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
[7219]	26/10/29	2,498	2,498	2,447	2,448	-17.0	-0.69	700	3,463,560,192
[7219]	26/10/28	2,470	2,475	2,458	2,465	-2.0	-0.08	1,600	3,487,612,672
[7219]	26/10/27	2,467	2,467	2,467	2,467	-1.0	-0.04	100	3,490,442,240
[7219]	26/10/26	2,435	2,468	2,435	2,468	+33.0	+1.36	1,300	3,491,857,152
[7219]	26/10/23	2,405	2,435	2,390	2,435	+30.0	+1.25	2,800	3,445,167,104
[7219]	26/10/22	2,430	2,430	2,405	2,405	-25.0	-1.03	2,200	3,402,721,536
[7219]	26/10/21	－	－	－	2,430	－	－	0	-
[7219]	26/10/20	2,430	2,448	2,430	2,430	0	+0.00	2,100	3,438,206,976
[7219]	26/10/19	2,446	2,470	2,430	2,430	-14.0	-0.57	1,500	3,438,206,976
[7219]	26/10/16	2,436	2,444	2,436	2,444	+15.0	+0.62	400	3,458,015,488
[7219]	26/10/15	2,478	2,490	2,394	2,429	-71.0	-2.84	7,100	3,436,792,064
[7219]	26/10/14	2,555	2,555	2,468	2,500	-105.0	-4.03	11,400	3,537,250,048
[7219]	26/10/13	2,506	2,617	2,505	2,605	+99.0	+3.95	6,900	3,685,814,528
[7219]	26/10/09	2,507	2,507	2,505	2,506	+6.0	+0.24	700	3,545,739,520
[7219]	26/10/08	2,460	2,500	2,456	2,500	-10.0	-0.40	1,900	3,537,250,048
[7219]	26/10/07	－	－	－	2,510	－	－	0	-
[7219]	26/10/06	2,454	2,510	2,454	2,510	+75.0	+3.08	900	3,551,398,912
[7219]	26/10/05	2,461	2,461	2,425	2,435	-26.0	-1.06	1,600	3,445,281,536
[7219]	26/10/02	2,466	2,470	2,461	2,461	-8.0	-0.32	1,100	3,482,068,992
[7219]	26/10/01	2,496	2,509	2,462	2,469	-27.0	-1.08	1,100	3,493,388,032
[7219]	26/09/30	2,465	2,496	2,463	2,496	+29.0	+1.18	600	3,531,590,400
[7219]	26/09/29	2,466	2,467	2,466	2,467	+2.0	+0.08	200	3,490,558,208
[7219]	26/09/28	2,485	2,509	2,465	2,465	+11.0	+0.45	800	3,487,728,384
[7219]	26/09/25	2,451	2,454	2,451	2,454	+3.0	+0.12	1,100	3,472,164,608
[7219]	26/09/24	2,471	2,471	2,449	2,451	-12.0	-0.49	9,800	3,467,919,872
[7219]	26/09/18	2,458	2,463	2,440	2,463	+13.0	+0.53	300	3,484,898,816
[7219]	26/09/17	2,440	2,450	2,440	2,450	+10.0	+0.41	700	3,466,504,960
[7219]	26/09/16	2,421	2,458	2,421	2,440	+27.0	+1.12	1,000	3,452,356,096
[7219]	26/09/15	2,434	2,434	2,412	2,413	-21.0	-0.86	500	3,414,153,728
[7219]	26/09/14	2,473	2,473	2,401	2,434	-39.0	-1.58	3,000	3,443,866,624
[7219]	26/09/11	2,460	2,474	2,460	2,473	+8.0	+0.32	400	3,499,047,680
[7219]	26/09/10	2,461	2,480	2,460	2,465	-5.0	-0.20	1,000	3,487,728,384
[7219]	26/09/09	2,504	2,504	2,469	2,470	-10.0	-0.40	1,300	3,494,802,944
