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
[6199]	26/10/29	1,456	1,460	1,417	1,452	-8.0	-0.55	104,000	18,757,509,120
[6199]	26/10/28	1,497	1,510	1,445	1,460	-43.0	-2.86	59,300	18,860,857,344
[6199]	26/10/27	1,489	1,516	1,485	1,503	-8.0	-0.53	21,700	19,416,348,672
[6199]	26/10/26	1,520	1,523	1,478	1,511	-12.0	-0.79	21,900	19,519,694,848
[6199]	26/10/23	1,520	1,544	1,487	1,523	+3.0	+0.20	23,500	19,674,716,160
[6199]	26/10/22	1,513	1,555	1,506	1,520	+37.0	+2.49	39,600	19,635,959,808
[6199]	26/10/21	1,544	1,544	1,483	1,483	-46.0	-3.01	18,900	19,157,979,136
[6199]	26/10/20	1,530	1,550	1,490	1,529	+24.0	+1.59	29,500	19,752,226,816
[6199]	26/10/19	1,520	1,539	1,485	1,505	-45.0	-2.90	47,100	19,442,184,192
[6199]	26/10/16	1,396	1,550	1,396	1,550	+214.0	+16.02	125,400	20,023,513,088
[6199]	26/10/15	1,332	1,366	1,304	1,336	-26.0	-1.91	21,300	17,258,975,232
[6199]	26/10/14	1,369	1,376	1,344	1,362	-3.0	-0.22	20,100	17,594,853,376
[6199]	26/10/13	1,357	1,384	1,341	1,365	-11.0	-0.80	35,400	17,633,609,728
[6199]	26/10/09	1,313	1,390	1,313	1,376	+46.0	+3.46	18,000	17,775,712,256
[6199]	26/10/08	1,308	1,341	1,304	1,330	0	+0.00	20,500	17,181,464,576
[6199]	26/10/07	1,324	1,335	1,316	1,330	+4.0	+0.30	9,500	17,228,281,856
[6199]	26/10/06	1,310	1,341	1,310	1,326	+8.0	+0.61	15,500	17,176,467,456
[6199]	26/10/05	1,303	1,325	1,297	1,318	+11.0	+0.84	24,400	17,072,838,656
[6199]	26/10/02	1,321	1,326	1,303	1,307	-16.0	-1.21	16,400	16,930,349,056
[6199]	26/10/01	1,337	1,337	1,322	1,323	-23.0	-1.71	9,700	17,137,606,656
[6199]	26/09/30	1,343	1,354	1,336	1,346	-15.0	-1.10	14,000	17,435,539,456
[6199]	26/09/29	1,357	1,373	1,341	1,361	-9.0	-0.66	24,100	17,629,843,456
[6199]	26/09/28	1,368	1,377	1,350	1,370	+2.0	+0.15	20,000	17,746,425,856
[6199]	26/09/25	1,382	1,392	1,352	1,368	-33.0	-2.36	17,700	17,720,518,656
[6199]	26/09/24	1,433	1,447	1,390	1,401	-62.0	-4.24	19,300	18,147,987,456
[6199]	26/09/18	1,441	1,469	1,441	1,463	+27.0	+1.88	18,500	18,951,108,608
[6199]	26/09/17	1,406	1,439	1,379	1,436	+8.0	+0.56	20,900	18,601,361,408
[6199]	26/09/16	1,451	1,460	1,425	1,428	-26.0	-1.79	12,000	18,497,734,656
[6199]	26/09/15	1,438	1,469	1,424	1,454	+23.0	+1.61	27,300	18,834,526,208
[6199]	26/09/14	1,371	1,439	1,368	1,431	+59.0	+4.30	23,100	18,536,595,456
[6199]	26/09/11	1,360	1,390	1,351	1,372	-4.0	-0.29	22,400	17,772,333,056
[6199]	26/09/10	1,308	1,389	1,308	1,376	+61.0	+4.64	28,300	17,824,147,456
[6199]	26/09/09	1,305	1,324	1,303	1,315	-4.0	-0.30	12,200	17,033,977,856
