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
[218A]	26/10/29	913	916	887	899	-15.0	-1.64	127,600	17,861,961,728
[218A]	26/10/28	923	948	908	914	+3.0	+0.33	150,200	18,159,990,784
[218A]	26/10/27	895	922	889	911	+13.0	+1.45	142,500	18,100,385,792
[218A]	26/10/26	875	922	871	898	+13.0	+1.47	332,700	17,842,092,032
[218A]	26/10/23	862	890	846	885	-6.0	-0.67	231,000	17,583,800,320
[218A]	26/10/22	932	940	888	891	-39.0	-4.19	197,600	17,703,012,352
[218A]	26/10/21	930	943	920	930	+15.0	+1.64	143,200	18,477,891,584
[218A]	26/10/20	970	976	911	915	-52.0	-5.38	224,000	18,179,860,480
[218A]	26/10/19	980	986	961	967	-36.0	-3.59	242,500	19,213,033,472
[218A]	26/10/16	981	1,047	981	1,003	+37.0	+3.83	365,700	19,928,305,664
[218A]	26/10/15	997	1,005	965	966	-35.0	-3.50	295,500	19,193,163,776
[218A]	26/10/14	1,007	1,019	997	1,001	-8.0	-0.79	167,900	19,888,568,320
[218A]	26/10/13	1,012	1,025	1,002	1,009	-11.0	-1.08	141,100	20,047,517,696
[218A]	26/10/09	990	1,020	985	1,020	+22.0	+2.20	122,900	20,266,074,112
[218A]	26/10/08	1,023	1,023	995	998	-50.0	-4.77	242,000	19,828,963,328
[218A]	26/10/07	1,074	1,084	1,037	1,048	-6.0	-0.57	144,400	20,822,396,928
[218A]	26/10/06	1,038	1,066	1,026	1,054	+19.0	+1.84	178,600	20,941,608,960
[218A]	26/10/05	1,030	1,049	1,016	1,035	+12.0	+1.17	234,800	20,564,105,216
[218A]	26/10/02	1,017	1,036	1,010	1,023	-8.0	-0.78	128,200	20,325,679,104
[218A]	26/10/01	1,035	1,039	1,009	1,031	-4.0	-0.39	184,000	20,484,630,528
[218A]	26/09/30	1,035	1,053	1,022	1,035	-4.0	-0.38	396,000	20,564,105,216
[218A]	26/09/29	1,034	1,054	1,020	1,039	+16.0	+1.56	131,000	20,643,579,904
[218A]	26/09/28	1,030	1,041	1,017	1,023	+3.0	+0.29	184,400	20,325,679,104
[218A]	26/09/25	1,031	1,032	986	1,020	-11.0	-1.07	309,900	20,266,074,112
[218A]	26/09/24	1,036	1,053	1,020	1,031	-7.0	-0.67	235,000	20,484,630,528
[218A]	26/09/18	1,062	1,071	1,036	1,038	-31.0	-2.90	247,900	20,623,710,208
[218A]	26/09/17	1,010	1,074	1,008	1,069	+89.0	+9.08	556,800	21,239,640,064
[218A]	26/09/16	1,000	1,020	975	980	-5.0	-0.51	386,500	19,471,325,184
[218A]	26/09/15	946	995	921	985	-150.0	-13.22	1,264,600	18,675,501,056
[218A]	26/09/14	1,075	1,137	1,050	1,135	+12.0	+1.07	203,000	21,519,486,976
[218A]	26/09/11	1,120	1,138	1,113	1,123	-27.0	-2.35	192,600	21,291,968,512
[218A]	26/09/10	1,151	1,160	1,105	1,150	-14.0	-1.20	213,700	21,803,884,544
[218A]	26/09/09	1,181	1,186	1,160	1,164	-16.0	-1.36	138,100	22,069,323,776
[218A]	26/09/08	1,155	1,197	1,136	1,180	+9.0	+0.77	160,100	22,372,681,728