[7219]	26/09/08	2,500	2,500	2,480	2,480	-39.0	-1.55	1,000	3,508,952,064
[7219]	26/09/07	2,519	2,519	2,519	2,519	+19.0	+0.76	400	3,564,133,120
[7219]	26/09/04	2,501	2,520	2,500	2,500	-2.0	-0.08	500	3,537,250,048
[7219]	26/09/03	2,523	2,525	2,500	2,502	-28.0	-1.11	800	3,540,079,872
[7219]	26/09/02	2,530	2,530	2,530	2,530	0	+0.00	400	3,579,696,896
[7219]	26/09/01	2,513	2,543	2,513	2,530	+17.0	+0.68	600	3,579,696,896
[7219]	26/08/31	2,543	2,543	2,505	2,513	-30.0	-1.18	2,800	3,555,643,648
[7219]	26/08/28	2,560	2,570	2,454	2,543	-112.0	-4.22	11,000	3,598,090,752
[7219]	26/08/27	2,651	2,670	2,651	2,655	-30.0	-1.12	4,500	3,756,559,616
[7219]	26/08/26	2,670	2,685	2,650	2,685	+15.0	+0.56	1,900	3,799,006,464
[7219]	26/08/25	2,677	2,677	2,670	2,670	-8.0	-0.30	900	3,777,783,040
[7219]	26/08/24	2,647	2,684	2,647	2,678	+11.0	+0.41	700	3,789,102,080
[7219]	26/08/21	2,667	2,667	2,643	2,667	0	+0.00	700	3,773,538,304
[7219]	26/08/20	2,662	2,667	2,662	2,667	+9.0	+0.34	700	3,773,538,304
[7219]	26/08/19	2,643	2,658	2,643	2,658	+13.0	+0.49	400	3,760,804,096
[7219]	26/08/18	2,666	2,667	2,643	2,645	-21.0	-0.79	1,700	3,742,410,496
[7219]	26/08/17	2,663	2,680	2,663	2,666	+3.0	+0.11	1,500	3,772,123,392
[7219]	26/08/14	2,646	2,666	2,633	2,663	+13.0	+0.49	1,800	3,767,878,656
[7219]	26/08/13	2,666	2,666	2,650	2,650	-10.0	-0.38	1,000	3,749,485,056
[7219]	26/08/12	2,667	2,667	2,656	2,660	+3.0	+0.11	400	3,763,633,920
[7219]	26/08/10	2,666	2,669	2,657	2,657	-9.0	-0.34	600	3,759,389,184
[7219]	26/08/07	2,692	2,714	2,661	2,666	-26.0	-0.97	1,600	3,772,123,392
[7219]	26/08/06	2,653	2,710	2,653	2,692	+40.0	+1.51	1,600	3,808,910,848
[7219]	26/08/05	2,736	2,747	2,652	2,652	-95.0	-3.46	3,000	3,752,314,880
[7219]	26/08/04	2,642	2,747	2,634	2,747	+113.0	+4.29	4,800	3,886,730,240
[7219]	26/08/03	2,625	2,634	2,571	2,634	+9.0	+0.34	1,800	3,726,846,720
[7219]	26/07/31	2,625	2,625	2,577	2,625	+50.0	+1.94	2,000	3,714,112,512
[7219]	26/07/30	2,506	2,601	2,500	2,575	+70.0	+2.79	5,900	3,643,367,424
[7219]	26/07/29	2,525	2,525	2,500	2,505	-25.0	-0.99	2,100	3,544,324,608
[7219]	26/07/28	2,526	2,549	2,526	2,530	+4.0	+0.16	300	3,579,696,896
[7219]	26/07/27	2,540	2,540	2,522	2,526	+6.0	+0.24	900	3,574,037,504
[7219]	26/07/24	2,549	2,549	2,515	2,520	-30.0	-1.18	400	3,565,548,032
[7219]	26/07/23	2,530	2,550	2,502	2,550	+45.0	+1.80	1,300	3,607,994,880