[6199]	26/09/08	1,306	1,332	1,304	1,319	-1.0	-0.08	9,800	17,085,792,256
[6199]	26/09/07	1,346	1,346	1,308	1,320	-25.0	-1.86	12,200	17,098,745,856
[6199]	26/09/04	1,312	1,355	1,305	1,345	+20.0	+1.51	11,300	17,557,086,208
[6199]	26/09/03	1,308	1,333	1,295	1,325	+4.0	+0.30	18,400	17,296,013,312
[6199]	26/09/02	1,365	1,365	1,321	1,321	-72.0	-5.17	19,900	17,290,430,464
[6199]	26/09/01	1,378	1,393	1,370	1,393	-6.0	-0.43	15,200	18,232,829,952
[6199]	26/08/31	1,394	1,412	1,384	1,399	+9.0	+0.65	43,600	18,311,364,608
[6199]	26/08/28	1,378	1,403	1,373	1,390	-5.0	-0.36	16,000	18,193,563,648
[6199]	26/08/27	1,387	1,395	1,372	1,395	+9.0	+0.65	24,100	18,259,009,536
[6199]	26/08/26	1,370	1,392	1,370	1,386	+9.0	+0.65	13,100	18,141,208,576
[6199]	26/08/25	1,393	1,393	1,371	1,377	-3.0	-0.22	11,600	18,023,407,616
[6199]	26/08/24	1,403	1,405	1,380	1,380	-8.0	-0.58	14,100	18,062,675,968
[6199]	26/08/21	1,390	1,393	1,378	1,388	+3.0	+0.22	9,400	18,167,386,112
[6199]	26/08/20	1,371	1,398	1,371	1,385	+14.0	+1.02	13,800	18,128,119,808
[6199]	26/08/19	1,381	1,392	1,371	1,371	-40.0	-2.83	13,000	17,944,875,008
[6199]	26/08/18	1,415	1,415	1,371	1,411	-7.0	-0.49	26,300	18,468,429,824
[6199]	26/08/17	1,464	1,464	1,407	1,418	-54.0	-3.67	32,200	18,560,053,248
[6199]	26/08/14	1,403	1,485	1,399	1,472	+67.0	+4.77	38,900	19,266,852,864
[6199]	26/08/13	1,395	1,416	1,385	1,405	-4.0	-0.28	16,500	18,389,897,216
[6199]	26/08/12	1,367	1,414	1,365	1,409	+54.0	+3.99	40,200	18,521,438,208
[6199]	26/08/10	1,333	1,364	1,319	1,355	+36.0	+2.73	22,900	17,811,603,456
[6199]	26/08/07	1,306	1,330	1,306	1,319	-3.0	-0.23	18,800	17,338,380,288
[6199]	26/08/06	1,307	1,322	1,302	1,322	+15.0	+1.15	12,100	17,377,816,576
[6199]	26/08/05	1,310	1,323	1,300	1,307	+1.0	+0.08	12,700	17,180,639,232
[6199]	26/08/04	1,324	1,333	1,306	1,306	-18.0	-1.36	7,200	17,167,494,144
[6199]	26/08/03	1,328	1,337	1,310	1,324	-7.0	-0.53	24,300	17,404,106,752
[6199]	26/07/31	1,337	1,351	1,330	1,331	-20.0	-1.48	12,100	17,496,121,344
[6199]	26/07/30	1,343	1,362	1,332	1,351	-13.0	-0.95	18,000	17,759,023,104
[6199]	26/07/29	1,310	1,370	1,301	1,364	+54.0	+4.12	39,600	17,929,910,272
[6199]	26/07/28	1,302	1,350	1,301	1,310	+30.0	+2.34	52,200	17,220,073,472
[6199]	26/07/27	1,247	1,291	1,242	1,280	+28.0	+2.24	22,900	16,825,721,856
[6199]	26/07/24	1,257	1,286	1,246	1,252	-5.0	-0.40	18,100	16,457,659,392
[6199]	26/07/23	1,264	1,275	1,246	1,257	-16.0	-1.26	10,800	16,523,384,832
[6199]	26/07/22	1,260	1,286	1,233	1,273	+12.0	+0.95	21,700	16,733,706,240