[218A]	26/09/07	1,146	1,216	1,145	1,171	+18.0	+1.56	329,000	22,202,042,368
[218A]	26/09/04	1,166	1,176	1,124	1,153	-6.0	-0.52	257,000	21,860,765,696
[218A]	26/09/03	1,157	1,192	1,146	1,159	-13.0	-1.11	180,200	21,974,523,904
[218A]	26/09/02	1,183	1,209	1,150	1,172	-37.0	-3.06	232,500	22,221,002,752
[218A]	26/09/01	1,200	1,238	1,181	1,209	-1.0	-0.08	318,400	22,922,518,528
[218A]	26/08/31	1,228	1,232	1,173	1,210	-4.0	-0.33	373,500	22,941,478,912
[218A]	26/08/28	1,147	1,233	1,130	1,214	+81.0	+7.15	452,100	23,017,318,400
[218A]	26/08/27	1,131	1,205	1,130	1,133	+5.0	+0.44	477,400	21,481,566,208
[218A]	26/08/26	1,141	1,151	1,099	1,128	+47.0	+4.35	366,400	21,386,766,336
[218A]	26/08/25	1,101	1,113	1,073	1,081	-32.0	-2.88	299,600	20,495,652,864
[218A]	26/08/24	1,131	1,135	1,107	1,113	-15.0	-1.33	85,000	21,102,368,768
[218A]	26/08/21	1,120	1,141	1,101	1,128	+3.0	+0.27	121,900	21,386,766,336
[218A]	26/08/20	1,077	1,126	1,077	1,125	+54.0	+5.04	143,800	21,329,887,232
[218A]	26/08/19	1,115	1,135	1,064	1,071	-30.0	-2.72	205,700	20,306,053,120
[218A]	26/08/18	1,104	1,133	1,078	1,101	-3.0	-0.27	167,500	20,874,850,304
[218A]	26/08/17	1,076	1,106	1,065	1,104	+29.0	+2.70	161,300	20,931,729,408
[218A]	26/08/14	1,061	1,079	1,050	1,075	+10.0	+0.94	89,500	20,381,892,608
[218A]	26/08/13	1,065	1,073	1,046	1,065	0	+0.00	60,500	20,192,292,864
[218A]	26/08/12	1,044	1,082	1,037	1,065	+29.0	+2.80	113,500	20,192,292,864
[218A]	26/08/10	1,058	1,067	1,030	1,036	-19.0	-1.80	129,200	19,642,456,064
[218A]	26/08/07	1,057	1,064	1,032	1,055	-7.0	-0.66	107,500	20,002,695,168
[218A]	26/08/06	1,044	1,080	1,042	1,062	+7.0	+0.66	101,600	20,135,413,760
[218A]	26/08/05	1,061	1,077	1,051	1,055	-6.0	-0.57	110,600	20,002,695,168
[218A]	26/08/04	1,080	1,091	1,056	1,061	-11.0	-1.03	148,300	20,116,453,376
[218A]	26/08/03	1,065	1,079	1,038	1,072	-10.0	-0.92	125,900	20,325,013,504
[218A]	26/07/31	1,020	1,095	1,002	1,082	+86.0	+8.63	334,500	20,514,611,200
[218A]	26/07/30	1,034	1,034	992	996	-8.0	-0.80	214,600	18,884,061,184
[218A]	26/07/29	1,071	1,090	1,000	1,004	+22.0	+2.24	405,700	19,035,740,160
[218A]	26/07/28	1,027	1,030	981	982	-50.0	-4.84	252,500	18,618,621,952
[218A]	26/07/27	1,042	1,042	1,024	1,032	+10.0	+0.98	75,000	19,566,616,576
[218A]	26/07/24	1,033	1,051	1,012	1,022	-22.0	-2.11	142,000	19,377,016,832
[218A]	26/07/23	1,042	1,085	1,041	1,044	+9.0	+0.87	241,500	19,794,135,040
[218A]	26/07/22	1,060	1,158	1,033	1,035	-15.0	-1.43	669,900	19,623,495,680
[218A]	26/07/21	1,032	1,076	1,021	1,050	+22.0	+2.14	204,500	19,907,895,296
[218A]	26/07/17	1,071	1,095	1,012	1,028	-65	-5.95	381,600	-
