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
[7199]	26/10/29	2,186	2,262	2,186	2,251	+159.0	+7.60	682,100	87,196,377,088
[7199]	26/10/28	2,111	2,140	2,080	2,092	-24.0	-1.13	220,500	81,037,238,272
[7199]	26/10/27	2,144	2,152	2,097	2,116	+22.0	+1.05	206,900	81,966,915,584
[7199]	26/10/26	2,153	2,166	2,091	2,094	-61.0	-2.83	232,600	81,114,710,016
[7199]	26/10/23	2,199	2,202	2,133	2,155	-44.0	-2.00	182,300	83,477,651,456
[7199]	26/10/22	2,237	2,244	2,191	2,199	-17.0	-0.77	194,900	85,182,062,592
[7199]	26/10/21	2,222	2,241	2,215	2,216	+19.0	+0.86	141,900	85,840,592,896
[7199]	26/10/20	2,227	2,238	2,191	2,197	-25.0	-1.13	224,700	85,104,590,848
[7199]	26/10/19	2,189	2,225	2,184	2,222	+19.0	+0.86	177,000	86,073,008,128
[7199]	26/10/16	2,157	2,212	2,145	2,203	+78.0	+3.67	146,400	85,337,014,272
[7199]	26/10/15	2,160	2,162	2,125	2,125	-36.0	-1.67	141,600	82,315,550,720
[7199]	26/10/14	2,191	2,191	2,150	2,161	-34.0	-1.55	153,400	83,710,066,688
[7199]	26/10/13	2,190	2,204	2,176	2,195	+34.0	+1.57	156,500	85,027,119,104
[7199]	26/10/09	2,103	2,171	2,091	2,161	+51.0	+2.42	221,500	83,710,066,688
[7199]	26/10/08	2,133	2,133	2,094	2,110	-23.0	-1.08	153,900	81,734,492,160
[7199]	26/10/07	2,110	2,138	2,098	2,133	+14.0	+0.66	137,100	82,625,437,696
[7199]	26/10/06	2,099	2,125	2,087	2,119	+33.0	+1.58	185,300	82,083,127,296
[7199]	26/10/05	2,077	2,086	2,046	2,086	+28.0	+1.36	254,700	80,804,814,848
[7199]	26/10/02	2,081	2,104	2,030	2,058	-46.0	-2.19	364,400	79,720,185,856
[7199]	26/10/01	2,116	2,119	2,080	2,104	-13.0	-0.61	140,200	81,502,076,928
[7199]	26/09/30	2,080	2,120	2,066	2,117	+50.0	+2.42	160,000	82,005,655,552
[7199]	26/09/29	2,075	2,086	2,034	2,067	-42.0	-1.99	179,100	80,068,812,800
[7199]	26/09/28	2,115	2,132	2,100	2,109	-6.0	-0.28	168,800	81,695,760,384
[7199]	26/09/25	2,130	2,158	2,104	2,115	-3.0	-0.14	208,200	81,928,183,808
[7199]	26/09/24	2,130	2,144	2,098	2,118	-25.0	-1.17	312,400	82,044,387,328
[7199]	26/09/18	2,130	2,157	2,116	2,143	+51.0	+2.44	241,800	83,012,804,608
[7199]	26/09/17	2,070	2,093	2,067	2,092	+16.0	+0.77	126,000	81,037,238,272
[7199]	26/09/16	2,070	2,092	2,070	2,076	+1.0	+0.05	127,200	80,417,447,936
[7199]	26/09/15	2,070	2,095	2,069	2,075	-11.0	-0.53	120,700	80,347,168,768
[7199]	26/09/14	2,050	2,086	2,027	2,086	+59.0	+2.91	134,500	80,773,103,616
[7199]	26/09/11	2,018	2,037	2,005	2,027	-4.0	-0.20	184,700	78,488,535,040
[7199]	26/09/10	2,032	2,045	2,011	2,031	-14.0	-0.68	186,200	78,643,421,184
[7199]	26/09/09	2,100	2,111	2,030	2,045	-66.0	-3.13	313,700	79,185,526,784
