コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[5199]	26/10/29	1,998	2,002	1,998	2,002	+3.0	+0.15	500	2,537,376,768
[5199]	26/10/28	1,996	1,999	1,995	1,999	+14.0	+0.71	600	2,533,574,656
[5199]	26/10/27	1,985	1,985	1,985	1,985	-1.0	-0.05	200	2,515,830,784
[5199]	26/10/26	1,980	2,001	1,980	1,986	+6.0	+0.30	2,000	2,517,097,984
[5199]	26/10/23	1,980	1,980	1,980	1,980	+3.0	+0.15	300	2,509,493,504
[5199]	26/10/22	1,976	1,982	1,965	1,977	+1.0	+0.05	3,300	2,505,691,392
[5199]	26/10/21	1,978	1,978	1,976	1,976	0	+0.00	200	2,504,423,936
[5199]	26/10/20	1,976	1,976	1,976	1,976	0	+0.00	100	2,504,423,936
[5199]	26/10/19	1,976	1,976	1,976	1,976	0	+0.00	100	2,504,423,936
[5199]	26/10/16	1,982	1,982	1,975	1,976	0	+0.00	400	2,504,423,936
[5199]	26/10/15	1,992	1,992	1,976	1,976	-16.0	-0.80	600	2,504,423,936
[5199]	26/10/14	1,992	1,992	1,992	1,992	-3.0	-0.15	100	2,524,702,720
[5199]	26/10/13	1,977	1,995	1,977	1,995	+16.0	+0.81	1,000	2,528,504,832
[5199]	26/10/09	－	－	－	1,979	－	－	0	-
[5199]	26/10/08	1,979	1,979	1,979	1,979	-6.0	-0.30	200	2,508,226,048
[5199]	26/10/07	2,000	2,000	1,985	1,985	-15.0	-0.75	300	2,515,830,784
[5199]	26/10/06	2,000	2,000	2,000	2,000	+35.0	+1.78	300	2,534,842,112
[5199]	26/10/05	－	－	－	1,965	－	－	0	-
[5199]	26/10/02	－	－	－	1,965	－	－	0	-
[5199]	26/10/01	－	－	－	1,965	－	－	0	-
[5199]	26/09/30	1,973	1,973	1,962	1,965	-25.0	-1.26	1,200	2,490,482,176
[5199]	26/09/29	2,000	2,000	1,990	1,990	-10.0	-0.50	400	2,522,167,808
[5199]	26/09/28	2,004	2,005	2,000	2,000	+9.0	+0.45	400	2,534,842,112
[5199]	26/09/25	1,991	1,991	1,991	1,991	-17.0	-0.85	300	2,523,435,264
[5199]	26/09/24	1,988	2,008	1,988	2,008	+20.0	+1.01	300	2,544,981,248
[5199]	26/09/18	1,988	1,988	1,988	1,988	0	+0.00	600	2,519,632,896
[5199]	26/09/17	1,987	1,988	1,987	1,988	-22.0	-1.09	300	2,519,632,896
[5199]	26/09/16	2,010	2,010	2,010	2,010	+22.0	+1.11	300	2,547,516,160
[5199]	26/09/15	1,988	1,988	1,988	1,988	0	+0.00	500	2,519,632,896
[5199]	26/09/14	1,988	1,988	1,988	1,988	-11.0	-0.55	200	2,519,632,896
[5199]	26/09/11	1,999	1,999	1,999	1,999	+6.0	+0.30	200	2,533,574,656
[5199]	26/09/10	1,993	1,993	1,993	1,993	+8.0	+0.40	200	2,525,970,176
[5199]	26/09/09	－	－	－	1,985	－	－	0	-
[5199]	26/09/08	1,985	1,985	1,985	1,985	+1.0	+0.05	600	2,515,830,784