[7219]	26/07/22	2,493	2,505	2,443	2,505	+55.0	+2.24	1,700	3,544,324,608
[7219]	26/07/21	2,420	2,470	2,408	2,450	+30.0	+1.24	1,300	3,466,504,960
[7219]	26/07/17	2,497	2,497	2,401	2,420	-81	-3.24	2,600	-
[7219]	26/07/16	2,428	2,501	2,428	2,501	+52	+2.12	1,200	-
[7219]	26/07/15	2,486	2,499	2,449	2,449	-37	-1.49	2,000	-
[7219]	26/07/14	2,486	2,486	2,445	2,486	0	0.00	2,700	-
[7219]	26/07/13	2,450	2,600	2,400	2,486	+156	+6.70	20,900	-
[7219]	26/07/10	2,340	2,345	2,320	2,330	+1	+0.04	3,000	-
[7219]	26/07/09	2,319	2,329	2,312	2,329	+24	+1.04	700	-
[7219]	26/07/08	2,311	2,311	2,305	2,305	+1	+0.04	600	-
[7219]	26/07/07	2,304	2,304	2,304	2,304	+4	+0.17	300	-
[7219]	26/07/06	2,300	2,305	2,300	2,300	-5	-0.22	800	-
[7219]	26/07/03	2,320	2,329	2,296	2,305	+13	+0.57	1,800	-
[7219]	26/07/02	2,293	2,293	2,290	2,292	-12	-0.52	500	-
[7219]	26/07/01	2,340	2,340	2,300	2,304	-35	-1.50	1,300	-
[7219]	26/06/30	2,334	2,340	2,334	2,339	+29	+1.26	1,800	-
[7219]	26/06/29	2,319	2,335	2,310	2,310	+26	+1.14	600	-
[7219]	26/06/26	2,298	2,300	2,280	2,284	-4	-0.17	1,100	-
[7219]	26/06/25	2,319	2,319	2,288	2,288	+19	+0.84	600	-
[7219]	26/06/24	2,265	2,281	2,265	2,269	+8	+0.35	400	-
[7219]	26/06/23	2,288	2,291	2,261	2,261	-40	-1.74	1,600	-
[7219]	26/06/22	2,300	2,301	2,300	2,301	－	－	200	-
[7219]	26/06/19	－	－	－	2,297	－	－	0	-
[7219]	26/06/18	2,295	2,310	2,295	2,297	+6	+0.26	700	-
[7219]	26/06/17	2,308	2,310	2,266	2,291	-8	-0.35	800	-
[7219]	26/06/16	2,299	2,299	2,299	2,299	0	0.00	200	-
[7219]	26/06/15	2,314	2,314	2,299	2,299	+35	+1.55	700	-
[7219]	26/06/12	2,265	2,265	2,250	2,264	-36	-1.57	1,100	-
[7219]	26/06/11	2,260	2,300	2,250	2,300	+40	+1.77	1,100	-
[7219]	26/06/10	2,250	2,260	2,250	2,260	-24	-1.05	2,000	-
[7219]	26/06/09	2,284	2,284	2,266	2,284	+11	+0.48	600	-
[7219]	26/06/08	2,312	2,312	2,273	2,273	-48	-2.07	1,800	-
[7219]	26/06/05	2,303	2,321	2,303	2,321	+19	+0.83	200	-
[7219]	26/06/04	2,302	2,302	2,302	2,302	-25	-1.07	200	-
[7219]	26/06/03	2,330	2,330	2,317	2,327	+17	+0.74	300	-
[7219]	26/06/02	2,345	2,345	2,310	2,310	-40	-1.70	1,400	-
[7219]	26/06/01	2,365	2,369	2,350	2,350	+5	+0.21	1,000	-
[7219]	26/05/29	2,345	2,345	2,345	2,345	+1	+0.04	400	-
[7219]	26/05/28	2,340	2,344	2,340	2,344	+3	+0.13	900	-
[7219]	26/05/27	2,336	2,342	2,332	2,341	+11	+0.47	9,600	-
[7219]	26/05/26	2,331	2,331	2,327	2,330	+2	+0.09	700	-