[7199]	26/09/08	2,118	2,137	2,106	2,111	-22.0	-1.03	144,400	81,741,144,064
[7199]	26/09/07	2,120	2,144	2,111	2,133	+20.0	+0.95	154,500	82,593,021,952
[7199]	26/09/04	2,100	2,113	2,082	2,113	+13.0	+0.62	169,200	81,818,591,232
[7199]	26/09/03	2,075	2,115	2,069	2,100	+49.0	+2.39	272,100	81,315,209,216
[7199]	26/09/02	2,080	2,085	2,051	2,051	-49.0	-2.33	208,300	79,417,851,904
[7199]	26/09/01	2,100	2,125	2,098	2,100	-4.0	-0.19	149,600	81,315,209,216
[7199]	26/08/31	2,140	2,140	2,082	2,104	-54.0	-2.50	273,500	81,470,095,360
[7199]	26/08/28	2,137	2,163	2,137	2,158	+26.0	+1.22	145,400	83,561,054,208
[7199]	26/08/27	2,155	2,155	2,124	2,132	-1.0	-0.05	112,100	82,554,298,368
[7199]	26/08/26	2,129	2,172	2,120	2,133	+14.0	+0.66	144,600	82,593,021,952
[7199]	26/08/25	2,122	2,129	2,103	2,119	-11.0	-0.52	134,500	82,050,916,352
[7199]	26/08/24	2,140	2,143	2,121	2,130	+7.0	+0.33	140,800	82,476,851,200
[7199]	26/08/21	2,142	2,152	2,110	2,123	-21.0	-0.98	210,600	82,205,802,496
[7199]	26/08/20	2,089	2,151	2,077	2,144	+55.0	+2.63	126,600	83,018,956,800
[7199]	26/08/19	2,060	2,089	2,040	2,089	+25.0	+1.21	291,600	80,889,274,368
[7199]	26/08/18	2,103	2,103	2,063	2,064	-45.0	-2.13	108,200	80,091,308,032
[7199]	26/08/17	2,120	2,128	2,095	2,109	-25.0	-1.17	175,300	81,837,481,984
[7199]	26/08/14	2,135	2,170	2,123	2,134	-12.0	-0.56	163,500	82,807,578,624
[7199]	26/08/13	2,150	2,175	2,123	2,146	-39.0	-1.78	279,800	83,273,228,288
[7199]	26/08/12	2,164	2,265	2,142	2,185	+78.0	+3.70	865,000	84,786,585,600
[7199]	26/08/10	2,150	2,160	2,092	2,107	-23.0	-1.08	367,200	81,759,879,168
[7199]	26/08/07	2,120	2,134	2,113	2,130	+10.0	+0.47	127,300	82,652,364,800
[7199]	26/08/06	2,137	2,153	2,113	2,120	-17.0	-0.80	177,200	82,264,326,144
[7199]	26/08/05	2,100	2,141	2,100	2,137	+69.0	+3.34	197,400	82,923,995,136
[7199]	26/08/04	2,048	2,074	2,041	2,068	+27.0	+1.32	156,100	80,246,521,856
[7199]	26/08/03	2,050	2,055	1,996	2,041	-10.0	-0.49	227,000	79,198,814,208
[7199]	26/07/31	2,042	2,065	2,016	2,051	-4.0	-0.19	119,700	79,586,852,864
[7199]	26/07/30	2,018	2,055	2,001	2,055	+13.0	+0.64	212,700	79,742,074,880
[7199]	26/07/29	2,036	2,057	2,026	2,042	+21.0	+1.04	145,200	79,237,619,712
[7199]	26/07/28	2,068	2,070	2,021	2,021	-39.0	-1.89	136,300	78,422,736,896
[7199]	26/07/27	2,031	2,067	2,021	2,060	+44.0	+2.18	145,800	79,936,094,208
[7199]	26/07/24	2,000	2,016	1,973	2,016	-6.0	-0.30	171,400	77,906,157,568
[7199]	26/07/23	2,051	2,051	2,009	2,022	-48.0	-2.32	217,500	78,138,023,936
[7199]	26/07/22	2,103	2,105	2,067	2,070	-35.0	-1.66	87,900	79,992,930,304