[5199]	26/09/07	－	－	－	1,984	－	－	0	-
[5199]	26/09/04	－	－	－	1,984	－	－	0	-
[5199]	26/09/03	2,010	2,010	1,984	1,984	-26	-1.29	500	-
[5199]	26/09/02	1,985	2,010	1,985	2,010	+10	+0.50	800	-
[5199]	26/09/01	2,000	2,000	2,000	2,000	-11	-0.55	400	-
[5199]	26/08/31	2,011	2,011	2,011	2,011	-1	-0.05	100	-
[5199]	26/08/28	2,012	2,012	2,012	2,012	0	0.00	300	-
[5199]	26/08/27	2,012	2,012	2,012	2,012	+12	+0.60	200	-
[5199]	26/08/26	2,000	2,000	2,000	2,000	+37	+1.88	100	-
[5199]	26/08/25	2,000	2,000	1,963	1,963	-47	-2.34	1,800	-
[5199]	26/08/24	2,010	2,010	2,010	2,010	+11	+0.55	200	-
[5199]	26/08/21	2,013	2,013	1,999	1,999	-2	-0.10	300	-
[5199]	26/08/20	2,001	2,001	2,001	2,001	0	0.00	300	-
[5199]	26/08/19	2,024	2,024	2,001	2,001	-25	-1.23	900	-
[5199]	26/08/18	2,024	2,026	2,024	2,026	+26	+1.30	200	-
[5199]	26/08/17	2,013	2,013	2,000	2,000	-2	-0.10	1,200	-
[5199]	26/08/14	2,011	2,011	2,002	2,002	-9	-0.45	300	-
[5199]	26/08/13	2,011	2,011	2,011	2,011	+21	+1.06	100	-
[5199]	26/08/12	1,995	1,995	1,990	1,990	+4	+0.20	300	-
[5199]	26/08/10	1,986	1,986	1,986	1,986	－	－	100	-
[5199]	26/08/07	－	－	－	2,020	－	－	0	-
[5199]	26/08/06	1,992	2,020	1,986	2,020	+28	+1.41	1,000	-
[5199]	26/08/05	2,057	2,140	1,972	1,992	-32	-1.58	9,900	-
[5199]	26/08/04	2,024	2,024	2,024	2,024	+25	+1.25	100	-
[5199]	26/08/03	1,990	2,028	1,990	1,999	+9	+0.45	400	-
[5199]	26/07/31	1,990	1,990	1,990	1,990	-10	-0.50	300	-
[5199]	26/07/30	2,000	2,000	2,000	2,000	-5	-0.25	200	-
[5199]	26/07/29	2,000	2,005	2,000	2,005	+9	+0.45	700	-
[5199]	26/07/28	1,997	1,997	1,996	1,996	0	0.00	200	-
[5199]	26/07/27	2,038	2,038	1,990	1,996	-42	-2.06	1,300	-
[5199]	26/07/24	2,000	2,038	2,000	2,038	－	－	200	-
[5199]	26/07/23	－	－	－	1,980	－	－	0	-
[5199]	26/07/22	－	－	－	1,980	－	－	0	-
[5199]	26/07/21	1,978	1,980	1,978	1,980	+2	+0.10	300	-
[5199]	26/07/17	2,014	2,014	1,978	1,978	+4	+0.20	700	-
[5199]	26/07/16	2,000	2,000	1,974	1,974	-28	-1.40	400	-
[5199]	26/07/15	2,060	2,060	2,002	2,002	-8	-0.40	4,000	-
[5199]	26/07/14	1,970	2,010	1,970	2,010	+42	+2.13	1,200	-
[5199]	26/07/13	1,968	1,968	1,968	1,968	+12	+0.61	100	-
[5199]	26/07/10	1,937	1,956	1,931	1,956	+30	+1.56	700	-
[5199]	26/07/09	1,939	1,939	1,926	1,926	+2	+0.10	200	-
[5199]	26/07/08	1,925	1,930	1,924	1,924	－	－	600	-