[6199]	26/07/21	1,248	1,270	1,248	1,261	+25.0	+2.02	17,700	16,575,965,184
[6199]	26/07/17	1,238	1,241	1,216	1,236	+6	+0.49	19,600	-
[6199]	26/07/16	1,240	1,270	1,230	1,230	-40	-3.15	21,600	-
[6199]	26/07/15	1,289	1,299	1,261	1,270	-18	-1.40	8,400	-
[6199]	26/07/14	1,245	1,290	1,245	1,288	+44	+3.54	21,400	-
[6199]	26/07/13	1,269	1,273	1,239	1,244	-14	-1.11	26,600	-
[6199]	26/07/10	1,255	1,263	1,248	1,258	+7	+0.56	9,600	-
[6199]	26/07/09	1,262	1,270	1,250	1,251	-13	-1.03	16,000	-
[6199]	26/07/08	1,300	1,305	1,264	1,264	-26	-2.02	22,800	-
[6199]	26/07/07	1,288	1,303	1,282	1,290	+4	+0.31	10,900	-
[6199]	26/07/06	1,283	1,293	1,274	1,286	+16	+1.26	14,000	-
[6199]	26/07/03	1,255	1,279	1,255	1,270	+15	+1.20	18,200	-
[6199]	26/07/02	1,215	1,258	1,215	1,255	+57	+4.76	22,200	-
[6199]	26/07/01	1,197	1,209	1,193	1,198	+13	+1.10	14,800	-
[6199]	26/06/30	1,179	1,197	1,171	1,185	+3	+0.25	20,500	-
[6199]	26/06/29	1,150	1,199	1,150	1,182	+32	+2.78	34,700	-
[6199]	26/06/26	1,120	1,150	1,106	1,150	+38	+3.42	28,700	-
[6199]	26/06/25	1,109	1,126	1,109	1,112	-2	-0.18	22,700	-
[6199]	26/06/24	1,101	1,122	1,101	1,114	+7	+0.63	7,900	-
[6199]	26/06/23	1,124	1,124	1,106	1,107	-16	-1.42	22,000	-
[6199]	26/06/22	1,121	1,148	1,116	1,123	-16	-1.40	17,200	-
[6199]	26/06/19	1,146	1,146	1,130	1,139	-6	-0.52	32,300	-
[6199]	26/06/18	1,152	1,168	1,145	1,145	-14	-1.21	22,700	-
[6199]	26/06/17	1,113	1,170	1,113	1,159	+46	+4.13	62,300	-
[6199]	26/06/16	1,129	1,129	1,091	1,113	-11	-0.98	61,400	-
[6199]	26/06/15	1,123	1,146	1,123	1,124	+1	+0.09	26,700	-
[6199]	26/06/12	1,120	1,137	1,113	1,123	-19	-1.66	28,500	-
[6199]	26/06/11	1,149	1,149	1,125	1,142	-14	-1.21	28,800	-
[6199]	26/06/10	1,155	1,171	1,143	1,156	+7	+0.61	25,300	-
[6199]	26/06/09	1,154	1,167	1,148	1,149	-9	-0.78	19,800	-
[6199]	26/06/08	1,174	1,187	1,152	1,158	-19	-1.61	31,200	-
[6199]	26/06/05	1,170	1,190	1,168	1,177	+12	+1.03	24,800	-
[6199]	26/06/04	1,165	1,170	1,149	1,165	+5	+0.43	24,400	-
[6199]	26/06/03	1,202	1,202	1,156	1,160	-42	-3.49	38,200	-
[6199]	26/06/02	1,200	1,215	1,185	1,202	-2	-0.17	34,500	-
[6199]	26/06/01	1,170	1,205	1,161	1,204	+40	+3.44	71,500	-
[6199]	26/05/29	1,184	1,200	1,164	1,164	-20	-1.69	12,200	-
[6199]	26/05/28	1,172	1,197	1,170	1,184	+12	+1.02	33,100	-
[6199]	26/05/27	1,165	1,188	1,163	1,172	+8	+0.69	41,600	-
[6199]	26/05/26	1,175	1,191	1,162	1,164	-11	-0.94	36,800	-
[6199]	26/05/25	1,225	1,225	1,166	1,175	-48	-3.92	42,500	-
[6199]	26/05/22	1,204	1,228	1,197	1,223	+13.0	+1.07	29,600	-