[218A]	26/07/16	1,175	1,180	1,085	1,093	-92	-7.76	383,700	-
[218A]	26/07/15	1,150	1,224	1,131	1,185	-15	-1.25	525,700	-
[218A]	26/07/14	1,286	1,370	1,193	1,200	-86	-6.69	868,900	-
[218A]	26/07/13	1,221	1,301	1,216	1,286	+65	+5.32	977,800	-
[218A]	26/07/10	1,233	1,277	1,204	1,221	-72	-5.57	764,200	-
[218A]	26/07/09	1,087	1,358	1,087	1,293	+213	+19.72	3,104,400	-
[218A]	26/07/08	1,141	1,208	1,080	1,080	-146	-11.91	664,000	-
[218A]	26/07/07	1,133	1,385	1,119	1,226	+93	+8.21	3,473,100	-
[218A]	26/07/06	1,030	1,150	1,030	1,133	+103	+10.00	479,000	-
[218A]	26/07/03	988	1,030	988	1,030	+42	+4.25	172,200	-
[218A]	26/07/02	1,013	1,031	988	988	-18	-1.79	200,200	-
[218A]	26/07/01	1,021	1,055	1,003	1,006	-42	-4.01	237,700	-
[218A]	26/06/30	949	1,065	905	1,048	+105	+11.13	554,500	-
[218A]	26/06/29	913	962	902	943	+45	+5.01	201,700	-
[218A]	26/06/26	967	967	895	898	-99	-9.93	357,200	-
[218A]	26/06/25	1,040	1,060	983	997	-34	-3.30	263,300	-
[218A]	26/06/24	966	1,065	964	1,031	+35	+3.51	409,000	-
[218A]	26/06/23	1,014	1,041	956	996	+6	+0.61	682,500	-
[218A]	26/06/22	870	990	861	990	+150	+17.86	941,200	-
[218A]	26/06/19	869	880	836	840	-59	-6.56	428,600	-
[218A]	26/06/18	865	936	861	899	-4	-0.44	777,300	-
[218A]	26/06/17	811	931	789	903	+122	+15.62	1,873,300	-
[218A]	26/06/16	723	838	705	781	+43	+5.83	2,105,100	-
[218A]	26/06/15	738	740	738	738	-300	-28.90	409,400	-
[218A]	26/06/12	1,065	1,065	1,027	1,038	+12	+1.17	288,400	-
[218A]	26/06/11	1,069	1,070	1,017	1,026	-79	-7.15	346,500	-
[218A]	26/06/10	1,141	1,142	1,082	1,105	-45	-3.91	276,900	-
[218A]	26/06/09	1,171	1,190	1,133	1,150	-15	-1.29	206,000	-
[218A]	26/06/08	1,165	1,221	1,140	1,165	-4	-0.34	344,800	-
[218A]	26/06/05	1,130	1,200	1,126	1,169	+36	+3.18	213,800	-
[218A]	26/06/04	1,150	1,150	1,101	1,133	-77	-6.36	384,400	-
[218A]	26/06/03	1,185	1,217	1,137	1,210	+1	+0.08	397,000	-
[218A]	26/06/02	1,222	1,224	1,174	1,209	-30	-2.42	245,600	-
[218A]	26/06/01	1,258	1,270	1,214	1,239	-17	-1.35	244,900	-
[218A]	26/05/29	1,328	1,348	1,252	1,256	-42	-3.24	318,400	-
[218A]	26/05/28	1,261	1,335	1,261	1,298	+7	+0.54	222,700	-
[218A]	26/05/27	1,325	1,340	1,262	1,291	-29	-2.20	245,700	-
[218A]	26/05/26	1,342	1,367	1,318	1,320	-23	-1.71	207,600	-
[218A]	26/05/25	1,369	1,381	1,328	1,343	-25	-1.83	197,900	-
[218A]	26/05/22	1,330	1,377	1,296	1,368	+42.0	+3.17	336,600	-
[218A]	26/05/21	1,357	1,357	1,310	1,326	-23.0	-1.70	208,600	-
[218A]	26/05/20	1,421	1,435	1,310	1,349	-86.0	-5.99	457,800	-
[218A]	26/05/19	1,430	1,505	1,421	1,435	+21.0	+1.49	407,500	-