[7199]	26/07/21	2,102	2,112	2,092	2,105	+8.0	+0.38	134,000	81,345,470,464
[7199]	26/07/17	2,121	2,129	2,066	2,097	-36	-1.69	224,400	-
[7199]	26/07/16	2,132	2,143	2,117	2,133	-5	-0.23	136,100	-
[7199]	26/07/15	2,103	2,149	2,103	2,138	+46	+2.20	190,900	-
[7199]	26/07/14	2,060	2,092	2,060	2,092	+53	+2.60	162,000	-
[7199]	26/07/13	2,109	2,115	2,018	2,039	-57	-2.72	221,700	-
[7199]	26/07/10	2,130	2,130	2,095	2,096	-15	-0.71	181,100	-
[7199]	26/07/09	2,123	2,141	2,095	2,111	-25	-1.17	155,600	-
[7199]	26/07/08	2,180	2,196	2,123	2,136	-64	-2.91	202,800	-
[7199]	26/07/07	2,163	2,238	2,159	2,200	+38	+1.76	237,700	-
[7199]	26/07/06	2,162	2,176	2,145	2,162	+22	+1.03	175,400	-
[7199]	26/07/03	2,149	2,150	2,123	2,140	+17	+0.80	144,800	-
[7199]	26/07/02	2,136	2,157	2,120	2,123	+29	+1.38	211,700	-
[7199]	26/07/01	2,080	2,123	2,069	2,094	+14	+0.67	218,500	-
[7199]	26/06/30	2,060	2,104	2,047	2,080	+20	+0.97	289,900	-
[7199]	26/06/29	2,005	2,065	2,003	2,060	+78	+3.94	306,700	-
[7199]	26/06/26	1,964	1,997	1,964	1,982	+7	+0.35	178,900	-
[7199]	26/06/25	1,972	2,001	1,954	1,975	+21	+1.07	232,000	-
[7199]	26/06/24	1,950	1,975	1,940	1,954	+16	+0.83	238,200	-
[7199]	26/06/23	1,961	1,967	1,938	1,938	-35	-1.77	154,800	-
[7199]	26/06/22	1,908	1,978	1,908	1,973	+74	+3.90	178,500	-
[7199]	26/06/19	1,943	1,946	1,890	1,899	-61	-3.11	245,600	-
[7199]	26/06/18	1,986	2,006	1,960	1,960	-36	-1.80	126,200	-
[7199]	26/06/17	1,964	2,009	1,962	1,996	+43	+2.20	205,100	-
[7199]	26/06/16	1,920	1,961	1,917	1,953	+40	+2.09	319,300	-
[7199]	26/06/15	1,920	1,940	1,913	1,913	+8	+0.42	196,300	-
[7199]	26/06/12	1,899	1,907	1,877	1,905	+27	+1.44	298,100	-
[7199]	26/06/11	1,889	1,895	1,828	1,878	-11	-0.58	325,800	-
[7199]	26/06/10	1,910	1,937	1,879	1,889	-6	-0.32	179,000	-
[7199]	26/06/09	1,917	1,930	1,883	1,895	-7	-0.37	280,700	-
[7199]	26/06/08	1,929	1,953	1,892	1,902	-48	-2.46	297,900	-
[7199]	26/06/05	1,921	1,975	1,921	1,950	+69	+3.67	315,600	-
[7199]	26/06/04	1,892	1,898	1,864	1,881	-13	-0.69	261,300	-
[7199]	26/06/03	1,911	1,919	1,872	1,894	-38	-1.97	402,100	-
[7199]	26/06/02	1,932	1,952	1,895	1,932	-12	-0.62	301,800	-
[7199]	26/06/01	2,028	2,036	1,944	1,944	-81	-4.00	252,400	-
[7199]	26/05/29	2,040	2,077	2,025	2,025	-35	-1.70	221,900	-
[7199]	26/05/28	2,066	2,070	2,040	2,060	-20	-0.96	254,300	-
[7199]	26/05/27	2,091	2,112	2,061	2,080	-20	-0.95	308,800	-
[7199]	26/05/26	2,082	2,123	2,072	2,100	+18	+0.86	359,100	-
[7199]	26/05/25	2,100	2,102	2,030	2,082	-18	-0.86	363,200	-
[7199]	26/05/22	2,106	2,110	2,067	2,100	+37.0	+1.79	387,800	-