[6199]	26/05/21	1,157	1,232	1,157	1,210	+56.0	+4.85	59,400	-
[6199]	26/05/20	1,201	1,201	1,154	1,154	-60.0	-4.94	34,300	-
[6199]	26/05/19	1,194	1,225	1,181	1,214	+24.0	+2.02	40,900	-
[6199]	26/05/18	1,200	1,200	1,178	1,190	-9.0	-0.75	29,000	-
[6199]	26/05/15	1,195	1,208	1,172	1,199	+15.0	+1.27	28,100	-
[6199]	26/05/14	1,230	1,230	1,180	1,184	-43.0	-3.50	34,000	-
[6199]	26/05/13	1,267	1,267	1,218	1,227	-40.0	-3.16	38,400	-
[6199]	26/05/12	1,287	1,292	1,267	1,267	-19.0	-1.48	24,600	-
[6199]	26/05/11	1,312	1,319	1,276	1,286	-25.0	-1.91	22,900	-
[6199]	26/05/08	1,305	1,330	1,305	1,311	-14.0	-1.06	32,700	-
[6199]	26/05/07	1,306	1,338	1,295	1,325	+26.0	+2.00	40,200	-
[6199]	26/05/01	1,322	1,322	1,290	1,299	-30.0	-2.26	35,400	-
[6199]	26/04/30	1,358	1,358	1,326	1,329	-30.0	-2.21	30,200	-
[6199]	26/04/28	1,374	1,384	1,355	1,359	-15.0	-1.09	20,500	-
[6199]	26/04/27	1,419	1,419	1,334	1,374	-45	-3.17	60,300	-
[6199]	26/04/24	1,466	1,467	1,419	1,419	-55	-3.73	32,200	-
[6199]	26/04/23	1,496	1,498	1,466	1,474	-24	-1.60	24,700	-
[6199]	26/04/22	1,501	1,517	1,492	1,498	-3	-0.20	26,900	-
[6199]	26/04/21	1,480	1,519	1,480	1,501	+46	+3.16	42,300	-
[6199]	26/04/20	1,455	1,475	1,454	1,455	+14	+0.97	26,700	-
[6199]	26/04/17	1,450	1,459	1,440	1,441	-10	-0.69	6,100	-
[6199]	26/04/16	1,477	1,481	1,440	1,451	-19	-1.29	20,200	-
[6199]	26/04/15	1,444	1,478	1,435	1,470	+22	+1.52	29,100	-
[6199]	26/04/14	1,460	1,480	1,448	1,448	-21	-1.43	18,800	-
[6199]	26/04/13	1,474	1,493	1,462	1,469	-11	-0.74	17,600	-
[6199]	26/04/10	1,503	1,504	1,473	1,480	-15	-1.00	15,000	-
[6199]	26/04/09	1,502	1,514	1,482	1,495	-21	-1.39	21,500	-
[6199]	26/04/08	1,516	1,528	1,508	1,516	+18	+1.20	20,000	-
[6199]	26/04/07	1,484	1,500	1,478	1,498	+13	+0.88	18,800	-
[6199]	26/04/06	1,451	1,500	1,451	1,485	+18	+1.23	23,600	-
[6199]	26/04/03	1,456	1,490	1,456	1,467	+11	+0.76	26,100	-
[6199]	26/04/02	1,467	1,488	1,454	1,456	-11	-0.75	21,400	-
[6199]	26/04/01	1,433	1,481	1,433	1,467	+60	+4.26	41,600	-
[6199]	26/03/31	1,408	1,455	1,394	1,407	+12	+0.86	92,000	-
[6199]	26/03/30	1,416	1,423	1,392	1,395	-64	-4.39	55,000	-
[6199]	26/03/27	1,420	1,476	1,413	1,459	+27	+1.89	69,500	-
[6199]	26/03/26	1,481	1,489	1,422	1,432	-68	-4.53	43,900	-
[6199]	26/03/25	1,471	1,510	1,470	1,500	+31	+2.11	44,100	-
[6199]	26/03/24	1,434	1,470	1,431	1,469	+61	+4.33	39,600	-
[6199]	26/03/23	1,415	1,428	1,398	1,408	-30	-2.09	50,800	-
[6199]	26/03/19	1,465	1,468	1,438	1,438	-42	-2.84	21,000	-
[6199]	26/03/18	1,481	1,491	1,470	1,480	+11	+0.75	10,400	-