[7219]	26/05/25	2,329	2,338	2,320	2,328	+38	+1.66	4,100	-
[7219]	26/05/22	2,290	2,290	2,290	2,290	0	+0.00	200	-
[7219]	26/05/21	2,300	2,300	2,288	2,290	-5.0	-0.22	300	-
[7219]	26/05/20	2,294	2,295	2,276	2,295	+24.0	+1.06	400	-
[7219]	26/05/19	2,281	2,284	2,271	2,271	+1.0	+0.04	500	-
[7219]	26/05/18	2,308	2,308	2,270	2,270	-30.0	-1.30	2,000	-
[7219]	26/05/15	2,300	2,300	2,300	2,300	0	+0.00	300	-
[7219]	26/05/14	2,300	2,300	2,280	2,300	+1.0	+0.04	1,200	-
[7219]	26/05/13	2,300	2,300	2,289	2,299	+19.0	+0.83	700	-
[7219]	26/05/12	2,290	2,300	2,276	2,280	+10.0	+0.44	600	-
[7219]	26/05/11	－	－	－	2,270	－	－	0	-
[7219]	26/05/08	2,255	2,270	2,255	2,270	+18.0	+0.80	800	-
[7219]	26/05/07	2,259	2,259	2,252	2,252	-6.0	-0.27	1,000	-
[7219]	26/05/01	2,253	2,258	2,253	2,258	-1.0	-0.04	300	-
[7219]	26/04/30	2,253	2,259	2,253	2,259	+24.0	+1.07	300	-
[7219]	26/04/28	2,234	2,235	2,234	2,235	+14.0	+0.63	200	-
[7219]	26/04/27	2,242	2,242	2,221	2,221	+4	+0.18	400	-
[7219]	26/04/24	2,217	2,217	2,217	2,217	+1	+0.05	200	-
[7219]	26/04/23	2,206	2,225	2,205	2,216	+12	+0.54	700	-
[7219]	26/04/22	2,240	2,240	2,172	2,204	-96	-4.17	6,300	-
[7219]	26/04/21	2,272	2,300	2,272	2,300	+27	+1.19	500	-
[7219]	26/04/20	2,283	2,283	2,273	2,273	-29	-1.26	2,000	-
[7219]	26/04/17	2,307	2,308	2,290	2,302	-3	-0.13	500	-
[7219]	26/04/16	2,305	2,305	2,305	2,305	+26	+1.14	400	-
[7219]	26/04/15	2,279	2,279	2,279	2,279	-4	-0.18	100	-
[7219]	26/04/14	2,340	2,340	2,251	2,283	-48	-2.06	3,600	-
[7219]	26/04/13	2,379	2,379	2,329	2,331	+21	+0.91	2,000	-
[7219]	26/04/10	2,320	2,320	2,310	2,310	0	0.00	200	-
[7219]	26/04/09	2,320	2,320	2,310	2,310	+5	+0.22	500	-
[7219]	26/04/08	2,325	2,325	2,301	2,305	-2	-0.09	1,600	-
[7219]	26/04/07	2,325	2,325	2,307	2,307	-18	-0.77	600	-
[7219]	26/04/06	2,320	2,325	2,320	2,325	+33	+1.44	500	-
[7219]	26/04/03	2,300	2,300	2,292	2,292	+5	+0.22	300	-
[7219]	26/04/02	2,289	2,308	2,287	2,287	+11	+0.48	2,400	-
[7219]	26/04/01	2,275	2,279	2,275	2,276	+1	+0.04	300	-
[7219]	26/03/31	2,280	2,294	2,275	2,275	+14	+0.62	500	-
[7219]	26/03/30	2,251	2,285	2,251	2,261	-25	-1.09	700	-
[7219]	26/03/27	2,265	2,286	2,265	2,286	-6	-0.26	700	-
[7219]	26/03/26	2,293	2,293	2,292	2,292	-1	-0.04	9,100	-
[7219]	26/03/25	2,292	2,293	2,271	2,293	+1	+0.04	300	-
[7219]	26/03/24	2,290	2,293	2,290	2,292	+42	+1.87	21,700	-
[7219]	26/03/23	2,290	2,290	2,250	2,250	-59	-2.56	700	-