[7199]	26/05/21	2,038	2,076	2,030	2,063	+74.0	+3.72	398,000	-
[7199]	26/05/20	1,980	1,989	1,957	1,989	+19.0	+0.96	416,300	-
[7199]	26/05/19	1,930	1,977	1,910	1,970	+67.0	+3.52	374,800	-
[7199]	26/05/18	1,935	1,946	1,872	1,903	-20.0	-1.04	263,300	-
[7199]	26/05/15	1,900	1,937	1,894	1,923	+39.0	+2.07	334,100	-
[7199]	26/05/14	1,941	1,975	1,875	1,884	-63.0	-3.24	542,000	-
[7199]	26/05/13	1,970	1,993	1,929	1,947	+9.0	+0.46	520,900	-
[7199]	26/05/12	2,025	2,035	1,915	1,938	-114.0	-5.56	1,061,800	-
[7199]	26/05/11	1,876	2,240	1,860	2,052	+208.0	+11.28	3,597,500	-
[7199]	26/05/08	1,830	1,875	1,815	1,844	-1.0	-0.05	294,700	-
[7199]	26/05/07	1,873	1,890	1,833	1,845	-19.0	-1.02	310,100	-
[7199]	26/05/01	1,842	1,880	1,832	1,864	+22.0	+1.19	250,000	-
[7199]	26/04/30	1,842	1,871	1,833	1,842	-17.0	-0.91	229,500	-
[7199]	26/04/28	1,803	1,859	1,798	1,859	+53.0	+2.93	313,000	-
[7199]	26/04/27	1,769	1,807	1,762	1,806	+37	+2.09	184,400	-
[7199]	26/04/24	1,782	1,789	1,752	1,769	-33	-1.83	212,200	-
[7199]	26/04/23	1,800	1,828	1,792	1,802	+4	+0.22	250,900	-
[7199]	26/04/22	1,817	1,824	1,776	1,798	-26	-1.43	203,200	-
[7199]	26/04/21	1,837	1,848	1,810	1,824	-7	-0.38	210,800	-
[7199]	26/04/20	1,843	1,843	1,823	1,831	+7	+0.38	146,600	-
[7199]	26/04/17	1,820	1,838	1,820	1,824	-1	-0.05	118,400	-
[7199]	26/04/16	1,830	1,854	1,815	1,825	+9	+0.50	194,900	-
[7199]	26/04/15	1,850	1,852	1,812	1,816	-14	-0.77	231,400	-
[7199]	26/04/14	1,845	1,864	1,829	1,830	+17	+0.94	210,600	-
[7199]	26/04/13	1,802	1,822	1,798	1,813	-7	-0.38	182,100	-
[7199]	26/04/10	1,806	1,835	1,802	1,820	+19	+1.05	162,800	-
[7199]	26/04/09	1,815	1,824	1,794	1,801	-25	-1.37	116,100	-
[7199]	26/04/08	1,815	1,832	1,809	1,826	+50	+2.82	182,700	-
[7199]	26/04/07	1,784	1,810	1,774	1,776	-8	-0.45	124,300	-
[7199]	26/04/06	1,752	1,788	1,751	1,784	+40	+2.29	193,600	-
[7199]	26/04/03	1,759	1,761	1,736	1,744	0	0.00	134,400	-
[7199]	26/04/02	1,746	1,781	1,730	1,744	-2	-0.11	224,800	-
[7199]	26/04/01	1,698	1,746	1,692	1,746	+79	+4.74	180,400	-
[7199]	26/03/31	1,645	1,685	1,634	1,667	+30	+1.83	287,500	-
[7199]	26/03/30	1,629	1,642	1,609	1,637	-59	-3.48	293,100	-
[7199]	26/03/27	1,685	1,706	1,676	1,696	+11	+0.65	226,100	-
[7199]	26/03/26	1,705	1,705	1,655	1,685	-15	-0.88	284,700	-
[7199]	26/03/25	1,678	1,708	1,675	1,700	+38	+2.29	300,300	-
[7199]	26/03/24	1,651	1,671	1,647	1,662	+32	+1.96	325,400	-
[7199]	26/03/23	1,676	1,683	1,630	1,630	-86	-5.01	560,500	-
[7199]	26/03/19	1,775	1,802	1,716	1,716	-61	-3.43	465,000	-
[7199]	26/03/18	1,757	1,777	1,753	1,777	+39	+2.24	198,300	-