[5199]	26/07/07	－	－	－	1,924	－	－	0	-
[5199]	26/07/06	1,950	1,950	1,924	1,924	0	0.00	1,100	-
[5199]	26/07/03	1,924	1,924	1,924	1,924	0	0.00	200	-
[5199]	26/07/02	1,917	1,924	1,917	1,924	+7	+0.37	400	-
[5199]	26/07/01	1,915	1,917	1,915	1,917	－	－	200	-
[5199]	26/06/30	－	－	－	1,912	－	－	0	-
[5199]	26/06/29	1,916	1,921	1,899	1,912	-4	-0.21	1,300	-
[5199]	26/06/26	1,923	1,923	1,914	1,916	-5	-0.26	400	-
[5199]	26/06/25	1,914	1,921	1,914	1,921	+7	+0.37	300	-
[5199]	26/06/24	1,893	1,914	1,883	1,914	+22	+1.16	900	-
[5199]	26/06/23	1,889	1,892	1,889	1,892	-34	-1.77	400	-
[5199]	26/06/22	1,926	1,926	1,926	1,926	+40	+2.12	500	-
[5199]	26/06/19	1,881	1,886	1,881	1,886	-8	-0.42	700	-
[5199]	26/06/18	1,913	1,930	1,894	1,894	+21	+1.12	900	-
[5199]	26/06/17	1,940	1,940	1,873	1,873	-77	-3.95	2,300	-
[5199]	26/06/16	1,933	1,950	1,929	1,950	0	0.00	3,500	-
[5199]	26/06/15	1,989	1,989	1,950	1,950	+1	+0.05	900	-
[5199]	26/06/12	1,934	1,949	1,934	1,949	+19	+0.98	300	-
[5199]	26/06/11	1,930	1,930	1,930	1,930	0	0.00	200	-
[5199]	26/06/10	1,930	1,930	1,930	1,930	+1	+0.05	200	-
[5199]	26/06/09	1,929	1,929	1,929	1,929	－	－	200	-
[5199]	26/06/08	－	－	－	1,929	－	－	0	-
[5199]	26/06/05	1,929	1,929	1,929	1,929	－	－	100	-
[5199]	26/06/04	－	－	－	1,929	－	－	0	-
[5199]	26/06/03	－	－	－	1,929	－	－	0	-
[5199]	26/06/02	1,929	1,929	1,929	1,929	-1	-0.05	100	-
[5199]	26/06/01	1,930	1,940	1,930	1,930	0	0.00	600	-
[5199]	26/05/29	1,936	1,936	1,930	1,930	-36	-1.83	800	-
[5199]	26/05/28	1,966	1,966	1,966	1,966	-3	-0.15	100	-
[5199]	26/05/27	1,928	1,969	1,928	1,969	+37	+1.92	500	-
[5199]	26/05/26	1,933	1,933	1,932	1,932	-1	-0.05	400	-
[5199]	26/05/25	1,945	1,965	1,933	1,933	-12	-0.62	600	-
[5199]	26/05/22	1,945	1,970	1,939	1,945	0	+0.00	900	-
[5199]	26/05/21	1,950	1,962	1,940	1,945	-4.0	-0.21	500	-
[5199]	26/05/20	1,949	1,949	1,949	1,949	-1.0	-0.05	100	-
[5199]	26/05/19	1,950	1,950	1,950	1,950	+16.0	+0.83	200	-
[5199]	26/05/18	1,980	1,980	1,934	1,934	-46.0	-2.32	2,200	-
[5199]	26/05/15	1,969	2,000	1,932	1,980	+23.0	+1.18	5,500	-
[5199]	26/05/14	1,958	1,958	1,957	1,957	+9.0	+0.46	200	-
[5199]	26/05/13	1,955	1,955	1,948	1,948	+2.0	+0.10	300	-
[5199]	26/05/12	－	－	－	1,946	－	－	0	-
[5199]	26/05/11	1,950	1,953	1,946	1,946	-5.0	-0.26	600	-