[6199]	26/03/17	1,482	1,485	1,458	1,469	-8	-0.54	18,000	-
[6199]	26/03/16	1,460	1,480	1,458	1,477	+5	+0.34	15,600	-
[6199]	26/03/13	1,461	1,491	1,461	1,472	+4	+0.27	29,000	-
[6199]	26/03/12	1,510	1,510	1,466	1,468	-42	-2.78	23,300	-
[6199]	26/03/11	1,508	1,532	1,498	1,510	+1	+0.07	28,800	-
[6199]	26/03/10	1,526	1,526	1,501	1,509	+13	+0.87	17,800	-
[6199]	26/03/09	1,476	1,502	1,440	1,496	-26	-1.71	53,500	-
[6199]	26/03/06	1,504	1,534	1,495	1,522	+7	+0.46	25,400	-
[6199]	26/03/05	1,537	1,564	1,504	1,515	-15	-0.98	22,500	-
[6199]	26/03/04	1,527	1,545	1,501	1,530	-13	-0.84	38,800	-
[6199]	26/03/03	1,582	1,585	1,539	1,543	-54	-3.38	41,600	-
[6199]	26/03/02	1,601	1,616	1,586	1,597	-34	-2.08	29,900	-
[6199]	26/02/27	1,575	1,638	1,575	1,631	+46	+2.90	48,600	-
[6199]	26/02/26	1,604	1,620	1,574	1,585	-16	-1.00	39,900	-
[6199]	26/02/25	1,570	1,604	1,570	1,601	+31	+1.97	33,600	-
[6199]	26/02/24	1,599	1,609	1,570	1,570	-18	-1.13	30,000	-
[6199]	26/02/20	1,604	1,613	1,577	1,588	-17	-1.06	26,000	-
[6199]	26/02/19	1,583	1,633	1,571	1,605	+22	+1.39	69,600	-
[6199]	26/02/18	1,572	1,594	1,572	1,583	+12	+0.76	11,700	-
[6199]	26/02/17	1,581	1,600	1,571	1,571	-21	-1.32	23,900	-
[6199]	26/02/16	1,575	1,601	1,570	1,592	+17	+1.08	39,300	-
[6199]	26/02/13	1,644	1,657	1,575	1,575	-69	-4.20	42,700	-
[6199]	26/02/12	1,673	1,673	1,633	1,644	-14	-0.84	30,300	-
[6199]	26/02/10	1,615	1,665	1,615	1,658	+43	+2.66	39,100	-
[6199]	26/02/09	1,628	1,628	1,596	1,615	+17	+1.06	48,800	-
[6199]	26/02/06	1,622	1,622	1,572	1,598	-41	-2.50	53,500	-
[6199]	26/02/05	1,630	1,648	1,612	1,639	+28	+1.74	53,800	-
[6199]	26/02/04	1,633	1,634	1,596	1,611	-15	-0.92	91,700	-
[6199]	26/02/03	1,622	1,642	1,614	1,626	-1	-0.06	21,100	-
[6199]	26/02/02	1,650	1,670	1,626	1,627	-27	-1.63	45,200	-
[6199]	26/01/30	1,652	1,676	1,643	1,654	-10	-0.60	26,700	-
[6199]	26/01/29	1,642	1,674	1,630	1,664	+5	+0.30	36,400	-
[6199]	26/01/28	1,660	1,680	1,647	1,659	-1	-0.06	52,700	-
[6199]	26/01/27	1,649	1,689	1,637	1,660	+1	+0.06	53,800	-
[6199]	26/01/26	1,617	1,677	1,613	1,659	+33	+2.03	50,900	-
[6199]	26/01/23	1,629	1,644	1,616	1,626	-9	-0.55	20,300	-
[6199]	26/01/22	1,663	1,663	1,615	1,635	-25	-1.51	29,900	-
[6199]	26/01/21	1,690	1,690	1,659	1,660	-45	-2.64	31,600	-
[6199]	26/01/20	1,720	1,728	1,703	1,705	-16	-0.93	28,900	-
[6199]	26/01/19	1,706	1,732	1,705	1,721	+7	+0.41	33,500	-
[6199]	26/01/16	1,724	1,739	1,696	1,714	-34	-1.95	34,600	-
[6199]	26/01/15	1,665	1,748	1,665	1,748	+80	+4.80	137,000	-