[218A]	26/05/18	1,477	1,502	1,371	1,414	-43.0	-2.95	345,900	-
[218A]	26/05/15	1,410	1,530	1,410	1,457	+20.0	+1.39	601,800	-
[218A]	26/05/14	1,525	1,530	1,403	1,437	-64.0	-4.26	464,500	-
[218A]	26/05/13	1,437	1,548	1,430	1,501	+47	+3.23	651,400	-
[218A]	26/05/12	1,700	1,723	1,434	1,454	-196	-11.88	2,288,100	-
[218A]	26/05/11	1,531	1,717	1,500	1,650	+135	+8.91	2,960,000	-
[218A]	26/05/08	1,394	1,540	1,360	1,515	+110	+7.83	991,400	-
[218A]	26/05/07	1,445	1,470	1,377	1,405	-27	-1.89	646,100	-
[218A]	26/05/01	1,349	1,472	1,340	1,432	+90	+6.71	1,426,100	-
[218A]	26/04/30	1,365	1,423	1,342	1,342	-53	-3.80	662,300	-
[218A]	26/04/28	1,338	1,398	1,336	1,395	+45	+3.33	386,600	-
[218A]	26/04/27	1,360	1,428	1,320	1,350	-35	-2.53	488,600	-
[218A]	26/04/24	1,303	1,415	1,289	1,385	+70	+5.32	995,500	-
[218A]	26/04/23	1,434	1,461	1,288	1,315	-65	-4.71	1,426,100	-
[218A]	26/04/22	1,272	1,465	1,260	1,380	+138	+11.11	2,600,400	-
[218A]	26/04/21	1,273	1,282	1,218	1,242	-3	-0.24	462,800	-
[218A]	26/04/20	1,200	1,275	1,195	1,245	+45	+3.75	564,000	-
[218A]	26/04/17	1,199	1,210	1,177	1,200	+14	+1.18	406,100	-
[218A]	26/04/16	1,217	1,230	1,186	1,186	-10	-0.84	572,200	-
[218A]	26/04/15	1,285	1,288	1,196	1,196	-80	-6.27	671,900	-
[218A]	26/04/14	1,330	1,335	1,276	1,276	-11	-0.85	372,300	-
[218A]	26/04/13	1,300	1,327	1,281	1,287	-16	-1.23	292,400	-
[218A]	26/04/10	1,337	1,347	1,303	1,303	-34	-2.54	298,400	-
[218A]	26/04/09	1,380	1,381	1,324	1,337	-51	-3.67	428,700	-
[218A]	26/04/08	1,444	1,460	1,372	1,388	+8	+0.58	448,100	-
[218A]	26/04/07	1,395	1,423	1,372	1,380	-8	-0.58	143,000	-
[218A]	26/04/06	1,396	1,424	1,388	1,388	+3	+0.22	125,300	-
[218A]	26/04/03	1,401	1,424	1,380	1,385	0	0.00	178,300	-
[218A]	26/04/02	1,499	1,534	1,380	1,385	-114	-7.61	469,200	-
[218A]	26/04/01	1,481	1,515	1,474	1,499	+60	+4.17	200,700	-
[218A]	26/03/31	1,478	1,486	1,431	1,439	-56	-3.75	219,700	-
[218A]	26/03/30	1,416	1,503	1,395	1,495	+49	+3.39	276,200	-
[218A]	26/03/27	1,421	1,469	1,391	1,446	+11	+0.77	243,800	-
[218A]	26/03/26	1,441	1,463	1,414	1,435	-34	-2.31	238,000	-
[218A]	26/03/25	1,425	1,469	1,394	1,469	+85	+6.14	371,000	-
[218A]	26/03/24	1,405	1,415	1,345	1,384	+66	+5.01	347,600	-
[218A]	26/03/23	1,432	1,460	1,318	1,318	-174	-11.66	652,000	-
[218A]	26/03/19	1,534	1,565	1,478	1,492	-78	-4.97	296,200	-
[218A]	26/03/18	1,565	1,574	1,521	1,570	+30	+1.95	284,400	-
[218A]	26/03/17	1,575	1,662	1,530	1,540	-13	-0.84	640,700	-
[218A]	26/03/16	1,610	1,617	1,509	1,553	-17	-1.08	596,000	-