[5199]	26/05/08	1,951	1,951	1,951	1,951	-4.0	-0.20	100	-
[5199]	26/05/07	1,959	1,967	1,955	1,955	+5.0	+0.26	500	-
[5199]	26/05/01	1,945	1,951	1,943	1,950	+1.0	+0.05	900	-
[5199]	26/04/30	1,951	1,951	1,949	1,949	-4.0	-0.20	900	-
[5199]	26/04/28	1,953	1,954	1,953	1,953	0	+0.00	600	-
[5199]	26/04/27	1,953	1,953	1,953	1,953	0	0.00	100	-
[5199]	26/04/24	1,959	1,959	1,953	1,953	－	－	200	-
[5199]	26/04/23	－	－	－	1,959	－	－	0	-
[5199]	26/04/22	1,971	1,974	1,959	1,959	0	0.00	1,200	-
[5199]	26/04/21	1,959	1,959	1,959	1,959	-41	-2.05	500	-
[5199]	26/04/20	2,004	2,004	1,998	2,000	-4	-0.20	500	-
[5199]	26/04/17	1,992	2,004	1,989	2,004	-9	-0.45	700	-
[5199]	26/04/16	2,013	2,013	2,013	2,013	+17	+0.85	100	-
[5199]	26/04/15	2,001	2,001	1,996	1,996	-4	-0.20	700	-
[5199]	26/04/14	2,020	2,020	2,000	2,000	-16	-0.79	500	-
[5199]	26/04/13	2,023	2,023	2,016	2,016	-11	-0.54	500	-
[5199]	26/04/10	2,028	2,028	2,027	2,027	+6	+0.30	200	-
[5199]	26/04/09	2,021	2,023	2,021	2,021	－	－	1,100	-
[5199]	26/04/08	－	－	－	1,994	－	－	0	-
[5199]	26/04/07	1,994	1,997	1,994	1,994	-11	-0.55	600	-
[5199]	26/04/06	2,005	2,005	2,005	2,005	+5	+0.25	300	-
[5199]	26/04/03	1,990	2,000	1,990	2,000	+10	+0.50	500	-
[5199]	26/04/02	2,001	2,003	1,960	1,990	-12	-0.60	2,200	-
[5199]	26/04/01	2,001	2,019	2,001	2,002	-18	-0.89	800	-
[5199]	26/03/31	2,010	2,037	2,010	2,020	+19	+0.95	600	-
[5199]	26/03/30	2,001	2,001	2,000	2,001	-40	-1.96	400	-
[5199]	26/03/27	2,040	2,049	2,040	2,041	+12	+0.59	400	-
[5199]	26/03/26	2,070	2,070	2,005	2,029	-32	-1.55	900	-
[5199]	26/03/25	2,061	2,061	2,061	2,061	0	0.00	200	-
[5199]	26/03/24	2,065	2,079	2,061	2,061	+25	+1.23	700	-
[5199]	26/03/23	2,047	2,057	2,036	2,036	-22	-1.07	1,400	-
[5199]	26/03/19	2,055	2,060	2,055	2,058	+13	+0.64	700	-
[5199]	26/03/18	2,055	2,055	2,045	2,045	-8	-0.39	600	-
[5199]	26/03/17	2,051	2,058	2,012	2,053	-1	-0.05	1,200	-
[5199]	26/03/16	2,051	2,055	2,051	2,054	+1	+0.05	1,200	-
[5199]	26/03/13	2,077	2,077	2,053	2,053	-23	-1.11	300	-
[5199]	26/03/12	2,076	2,076	2,076	2,076	-19	-0.91	400	-
[5199]	26/03/11	2,090	2,095	2,090	2,095	+15	+0.72	300	-
[5199]	26/03/10	2,076	2,080	2,076	2,080	+35	+1.71	200	-
[5199]	26/03/09	2,080	2,080	2,045	2,045	-58	-2.76	500	-
[5199]	26/03/06	2,105	2,105	2,103	2,103	-12	-0.57	600	-