[6199]	26/01/14	1,684	1,692	1,661	1,668	-24	-1.42	47,800	-
[6199]	26/01/13	1,704	1,710	1,682	1,692	+14	+0.83	54,700	-
[6199]	26/01/09	1,674	1,708	1,661	1,678	+13	+0.78	81,200	-
[6199]	26/01/08	1,665	1,689	1,659	1,665	+11	+0.67	53,300	-
[6199]	26/01/07	1,614	1,664	1,595	1,654	+64	+4.03	71,000	-
[6199]	26/01/06	1,559	1,590	1,552	1,590	+51	+3.31	43,200	-
[6199]	26/01/05	1,533	1,545	1,511	1,539	+1	+0.07	47,400	-
[6199]	25/12/30	1,554	1,557	1,535	1,538	-14	-0.90	27,300	-
[6199]	25/12/29	1,550	1,560	1,540	1,552	+6	+0.39	27,700	-
[6199]	25/12/26	1,555	1,565	1,543	1,546	-6	-0.39	30,500	-
[6199]	25/12/25	1,549	1,560	1,547	1,552	+12	+0.78	22,900	-
[6199]	25/12/24	1,552	1,558	1,540	1,540	-7	-0.45	36,400	-
[6199]	25/12/23	1,556	1,556	1,534	1,547	+14	+0.91	31,300	-
[6199]	25/12/22	1,538	1,557	1,517	1,533	+2	+0.13	59,000	-
[6199]	25/12/19	1,531	1,543	1,507	1,531	0	0.00	32,700	-
[6199]	25/12/18	1,482	1,536	1,481	1,531	+49	+3.31	49,300	-
[6199]	25/12/17	1,498	1,498	1,476	1,482	-1	-0.07	14,800	-
[6199]	25/12/16	1,487	1,493	1,477	1,483	-4	-0.27	17,600	-
[6199]	25/12/15	1,470	1,494	1,469	1,487	+17	+1.16	23,500	-
[6199]	25/12/12	1,480	1,490	1,467	1,470	-4	-0.27	19,900	-
[6199]	25/12/11	1,499	1,499	1,465	1,474	-15	-1.01	27,700	-
[6199]	25/12/10	1,496	1,501	1,484	1,489	-5	-0.33	19,300	-
[6199]	25/12/09	1,519	1,519	1,485	1,494	-12	-0.80	21,500	-
[6199]	25/12/08	1,504	1,520	1,499	1,506	+4	+0.27	19,000	-
[6199]	25/12/05	1,504	1,515	1,495	1,502	-13	-0.86	16,700	-
[6199]	25/12/04	1,494	1,530	1,494	1,515	+11	+0.73	34,000	-
[6199]	25/12/03	1,473	1,508	1,471	1,504	+31	+2.10	25,300	-
[6199]	25/12/02	1,482	1,494	1,473	1,473	-11	-0.74	16,500	-
[6199]	25/12/01	1,506	1,509	1,477	1,484	-12	-0.80	29,500	-
[6199]	25/11/28	1,496	1,507	1,495	1,496	-7	-0.47	13,400	-
[6199]	25/11/27	1,510	1,512	1,495	1,503	+1	+0.07	20,100	-
[6199]	25/11/26	1,493	1,504	1,481	1,502	+5	+0.33	33,200	-
[6199]	25/11/25	1,510	1,514	1,480	1,497	-12	-0.80	36,200	-
[6199]	25/11/21	1,462	1,516	1,462	1,509	+42	+2.86	47,900	-
[6199]	25/11/20	1,458	1,483	1,458	1,467	+24	+1.66	32,100	-
[6199]	25/11/19	1,481	1,487	1,442	1,443	-48	-3.22	33,300	-
[6199]	25/11/18	1,490	1,503	1,487	1,491	-13	-0.86	55,500	-
[6199]	25/11/17	1,513	1,519	1,491	1,504	-15	-0.99	38,800	-
[6199]	25/11/14	1,521	1,529	1,513	1,519	-20	-1.30	47,500	-
[6199]	25/11/13	1,542	1,548	1,531	1,539	+2	+0.13	19,000	-
[6199]	25/11/12	1,521	1,549	1,521	1,537	+6	+0.39	55,400	-
[6199]	25/11/11	1,543	1,543	1,521	1,531	+4	+0.26	21,000	-
[6199]	25/11/10	1,524	1,539	1,524	1,527	+3	+0.20	16,100	-