[7219]	26/03/19	2,329	2,329	2,309	2,309	-20	-0.86	600	-
[7219]	26/03/18	2,316	2,329	2,316	2,329	+4	+0.17	200	-
[7219]	26/03/17	2,333	2,333	2,325	2,325	+1	+0.04	300	-
[7219]	26/03/16	2,320	2,335	2,320	2,324	+4	+0.17	700	-
[7219]	26/03/13	2,301	2,345	2,301	2,320	-12	-0.51	900	-
[7219]	26/03/12	2,301	2,332	2,301	2,332	+2	+0.09	600	-
[7219]	26/03/11	2,350	2,350	2,330	2,330	0	0.00	700	-
[7219]	26/03/10	2,277	2,330	2,277	2,330	+72	+3.19	1,000	-
[7219]	26/03/09	2,261	2,290	2,258	2,258	-85	-3.63	1,900	-
[7219]	26/03/06	2,361	2,361	2,331	2,343	-16	-0.68	1,200	-
[7219]	26/03/05	2,303	2,359	2,300	2,359	+41	+1.77	1,700	-
[7219]	26/03/04	2,353	2,354	2,318	2,318	-37	-1.57	1,200	-
[7219]	26/03/03	2,342	2,355	2,318	2,355	-35	-1.46	700	-
[7219]	26/03/02	2,278	2,400	2,278	2,390	+135	+5.99	6,400	-
[7219]	26/02/27	2,255	2,255	2,255	2,255	0	0.00	100	-
[7219]	26/02/26	2,243	2,255	2,243	2,255	-24	-1.05	2,000	-
[7219]	26/02/25	2,280	2,280	2,247	2,279	-1	-0.04	500	-
[7219]	26/02/24	2,240	2,280	2,240	2,280	+49	+2.20	700	-
[7219]	26/02/20	2,231	2,231	2,231	2,231	-17	-0.76	200	-
[7219]	26/02/19	2,221	2,250	2,221	2,248	+27	+1.22	1,700	-
[7219]	26/02/18	2,221	2,221	2,221	2,221	0	0.00	200	-
[7219]	26/02/17	2,221	2,221	2,221	2,221	-5	-0.22	100	-
[7219]	26/02/16	2,220	2,226	2,220	2,226	+4	+0.18	700	-
[7219]	26/02/13	2,216	2,240	2,216	2,222	-13	-0.58	600	-
[7219]	26/02/12	2,220	2,235	2,219	2,235	-5	-0.22	700	-
[7219]	26/02/10	2,225	2,240	2,225	2,240	+40	+1.82	400	-
[7219]	26/02/09	2,230	2,235	2,200	2,200	-20	-0.90	1,900	-
[7219]	26/02/06	2,230	2,230	2,200	2,220	-9	-0.40	1,200	-
[7219]	26/02/05	2,230	2,230	2,218	2,229	+29	+1.32	1,100	-
[7219]	26/02/04	2,250	2,250	2,200	2,200	-38	-1.70	900	-
[7219]	26/02/03	2,238	2,238	2,237	2,238	+26	+1.18	600	-
[7219]	26/02/02	2,220	2,220	2,212	2,212	+21	+0.96	200	-
[7219]	26/01/30	2,191	2,191	2,191	2,191	-9	-0.41	100	-
[7219]	26/01/29	2,210	2,210	2,200	2,200	-10	-0.45	800	-
[7219]	26/01/28	2,213	2,240	2,210	2,210	-19	-0.85	900	-
[7219]	26/01/27	2,210	2,229	2,200	2,229	+11	+0.50	2,000	-
[7219]	26/01/26	2,207	2,256	2,207	2,218	-20	-0.89	1,300	-
[7219]	26/01/23	2,238	2,240	2,238	2,238	+7	+0.31	800	-
[7219]	26/01/22	2,236	2,240	2,220	2,231	+11	+0.50	800	-
[7219]	26/01/21	2,193	2,225	2,192	2,220	-5	-0.22	2,600	-
[7219]	26/01/20	2,203	2,225	2,199	2,225	+22	+1.00	7,900	-