[218A]	26/03/13	1,578	1,620	1,551	1,570	-42	-2.61	407,300	-
[218A]	26/03/12	1,693	1,715	1,571	1,612	-136	-7.78	702,600	-
[218A]	26/03/11	1,620	1,748	1,604	1,748	+132	+8.17	1,308,900	-
[218A]	26/03/10	1,528	1,619	1,510	1,616	+75	+4.87	793,600	-
[218A]	26/03/09	1,423	1,541	1,422	1,541	+24	+1.58	685,600	-
[218A]	26/03/06	1,390	1,518	1,390	1,517	+127	+9.14	515,800	-
[218A]	26/03/05	1,368	1,413	1,362	1,390	+82	+6.27	283,600	-
[218A]	26/03/04	1,398	1,419	1,275	1,308	-120	-8.40	709,900	-
[218A]	26/03/03	1,548	1,560	1,425	1,428	-126	-8.11	507,000	-
[218A]	26/03/02	1,470	1,569	1,454	1,554	+35	+2.30	877,000	-
[218A]	26/02/27	1,430	1,519	1,430	1,519	+90	+6.30	634,400	-
[218A]	26/02/26	1,408	1,442	1,401	1,429	+9	+0.63	290,600	-
[218A]	26/02/25	1,368	1,420	1,367	1,420	+35	+2.53	292,700	-
[218A]	26/02/24	1,375	1,390	1,323	1,385	-13	-0.93	334,500	-
[218A]	26/02/20	1,385	1,403	1,351	1,398	+10	+0.72	240,400	-
[218A]	26/02/19	1,356	1,391	1,330	1,388	+17	+1.24	265,400	-
[218A]	26/02/18	1,313	1,385	1,310	1,371	+58	+4.42	351,600	-
[218A]	26/02/17	1,358	1,358	1,291	1,313	-50	-3.67	344,600	-
[218A]	26/02/16	1,371	1,372	1,335	1,363	-18	-1.30	316,000	-
[218A]	26/02/13	1,420	1,432	1,360	1,381	-64	-4.43	446,300	-
[218A]	26/02/12	1,403	1,455	1,384	1,445	+33	+2.34	508,700	-
[218A]	26/02/10	1,409	1,435	1,397	1,412	+6	+0.43	294,600	-
[218A]	26/02/09	1,425	1,459	1,380	1,406	-5	-0.35	482,800	-
[218A]	26/02/06	1,353	1,421	1,316	1,411	+29	+2.10	370,200	-
[218A]	26/02/05	1,422	1,442	1,365	1,382	-55	-3.83	325,800	-
[218A]	26/02/04	1,431	1,440	1,392	1,437	-21	-1.44	284,800	-
[218A]	26/02/03	1,425	1,458	1,402	1,458	+58	+4.14	302,600	-
[218A]	26/02/02	1,400	1,440	1,366	1,400	0	0.00	303,500	-
[218A]	26/01/30	1,375	1,415	1,367	1,400	0	0.00	341,700	-
[218A]	26/01/29	1,434	1,437	1,375	1,400	-41	-2.85	350,700	-
[218A]	26/01/28	1,490	1,490	1,426	1,441	-46	-3.09	304,300	-
[218A]	26/01/27	1,450	1,496	1,418	1,487	-1	-0.07	363,600	-
[218A]	26/01/26	1,480	1,523	1,441	1,488	+6	+0.40	412,200	-
[218A]	26/01/23	1,438	1,488	1,427	1,482	+38	+2.63	277,900	-
[218A]	26/01/22	1,487	1,499	1,435	1,444	-13	-0.89	427,600	-
[218A]	26/01/21	1,453	1,482	1,425	1,457	-40	-2.67	473,200	-
[218A]	26/01/20	1,599	1,599	1,486	1,497	-85	-5.37	581,500	-
[218A]	26/01/19	1,585	1,599	1,516	1,582	+47	+3.06	1,134,100	-
[218A]	26/01/16	1,509	1,573	1,465	1,535	+30	+1.99	861,200	-
[218A]	26/01/15	1,430	1,584	1,404	1,505	+71	+4.95	1,464,500	-
[218A]	26/01/14	1,489	1,528	1,423	1,434	-34	-2.32	784,400	-
[218A]	26/01/13	1,549	1,554	1,462	1,468	-12	-0.81	1,000,100	-
[218A]	26/01/09	1,545	1,600	1,435	1,480	-90	-5.73	2,446,000	-