[7199]	26/03/17	1,750	1,755	1,725	1,738	+9	+0.52	223,500	-
[7199]	26/03/16	1,801	1,805	1,726	1,729	-48	-2.70	324,300	-
[7199]	26/03/13	1,773	1,802	1,761	1,777	-16	-0.89	279,400	-
[7199]	26/03/12	1,840	1,847	1,791	1,793	-70	-3.76	316,500	-
[7199]	26/03/11	1,884	1,915	1,863	1,863	-9	-0.48	304,200	-
[7199]	26/03/10	1,875	1,883	1,851	1,872	+27	+1.46	243,800	-
[7199]	26/03/09	1,827	1,862	1,810	1,845	-37	-1.97	412,200	-
[7199]	26/03/06	1,848	1,894	1,845	1,882	+40	+2.17	460,800	-
[7199]	26/03/05	1,830	1,852	1,817	1,842	+41	+2.28	301,000	-
[7199]	26/03/04	1,800	1,819	1,780	1,801	-31	-1.69	561,000	-
[7199]	26/03/03	1,830	1,849	1,816	1,832	-5	-0.27	426,700	-
[7199]	26/03/02	1,826	1,852	1,788	1,837	-10	-0.54	514,100	-
[7199]	26/02/27	1,857	1,862	1,826	1,847	+2	+0.11	223,500	-
[7199]	26/02/26	1,823	1,857	1,819	1,845	+36	+1.99	348,300	-
[7199]	26/02/25	1,814	1,817	1,798	1,809	+8	+0.44	278,900	-
[7199]	26/02/24	1,800	1,810	1,777	1,801	-13	-0.72	455,800	-
[7199]	26/02/20	1,859	1,859	1,810	1,814	-59	-3.15	271,900	-
[7199]	26/02/19	1,869	1,873	1,840	1,873	-4	-0.21	243,300	-
[7199]	26/02/18	1,842	1,894	1,834	1,877	+70	+3.87	378,600	-
[7199]	26/02/17	1,836	1,843	1,803	1,807	-43	-2.32	276,000	-
[7199]	26/02/16	1,828	1,864	1,809	1,850	+49	+2.72	418,300	-
[7199]	26/02/13	1,850	1,866	1,787	1,801	-77	-4.10	635,900	-
[7199]	26/02/12	1,868	1,888	1,838	1,878	+77	+4.28	483,400	-
[7199]	26/02/10	1,778	1,812	1,774	1,801	+23	+1.29	366,800	-
[7199]	26/02/09	1,795	1,800	1,760	1,778	+5	+0.28	324,900	-
[7199]	26/02/06	1,781	1,785	1,742	1,773	-21	-1.17	231,400	-
[7199]	26/02/05	1,799	1,810	1,793	1,794	+3	+0.17	377,400	-
[7199]	26/02/04	1,786	1,800	1,785	1,791	-10	-0.56	203,400	-
[7199]	26/02/03	1,791	1,808	1,787	1,801	+15	+0.84	165,400	-
[7199]	26/02/02	1,818	1,818	1,780	1,786	-17	-0.94	165,900	-
[7199]	26/01/30	1,794	1,820	1,787	1,803	+9	+0.50	196,900	-
[7199]	26/01/29	1,780	1,798	1,759	1,794	-4	-0.22	271,300	-
[7199]	26/01/28	1,805	1,814	1,798	1,798	-23	-1.26	169,100	-
[7199]	26/01/27	1,833	1,833	1,803	1,821	-24	-1.30	209,800	-
[7199]	26/01/26	1,869	1,871	1,840	1,845	-45	-2.38	203,900	-
[7199]	26/01/23	1,890	1,905	1,864	1,890	+38	+2.05	293,000	-
[7199]	26/01/22	1,858	1,864	1,837	1,852	+20	+1.09	297,500	-
[7199]	26/01/21	1,850	1,860	1,823	1,832	-76	-3.98	408,800	-
[7199]	26/01/20	1,927	1,933	1,907	1,908	-20	-1.04	151,200	-
[7199]	26/01/19	1,979	1,980	1,928	1,928	-55	-2.77	270,700	-
[7199]	26/01/16	1,979	1,997	1,966	1,983	+4	+0.20	241,600	-
[7199]	26/01/15	1,949	1,984	1,946	1,979	+33	+1.70	263,600	-