[7219]	26/01/19	2,203	2,211	2,203	2,203	+11	+0.50	700	-
[7219]	26/01/16	2,191	2,192	2,191	2,192	+2	+0.09	400	-
[7219]	26/01/15	2,158	2,190	2,158	2,190	+35	+1.62	1,000	-
[7219]	26/01/14	2,236	2,237	2,155	2,155	-77	-3.45	6,600	-
[7219]	26/01/13	2,292	2,292	2,232	2,232	-10	-0.45	800	-
[7219]	26/01/09	2,242	2,244	2,242	2,242	+1	+0.04	900	-
[7219]	26/01/08	2,231	2,241	2,231	2,241	+10	+0.45	300	-
[7219]	26/01/07	2,231	2,269	2,231	2,231	-6	-0.27	1,000	-
[7219]	26/01/06	2,268	2,268	2,233	2,237	-31	-1.37	2,800	-
[7219]	26/01/05	2,260	2,268	2,260	2,268	+8	+0.35	300	-
[7219]	25/12/30	2,244	2,330	2,244	2,260	+17	+0.76	1,600	-
[7219]	25/12/29	2,240	2,243	2,230	2,243	-2	-0.09	1,000	-
[7219]	25/12/26	2,215	2,249	2,215	2,245	+22	+0.99	300	-
[7219]	25/12/25	2,243	2,243	2,223	2,223	-12	-0.54	10,900	-
[7219]	25/12/24	2,235	2,235	2,235	2,235	+11	+0.49	100	-
[7219]	25/12/23	2,223	2,224	2,223	2,224	+1	+0.04	1,400	-
[7219]	25/12/22	2,233	2,235	2,223	2,223	-3	-0.13	1,800	-
[7219]	25/12/19	2,223	2,227	2,223	2,226	+3	+0.13	1,300	-
[7219]	25/12/18	2,212	2,223	2,212	2,223	+5	+0.23	200	-
[7219]	25/12/17	2,239	2,239	2,215	2,218	-23	-1.03	1,700	-
[7219]	25/12/16	2,234	2,241	2,234	2,241	-4	-0.18	600	-
[7219]	25/12/15	2,273	2,273	2,245	2,245	+20	+0.90	1,000	-
[7219]	25/12/12	2,245	2,245	2,225	2,225	+2	+0.09	800	-
[7219]	25/12/11	2,222	2,223	2,222	2,223	－	－	300	-
[7219]	25/12/10	－	－	－	2,230	－	－	0	-
[7219]	25/12/09	－	－	－	2,230	－	－	0	-
[7219]	25/12/08	2,220	2,230	2,220	2,230	+15	+0.68	200	-
[7219]	25/12/05	2,222	2,222	2,215	2,215	－	－	200	-
[7219]	25/12/04	－	－	－	2,260	－	－	0	-
[7219]	25/12/03	－	－	－	2,260	－	－	0	-
[7219]	25/12/02	－	－	－	2,260	－	－	0	-
[7219]	25/12/01	2,265	2,265	2,260	2,260	－	－	300	-
[7219]	25/11/28	－	－	－	2,244	－	－	0	-
[7219]	25/11/27	2,250	2,250	2,244	2,244	-15	-0.66	200	-
[7219]	25/11/26	2,254	2,259	2,250	2,259	+11	+0.49	800	-
[7219]	25/11/25	2,250	2,250	2,240	2,248	-1	-0.04	1,000	-
[7219]	25/11/21	2,210	2,249	2,200	2,249	+39	+1.76	600	-
[7219]	25/11/20	2,210	2,210	2,210	2,210	－	－	100	-
[7219]	25/11/19	－	－	－	2,210	－	－	0	-
[7219]	25/11/18	2,197	2,210	2,197	2,210	－	－	200	-
[7219]	25/11/17	－	－	－	2,202	－	－	0	-
[7219]	25/11/14	2,194	2,202	2,194	2,202	+8	+0.36	200	-
[7219]	25/11/13	2,200	2,200	2,194	2,194	+2	+0.09	500	-
[7219]	25/11/12	2,195	2,195	2,192	2,192	-28	-1.26	200	-
[7219]	25/11/11	2,192	2,220	2,192	2,220	+5	+0.23	400	-