[218A]	26/01/08	1,724	1,808	1,563	1,570	+33	+2.15	8,032,400	-
[218A]	26/01/07	1,417	1,537	1,330	1,537	+300	+24.25	7,249,500	-
[218A]	26/01/06	1,237	1,268	1,234	1,237	-8	-0.64	302,000	-
[218A]	26/01/05	1,256	1,272	1,225	1,245	+1	+0.08	459,700	-
[218A]	25/12/30	1,298	1,328	1,241	1,244	-81	-6.11	571,200	-
[218A]	25/12/29	1,250	1,359	1,225	1,325	+63	+4.99	969,000	-
[218A]	25/12/26	1,246	1,319	1,243	1,262	+55	+4.56	1,256,200	-
[218A]	25/12/25	1,200	1,225	1,167	1,207	+27	+2.29	599,800	-
[218A]	25/12/24	1,199	1,226	1,176	1,180	-10	-0.84	432,000	-
[218A]	25/12/23	1,250	1,250	1,177	1,190	-35	-2.86	598,600	-
[218A]	25/12/22	1,209	1,226	1,175	1,225	+106	+9.47	764,900	-
[218A]	25/12/19	1,077	1,147	1,077	1,119	+41	+3.80	624,200	-
[218A]	25/12/18	1,130	1,152	1,078	1,078	-64	-5.60	610,300	-
[218A]	25/12/17	1,198	1,214	1,130	1,142	-61	-5.07	585,300	-
[218A]	25/12/16	1,223	1,235	1,191	1,203	-43	-3.45	480,100	-
[218A]	25/12/15	1,263	1,270	1,218	1,246	-16	-1.27	589,900	-
[218A]	25/12/12	1,153	1,300	1,145	1,262	+139	+12.38	2,337,200	-
[218A]	25/12/11	1,240	1,267	1,108	1,123	-87	-7.19	2,027,700	-
[218A]	25/12/10	1,403	1,600	1,102	1,210	-186	-13.32	7,319,300	-
[218A]	25/12/09	1,449	1,466	1,376	1,396	-44	-3.06	537,200	-
[218A]	25/12/08	1,401	1,452	1,382	1,440	+99	+7.38	816,600	-
[218A]	25/12/05	1,404	1,409	1,320	1,341	-63	-4.49	493,200	-
[218A]	25/12/04	1,352	1,413	1,352	1,404	+36	+2.63	537,600	-
[218A]	25/12/03	1,430	1,460	1,366	1,368	-73	-5.07	933,900	-
[218A]	25/12/02	1,454	1,476	1,396	1,441	-8	-0.55	874,600	-
[218A]	25/12/01	1,435	1,544	1,403	1,449	+51	+3.65	1,700,200	-
[218A]	25/11/28	1,368	1,428	1,342	1,398	+55	+4.10	806,900	-
[218A]	25/11/27	1,355	1,407	1,314	1,343	+2	+0.15	641,600	-
[218A]	25/11/26	1,270	1,363	1,270	1,341	+113	+9.20	834,700	-
[218A]	25/11/25	1,400	1,419	1,214	1,228	-148	-10.76	1,083,400	-
[218A]	25/11/21	1,302	1,434	1,296	1,376	+44	+3.30	1,059,500	-
[218A]	25/11/20	1,345	1,374	1,298	1,332	+5	+0.38	979,800	-
[218A]	25/11/19	1,416	1,444	1,327	1,327	-103	-7.20	1,195,200	-
[218A]	25/11/18	1,516	1,559	1,395	1,430	-120	-7.74	1,199,900	-
[218A]	25/11/17	1,585	1,614	1,532	1,550	-35	-2.21	630,600	-
[218A]	25/11/14	1,600	1,658	1,578	1,585	-47	-2.88	498,400	-
[218A]	25/11/13	1,650	1,682	1,610	1,632	-27	-1.63	353,900	-
[218A]	25/11/12	1,625	1,665	1,622	1,659	+17	+1.04	200,600	-
[218A]	25/11/11	1,700	1,710	1,639	1,642	-62	-3.64	324,800	-
[218A]	25/11/10	1,648	1,729	1,640	1,704	+57	+3.46	449,700	-
[218A]	25/11/07	1,650	1,697	1,616	1,647	-63	-3.68	753,500	-