[7199]	26/01/14	1,961	1,987	1,919	1,946	-21	-1.07	291,000	-
[7199]	26/01/13	1,970	1,985	1,937	1,967	+14	+0.72	272,800	-
[7199]	26/01/09	1,980	1,990	1,945	1,953	-23	-1.16	138,300	-
[7199]	26/01/08	1,951	1,980	1,941	1,976	+20	+1.02	112,200	-
[7199]	26/01/07	1,959	1,980	1,938	1,956	-4	-0.20	111,200	-
[7199]	26/01/06	1,943	1,974	1,930	1,960	+67	+3.54	241,200	-
[7199]	26/01/05	1,940	1,957	1,888	1,893	-45	-2.32	188,100	-
[7199]	25/12/30	1,950	1,957	1,936	1,938	-20	-1.02	99,700	-
[7199]	25/12/29	1,967	1,971	1,944	1,958	+16	+0.82	134,300	-
[7199]	25/12/26	1,939	1,957	1,929	1,942	+4	+0.21	136,800	-
[7199]	25/12/25	1,925	1,942	1,910	1,938	+31	+1.63	124,100	-
[7199]	25/12/24	1,920	1,926	1,901	1,907	-17	-0.88	96,700	-
[7199]	25/12/23	1,884	1,929	1,884	1,924	+40	+2.12	155,800	-
[7199]	25/12/22	1,910	1,912	1,864	1,884	-17	-0.89	197,100	-
[7199]	25/12/19	1,886	1,902	1,881	1,901	+15	+0.80	132,100	-
[7199]	25/12/18	1,866	1,897	1,864	1,886	+28	+1.51	126,400	-
[7199]	25/12/17	1,876	1,877	1,849	1,858	0	0.00	118,500	-
[7199]	25/12/16	1,884	1,886	1,856	1,858	-26	-1.38	175,800	-
[7199]	25/12/15	1,852	1,903	1,851	1,884	+34	+1.84	214,100	-
[7199]	25/12/12	1,854	1,864	1,834	1,850	0	0.00	199,500	-
[7199]	25/12/11	1,910	1,920	1,850	1,850	-51	-2.68	226,200	-
[7199]	25/12/10	1,859	1,911	1,858	1,901	+48	+2.59	244,200	-
[7199]	25/12/09	1,861	1,874	1,849	1,853	-8	-0.43	144,500	-
[7199]	25/12/08	1,816	1,869	1,815	1,861	+45	+2.48	170,900	-
[7199]	25/12/05	1,830	1,838	1,806	1,816	-31	-1.68	259,200	-
[7199]	25/12/04	1,818	1,849	1,813	1,847	+30	+1.65	186,100	-
[7199]	25/12/03	1,853	1,863	1,817	1,817	-30	-1.62	252,400	-
[7199]	25/12/02	1,845	1,855	1,838	1,847	+19	+1.04	198,300	-
[7199]	25/12/01	1,836	1,861	1,824	1,828	-24	-1.30	224,500	-
[7199]	25/11/28	1,811	1,876	1,809	1,852	+57	+3.18	306,200	-
[7199]	25/11/27	1,764	1,799	1,761	1,795	+10	+0.56	259,300	-
[7199]	25/11/26	1,802	1,808	1,784	1,785	-2	-0.11	201,800	-
[7199]	25/11/25	1,756	1,800	1,752	1,787	+24	+1.36	432,800	-
[7199]	25/11/21	1,733	1,778	1,726	1,763	+2	+0.11	272,300	-
[7199]	25/11/20	1,770	1,804	1,754	1,761	+9	+0.51	497,200	-
[7199]	25/11/19	1,732	1,774	1,698	1,752	+34	+1.98	450,900	-
[7199]	25/11/18	1,742	1,787	1,709	1,718	-18	-1.04	774,700	-
[7199]	25/11/17	1,794	1,814	1,691	1,736	-218	-11.16	1,313,300	-
[7199]	25/11/14	1,979	1,995	1,954	1,954	-24	-1.21	326,200	-
[7199]	25/11/13	2,005	2,008	1,978	1,978	-5	-0.25	198,800	-
[7199]	25/11/12	1,976	2,007	1,971	1,983	+10	+0.51	171,900	-
[7199]	25/11/11	1,975	1,978	1,957	1,973	-17	-0.85	210,500	-
[7199]	25/11/10	1,984	1,994	1,972	1,990	+20	+1.02	123,800	-