[7219]	25/11/10	2,215	2,215	2,215	2,215	－	－	200	-
[7219]	25/11/07	－	－	－	2,205	－	－	0	-
[7219]	25/11/06	－	－	－	2,205	－	－	0	-
[7219]	25/11/05	2,205	2,205	2,205	2,205	+15	+0.68	100	-
[7219]	25/11/04	2,188	2,206	2,188	2,190	+2	+0.09	500	-
[7219]	25/10/31	2,185	2,197	2,182	2,188	-3	-0.14	700	-
[7219]	25/10/30	2,194	2,194	2,191	2,191	-16	-0.72	500	-
[7219]	25/10/29	2,207	2,207	2,207	2,207	+6	+0.27	100	-
[7219]	25/10/28	2,189	2,201	2,189	2,201	+1	+0.05	400	-
[7219]	25/10/27	2,195	2,200	2,195	2,200	+20	+0.92	1,700	-
[7219]	25/10/24	2,187	2,187	2,180	2,180	+2	+0.09	400	-
[7219]	25/10/23	2,169	2,190	2,169	2,178	+5	+0.23	800	-
[7219]	25/10/22	2,160	2,173	2,160	2,173	+11	+0.51	600	-
[7219]	25/10/21	2,161	2,190	2,161	2,162	+2	+0.09	400	-
[7219]	25/10/20	2,200	2,200	2,160	2,160	-15	-0.69	600	-
[7219]	25/10/17	2,160	2,175	2,160	2,175	+30	+1.40	300	-
[7219]	25/10/16	2,144	2,145	2,144	2,145	+14	+0.66	500	-
[7219]	25/10/15	2,130	2,131	2,130	2,131	+1	+0.05	400	-
[7219]	25/10/14	2,168	2,180	2,120	2,130	-117	-5.21	4,000	-
[7219]	25/10/10	2,246	2,254	2,246	2,247	+1	+0.04	1,000	-
[7219]	25/10/09	2,247	2,253	2,215	2,246	-1	-0.04	1,800	-
[7219]	25/10/08	2,229	2,247	2,219	2,247	+36	+1.63	1,000	-
[7219]	25/10/07	2,200	2,211	2,200	2,211	+17	+0.77	300	-
[7219]	25/10/06	2,240	2,244	2,185	2,194	-3	-0.14	1,900	-
[7219]	25/10/03	2,195	2,197	2,195	2,197	+17	+0.78	700	-
[7219]	25/10/02	2,195	2,195	2,176	2,180	0	0.00	600	-
[7219]	25/10/01	2,183	2,200	2,180	2,180	－	－	900	-
[7219]	25/09/30	－	－	－	2,158	－	－	0	-
[7219]	25/09/29	2,157	2,158	2,157	2,158	-11	-0.51	200	-
[7219]	25/09/26	2,169	2,169	2,169	2,169	0	0.00	200	-
[7219]	25/09/25	2,169	2,169	2,169	2,169	0	0.00	200	-
[7219]	25/09/24	2,183	2,183	2,168	2,169	+1	+0.05	700	-
[7219]	25/09/22	2,195	2,195	2,150	2,168	-11	-0.50	800	-
[7219]	25/09/19	2,166	2,200	2,134	2,179	+51	+2.40	9,800	-
[7219]	25/09/18	2,153	2,153	2,128	2,128	-13	-0.61	200	-
[7219]	25/09/17	2,180	2,180	2,132	2,141	+1	+0.05	1,200	-
[7219]	25/09/16	2,103	2,175	2,103	2,140	-45	-2.06	24,500	-
[7219]	25/09/12	2,210	2,210	2,170	2,185	-25	-1.13	600	-
[7219]	25/09/11	2,232	2,232	2,210	2,210	-22	-0.99	1,200	-
[7219]	25/09/10	2,226	2,232	2,226	2,232	-18	-0.80	300	-
[7219]	25/09/09	2,209	2,250	2,181	2,250	+50	+2.27	3,100	-
[7219]	25/09/08	2,190	2,200	2,190	2,200	+47	+2.18	500	-
[7219]	25/09/05	2,153	2,154	2,153	2,153	0	0.00	500	-