[5199]	26/03/05	2,174	2,174	2,113	2,115	-10	-0.47	1,300	-
[5199]	26/03/04	2,150	2,150	2,110	2,125	-25	-1.16	3,600	-
[5199]	26/03/03	2,137	2,150	2,125	2,150	+40	+1.90	1,700	-
[5199]	26/03/02	2,093	2,134	2,093	2,110	-16	-0.75	2,300	-
[5199]	26/02/27	2,135	2,135	2,101	2,126	-9	-0.42	900	-
[5199]	26/02/26	2,084	2,135	2,083	2,135	+52	+2.50	4,200	-
[5199]	26/02/25	2,050	2,217	2,050	2,083	+33	+1.61	4,900	-
[5199]	26/02/24	2,038	2,051	2,038	2,050	+1	+0.05	900	-
[5199]	26/02/20	2,080	2,087	2,045	2,049	-52	-2.48	1,700	-
[5199]	26/02/19	2,098	2,101	2,098	2,101	+3	+0.14	800	-
[5199]	26/02/18	2,099	2,099	2,089	2,098	-1	-0.05	900	-
[5199]	26/02/17	2,043	2,100	2,043	2,099	+39	+1.89	3,300	-
[5199]	26/02/16	2,034	2,060	2,022	2,060	+47	+2.33	4,100	-
[5199]	26/02/13	2,013	2,015	2,007	2,013	-8	-0.40	900	-
[5199]	26/02/12	2,016	2,030	2,016	2,021	-9	-0.44	1,200	-
[5199]	26/02/10	2,000	2,030	1,995	2,030	+44	+2.22	2,900	-
[5199]	26/02/09	2,000	2,020	1,985	1,986	-24	-1.19	2,100	-
[5199]	26/02/06	1,987	2,010	1,976	2,010	+40	+2.03	3,400	-
[5199]	26/02/05	2,036	2,054	1,970	1,970	-55	-2.72	14,700	-
[5199]	26/02/04	2,038	2,043	2,025	2,025	-14	-0.69	900	-
[5199]	26/02/03	2,039	2,039	2,026	2,039	+18	+0.89	600	-
[5199]	26/02/02	2,043	2,043	2,021	2,021	+4	+0.20	200	-
[5199]	26/01/30	2,060	2,060	2,017	2,017	-23	-1.13	2,300	-
[5199]	26/01/29	2,021	2,040	2,021	2,040	+30	+1.49	900	-
[5199]	26/01/28	2,010	2,010	2,010	2,010	+10	+0.50	300	-
[5199]	26/01/27	2,010	2,010	2,000	2,000	-10	-0.50	300	-
[5199]	26/01/26	2,024	2,024	2,010	2,010	+10	+0.50	600	-
[5199]	26/01/23	2,000	2,001	1,998	2,000	-2	-0.10	900	-
[5199]	26/01/22	2,004	2,015	1,999	2,002	-14	-0.69	1,100	-
[5199]	26/01/21	2,025	2,057	2,015	2,016	-11	-0.54	1,000	-
[5199]	26/01/20	2,025	2,027	2,015	2,027	+2	+0.10	700	-
[5199]	26/01/19	2,038	2,038	2,017	2,025	+15	+0.75	2,200	-
[5199]	26/01/16	2,014	2,014	2,010	2,010	-1	-0.05	1,700	-
[5199]	26/01/15	2,015	2,057	2,008	2,011	-5	-0.25	3,500	-
[5199]	26/01/14	2,011	2,080	2,011	2,016	+6	+0.30	4,700	-
[5199]	26/01/13	2,026	2,026	2,009	2,010	+2	+0.10	600	-
[5199]	26/01/09	1,987	2,011	1,987	2,008	+22	+1.11	1,000	-
[5199]	26/01/08	1,979	2,039	1,979	1,986	+6	+0.30	1,200	-
[5199]	26/01/07	1,967	1,980	1,961	1,980	+13	+0.66	1,700	-
[5199]	26/01/06	1,975	1,975	1,960	1,967	+5	+0.25	2,200	-