[7199]	25/11/07	1,980	1,983	1,960	1,970	-12	-0.61	137,200	-
[7199]	25/11/06	1,972	1,998	1,966	1,982	+10	+0.51	167,800	-
[7199]	25/11/05	1,956	1,973	1,936	1,972	+10	+0.51	195,400	-
[7199]	25/11/04	1,955	1,983	1,946	1,962	-15	-0.76	219,400	-
[7199]	25/10/31	1,964	1,984	1,957	1,977	+14	+0.71	134,700	-
[7199]	25/10/30	1,968	1,980	1,959	1,963	+4	+0.20	157,600	-
[7199]	25/10/29	1,950	1,966	1,929	1,959	+12	+0.62	324,600	-
[7199]	25/10/28	2,003	2,006	1,945	1,947	-81	-3.99	306,800	-
[7199]	25/10/27	2,020	2,035	2,005	2,028	+18	+0.90	134,400	-
[7199]	25/10/24	2,008	2,021	2,000	2,010	+2	+0.10	121,400	-
[7199]	25/10/23	2,023	2,036	2,000	2,008	-32	-1.57	108,600	-
[7199]	25/10/22	2,022	2,045	2,022	2,040	+19	+0.94	100,400	-
[7199]	25/10/21	2,023	2,038	2,010	2,021	0	0.00	158,600	-
[7199]	25/10/20	2,023	2,031	1,998	2,021	+37	+1.86	195,100	-
[7199]	25/10/17	2,000	2,016	1,979	1,984	-22	-1.10	180,200	-
[7199]	25/10/16	2,032	2,041	2,001	2,006	-23	-1.13	213,000	-
[7199]	25/10/15	2,018	2,036	2,006	2,029	+42	+2.11	237,400	-
[7199]	25/10/14	1,992	2,017	1,973	1,987	-52	-2.55	287,000	-
[7199]	25/10/10	2,050	2,056	2,025	2,039	-30	-1.45	186,200	-
[7199]	25/10/09	2,087	2,102	2,069	2,069	-18	-0.86	111,800	-
[7199]	25/10/08	2,075	2,104	2,075	2,087	+2	+0.10	129,000	-
[7199]	25/10/07	2,128	2,131	2,080	2,085	-46	-2.16	148,900	-
[7199]	25/10/06	2,132	2,136	2,082	2,131	+49	+2.35	196,100	-
[7199]	25/10/03	2,076	2,105	2,076	2,082	-2	-0.10	151,800	-
[7199]	25/10/02	2,100	2,124	2,076	2,084	-13	-0.62	238,700	-
[7199]	25/10/01	2,135	2,135	2,072	2,097	-59	-2.74	260,700	-
[7199]	25/09/30	2,175	2,177	2,150	2,156	-19	-0.87	105,200	-
[7199]	25/09/29	2,199	2,204	2,160	2,175	-50	-2.25	170,600	-
[7199]	25/09/26	2,198	2,230	2,198	2,225	+27	+1.23	167,100	-
[7199]	25/09/25	2,211	2,234	2,197	2,198	-13	-0.59	245,600	-
[7199]	25/09/24	2,201	2,218	2,173	2,211	+14	+0.64	173,200	-
[7199]	25/09/22	2,206	2,218	2,191	2,197	+11	+0.50	209,900	-
[7199]	25/09/19	2,184	2,190	2,141	2,186	+1	+0.05	275,500	-
[7199]	25/09/18	2,207	2,215	2,185	2,185	-22	-1.00	142,000	-
[7199]	25/09/17	2,250	2,250	2,195	2,207	-45	-2.00	191,200	-
[7199]	25/09/16	2,208	2,255	2,195	2,252	+43	+1.95	258,400	-
[7199]	25/09/12	2,222	2,226	2,199	2,209	-10	-0.45	185,000	-
[7199]	25/09/11	2,256	2,270	2,201	2,219	-33	-1.47	224,100	-
[7199]	25/09/10	2,250	2,260	2,237	2,252	+3	+0.13	165,300	-
[7199]	25/09/09	2,250	2,327	2,237	2,249	+12	+0.54	257,500	-
[7199]	25/09/08	2,225	2,247	2,210	2,237	+29	+1.31	179,300	-
[7199]	25/09/05	2,201	2,212	2,193	2,208	+4	+0.18	193,000	-