[6199]	25/11/07	1,528	1,533	1,516	1,524	0	0.00	33,200	-
[6199]	25/11/06	1,531	1,552	1,516	1,524	-15	-0.97	42,500	-
[6199]	25/11/05	1,580	1,580	1,526	1,539	-49	-3.09	53,300	-
[6199]	25/11/04	1,508	1,590	1,507	1,588	+100	+6.72	130,000	-
[6199]	25/10/31	1,450	1,501	1,450	1,488	+30	+2.06	42,500	-
[6199]	25/10/30	1,446	1,470	1,446	1,458	+15	+1.04	43,400	-
[6199]	25/10/29	1,470	1,511	1,442	1,443	-24	-1.64	74,600	-
[6199]	25/10/28	1,534	1,534	1,466	1,467	-63	-4.12	51,900	-
[6199]	25/10/27	1,527	1,546	1,524	1,530	+3	+0.20	21,200	-
[6199]	25/10/24	1,540	1,544	1,524	1,527	-4	-0.26	16,800	-
[6199]	25/10/23	1,535	1,541	1,517	1,531	-5	-0.33	21,900	-
[6199]	25/10/22	1,534	1,549	1,524	1,536	+22	+1.45	17,900	-
[6199]	25/10/21	1,531	1,547	1,514	1,514	-19	-1.24	27,100	-
[6199]	25/10/20	1,484	1,547	1,480	1,533	+76	+5.22	62,100	-
[6199]	25/10/17	1,501	1,501	1,455	1,457	-56	-3.70	74,100	-
[6199]	25/10/16	1,546	1,559	1,502	1,513	-113	-6.95	130,800	-
[6199]	25/10/15	1,603	1,626	1,603	1,626	+23	+1.43	38,100	-
[6199]	25/10/14	1,612	1,623	1,593	1,603	-20	-1.23	33,300	-
[6199]	25/10/10	1,660	1,660	1,621	1,623	-47	-2.81	24,000	-
[6199]	25/10/09	1,683	1,687	1,667	1,670	-22	-1.30	12,500	-
[6199]	25/10/08	1,689	1,706	1,687	1,692	-14	-0.82	13,300	-
[6199]	25/10/07	1,667	1,706	1,644	1,706	+39	+2.34	38,300	-
[6199]	25/10/06	1,643	1,667	1,627	1,667	+48	+2.96	27,600	-
[6199]	25/10/03	1,620	1,644	1,611	1,619	-6	-0.37	11,200	-
[6199]	25/10/02	1,631	1,659	1,623	1,625	-6	-0.37	15,200	-
[6199]	25/10/01	1,695	1,695	1,631	1,631	-64	-3.78	23,500	-
[6199]	25/09/30	1,706	1,706	1,680	1,695	+1	+0.06	17,000	-
[6199]	25/09/29	1,729	1,729	1,694	1,694	-31	-1.80	21,700	-
[6199]	25/09/26	1,697	1,728	1,697	1,725	+23	+1.35	25,800	-
[6199]	25/09/25	1,744	1,744	1,701	1,702	-42	-2.41	17,800	-
[6199]	25/09/24	1,732	1,760	1,732	1,744	+16	+0.93	31,300	-
[6199]	25/09/22	1,733	1,733	1,709	1,728	-5	-0.29	17,300	-
[6199]	25/09/19	1,730	1,734	1,717	1,733	+3	+0.17	16,400	-
[6199]	25/09/18	1,707	1,730	1,701	1,730	+19	+1.11	16,700	-
[6199]	25/09/17	1,726	1,730	1,708	1,711	-16	-0.93	15,200	-
[6199]	25/09/16	1,704	1,744	1,686	1,727	+15	+0.88	32,300	-
[6199]	25/09/12	1,731	1,736	1,701	1,712	-22	-1.27	40,900	-
[6199]	25/09/11	1,758	1,760	1,725	1,734	-17	-0.97	23,400	-
[6199]	25/09/10	1,739	1,779	1,739	1,751	+28	+1.63	32,400	-
[6199]	25/09/09	1,746	1,772	1,710	1,723	-21	-1.20	29,400	-
[6199]	25/09/08	1,720	1,772	1,720	1,744	+41	+2.41	50,400	-
[6199]	25/09/05	1,700	1,720	1,685	1,703	+9	+0.53	34,200	-