[5199]	26/01/05	1,952	1,962	1,952	1,962	+11	+0.56	1,100	-
[5199]	25/12/30	1,944	1,951	1,940	1,951	+7	+0.36	900	-
[5199]	25/12/29	1,925	1,944	1,925	1,944	+23	+1.20	1,000	-
[5199]	25/12/26	1,920	1,921	1,920	1,921	+1	+0.05	1,500	-
[5199]	25/12/25	1,920	1,930	1,916	1,920	-2	-0.10	5,800	-
[5199]	25/12/24	1,925	1,930	1,922	1,922	-3	-0.16	900	-
[5199]	25/12/23	1,925	1,930	1,925	1,925	0	0.00	1,200	-
[5199]	25/12/22	1,920	1,925	1,919	1,925	-14	-0.72	1,500	-
[5199]	25/12/19	1,935	1,939	1,922	1,939	+10	+0.52	600	-
[5199]	25/12/18	1,930	1,930	1,915	1,929	+9	+0.47	700	-
[5199]	25/12/17	1,928	1,928	1,918	1,920	-8	-0.41	2,400	-
[5199]	25/12/16	1,942	1,942	1,922	1,928	-15	-0.77	800	-
[5199]	25/12/15	1,912	1,943	1,912	1,943	-4	-0.21	2,700	-
[5199]	25/12/12	1,955	1,955	1,945	1,947	-10	-0.51	1,000	-
[5199]	25/12/11	1,948	1,957	1,947	1,957	+5	+0.26	700	-
[5199]	25/12/10	1,952	1,958	1,952	1,952	0	0.00	1,100	-
[5199]	25/12/09	1,956	1,958	1,952	1,952	+7	+0.36	800	-
[5199]	25/12/08	1,954	1,954	1,945	1,945	+4	+0.21	700	-
[5199]	25/12/05	1,956	1,956	1,941	1,941	-14	-0.72	600	-
[5199]	25/12/04	1,949	1,955	1,931	1,955	+3	+0.15	1,300	-
[5199]	25/12/03	1,925	1,952	1,925	1,952	+27	+1.40	200	-
[5199]	25/12/02	1,957	1,957	1,920	1,925	-20	-1.03	2,700	-
[5199]	25/12/01	1,940	1,946	1,920	1,945	+5	+0.26	2,200	-
[5199]	25/11/28	1,940	1,940	1,931	1,940	+10	+0.52	400	-
[5199]	25/11/27	1,925	1,930	1,925	1,930	+5	+0.26	200	-
[5199]	25/11/26	1,955	1,955	1,922	1,925	+9	+0.47	600	-
[5199]	25/11/25	1,952	1,952	1,916	1,916	+4	+0.21	300	-
[5199]	25/11/21	1,919	1,958	1,900	1,912	-7	-0.36	2,900	-
[5199]	25/11/20	1,918	1,919	1,918	1,919	+1	+0.05	400	-
[5199]	25/11/19	1,908	1,918	1,908	1,918	-12	-0.62	2,500	-
[5199]	25/11/18	1,942	1,942	1,930	1,930	-13	-0.67	1,100	-
[5199]	25/11/17	1,966	1,966	1,943	1,943	-3	-0.15	700	-
[5199]	25/11/14	1,948	1,949	1,946	1,946	-2	-0.10	400	-
[5199]	25/11/13	1,944	1,948	1,928	1,948	+23	+1.19	1,100	-
[5199]	25/11/12	1,921	1,933	1,917	1,925	+8	+0.42	1,600	-
[5199]	25/11/11	1,929	1,929	1,917	1,917	-3	-0.16	1,400	-
[5199]	25/11/10	1,940	1,940	1,920	1,920	-17	-0.88	2,400	-
[5199]	25/11/07	1,932	1,937	1,930	1,937	+4	+0.21	1,800	-
[5199]	25/11/06	1,920	1,940	1,911	1,933	+30	+1.58	4,700	-