[218A]	25/11/06	1,780	1,785	1,710	1,710	-51	-2.90	318,900	-
[218A]	25/11/05	1,722	1,771	1,673	1,761	-24	-1.34	799,900	-
[218A]	25/11/04	1,787	1,812	1,740	1,785	-20	-1.11	527,200	-
[218A]	25/10/31	1,783	1,816	1,774	1,805	+18	+1.01	374,500	-
[218A]	25/10/30	1,780	1,831	1,751	1,787	-10	-0.56	430,000	-
[218A]	25/10/29	1,890	1,905	1,764	1,797	-53	-2.86	836,700	-
[218A]	25/10/28	1,920	1,929	1,837	1,850	-58	-3.04	675,300	-
[218A]	25/10/27	1,850	1,962	1,823	1,908	+118	+6.59	1,483,600	-
[218A]	25/10/24	1,771	1,808	1,742	1,790	+37	+2.11	641,200	-
[218A]	25/10/23	1,775	1,775	1,720	1,753	-102	-5.50	1,045,200	-
[218A]	25/10/22	1,859	1,863	1,780	1,855	+50	+2.77	1,233,400	-
[218A]	25/10/21	1,948	1,970	1,775	1,805	-103	-5.40	1,845,100	-
[218A]	25/10/20	1,749	1,929	1,749	1,908	+191	+11.12	2,187,400	-
[218A]	25/10/17	1,812	1,818	1,700	1,717	-94	-5.19	1,125,900	-
[218A]	25/10/16	1,742	1,814	1,730	1,811	+89	+5.17	1,314,500	-
[218A]	25/10/15	1,720	1,777	1,685	1,722	-26	-1.49	1,546,500	-
[218A]	25/10/14	1,639	1,875	1,637	1,748	+31	+1.81	2,885,100	-
[218A]	25/10/10	1,820	1,869	1,690	1,717	-182	-9.58	3,018,100	-
[218A]	25/10/09	2,100	2,167	1,891	1,899	-251	-11.67	3,430,200	-
[218A]	25/10/08	2,282	2,345	2,102	2,150	-161	-6.97	1,463,900	-
[218A]	25/10/07	2,420	2,420	2,281	2,311	-84	-3.51	1,213,800	-
[218A]	25/10/06	2,513	2,514	2,335	2,395	-21	-0.87	1,576,400	-
[218A]	25/10/03	2,351	2,439	2,302	2,416	+24	+1.00	959,700	-
[218A]	25/10/02	2,455	2,485	2,377	2,392	-9	-0.37	832,100	-
[218A]	25/10/01	2,550	2,555	2,394	2,401	-162	-6.32	1,074,900	-
[218A]	25/09/30	2,550	2,570	2,506	2,563	+13	+0.51	578,100	-
[218A]	25/09/29	2,598	2,660	2,542	2,550	-81	-3.08	1,283,600	-
[218A]	25/09/26	2,670	2,743	2,618	2,631	-4	-0.15	1,485,800	-
[218A]	25/09/25	2,725	2,750	2,630	2,635	-87	-3.20	1,356,900	-
[218A]	25/09/24	2,703	2,722	2,596	2,722	+30	+1.11	1,316,600	-
[218A]	25/09/22	2,819	2,868	2,665	2,692	+57	+2.16	2,517,300	-
[218A]	25/09/19	2,522	2,654	2,456	2,635	+163	+6.59	2,907,600	-
[218A]	25/09/18	2,361	2,538	2,339	2,472	+182	+7.95	3,724,300	-
[218A]	25/09/17	2,505	2,535	2,287	2,290	-212	-8.47	2,556,600	-
[218A]	25/09/16	2,404	2,710	2,404	2,502	+228	+10.03	5,645,300	-
[218A]	25/09/12	2,354	2,355	2,237	2,274	-73	-3.11	1,250,400	-
[218A]	25/09/11	2,390	2,418	2,326	2,347	-3	-0.13	969,800	-
[218A]	25/09/10	2,355	2,377	2,321	2,350	-10	-0.42	857,400	-
[218A]	25/09/09	2,449	2,499	2,360	2,360	-56	-2.32	1,735,400	-
[218A]	25/09/08	2,425	2,587	2,355	2,416	+171	+7.62	5,132,500	-
[218A]	25/09/05	2,084	2,279	2,068	2,245	+161	+7.73	2,945,300	-