[5199]	25/11/05	2,039	2,080	1,902	1,903	-119	-5.89	19,100	-
[5199]	25/11/04	1,979	2,025	1,962	2,022	+61	+3.11	1,900	-
[5199]	25/10/31	1,971	1,972	1,961	1,961	-10	-0.51	800	-
[5199]	25/10/30	1,971	1,971	1,971	1,971	-4	-0.20	500	-
[5199]	25/10/29	2,001	2,009	1,975	1,975	-23	-1.15	1,800	-
[5199]	25/10/28	1,998	1,998	1,998	1,998	0	0.00	300	-
[5199]	25/10/27	1,996	2,010	1,996	1,998	+2	+0.10	1,800	-
[5199]	25/10/24	1,978	1,996	1,978	1,996	+1	+0.05	800	-
[5199]	25/10/23	1,980	1,995	1,965	1,995	-4	-0.20	1,600	-
[5199]	25/10/22	1,999	1,999	1,999	1,999	0	0.00	100	-
[5199]	25/10/21	1,962	1,999	1,962	1,999	+38	+1.94	900	-
[5199]	25/10/20	1,974	1,974	1,961	1,961	-13	-0.66	700	-
[5199]	25/10/17	1,979	1,981	1,961	1,974	-5	-0.25	800	-
[5199]	25/10/16	1,978	1,979	1,965	1,979	+5	+0.25	400	-
[5199]	25/10/15	1,956	1,974	1,950	1,974	+6	+0.30	1,600	-
[5199]	25/10/14	1,980	1,997	1,950	1,968	-32	-1.60	4,400	-
[5199]	25/10/10	2,003	2,039	1,971	2,000	+20	+1.01	6,900	-
[5199]	25/10/09	1,998	1,999	1,975	1,980	-7	-0.35	2,100	-
[5199]	25/10/08	2,000	2,000	1,963	1,987	-22	-1.10	2,100	-
[5199]	25/10/07	1,998	2,009	1,985	2,009	+12	+0.60	2,100	-
[5199]	25/10/06	1,996	1,997	1,996	1,997	+8	+0.40	600	-
[5199]	25/10/03	1,990	1,990	1,970	1,989	+4	+0.20	800	-
[5199]	25/10/02	1,985	1,985	1,985	1,985	-8	-0.40	100	-
[5199]	25/10/01	1,977	1,993	1,977	1,993	+15	+0.76	400	-
[5199]	25/09/30	1,999	1,999	1,978	1,978	-21	-1.05	600	-
[5199]	25/09/29	1,998	1,999	1,977	1,999	+24	+1.22	1,300	-
[5199]	25/09/26	1,978	1,978	1,975	1,975	-3	-0.15	500	-
[5199]	25/09/25	1,996	1,999	1,978	1,978	0	0.00	400	-
[5199]	25/09/24	1,998	1,999	1,978	1,978	-19	-0.95	400	-
[5199]	25/09/22	1,975	1,999	1,975	1,997	+22	+1.11	900	-
[5199]	25/09/19	1,969	1,975	1,969	1,975	+5	+0.25	1,500	-
[5199]	25/09/18	1,963	1,970	1,950	1,970	+14	+0.72	900	-
[5199]	25/09/17	1,973	1,973	1,940	1,956	-17	-0.86	1,700	-
[5199]	25/09/16	1,920	1,975	1,920	1,973	+60	+3.14	6,000	-
[5199]	25/09/12	1,989	1,989	1,894	1,913	-80	-4.01	7,500	-
[5199]	25/09/11	2,000	2,000	1,993	1,993	+1	+0.05	400	-
[5199]	25/09/10	1,998	1,998	1,992	1,992	-4	-0.20	400	-
[5199]	25/09/09	2,003	2,003	1,996	1,996	-7	-0.35	700	-
[5199]	25/09/08	2,000	2,020	2,000	2,003	-16	-0.79	300	-
[5199]	25/09/05	2,016	2,019	2,000	2,019	－	－	1,400	-