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
[219A]	26/10/29	3,065	3,145	2,951	3,090	+5.0	+0.16	574,800	70,752,968,704
[219A]	26/10/28	2,914	3,210	2,901	3,085	+195.0	+6.75	1,037,000	70,638,477,312
[219A]	26/10/27	2,696	2,958	2,694	2,890	+187.0	+6.92	884,200	66,173,485,056
[219A]	26/10/26	2,678	2,766	2,652	2,703	+25.0	+0.93	413,200	61,891,674,112
[219A]	26/10/23	2,515	2,684	2,473	2,678	+113.0	+4.41	496,500	61,319,237,632
[219A]	26/10/22	2,675	2,732	2,539	2,565	-117.0	-4.36	451,100	58,731,831,296
[219A]	26/10/21	2,568	2,736	2,541	2,682	+137.0	+5.38	572,700	61,410,828,288
[219A]	26/10/20	2,605	2,616	2,484	2,545	-60.0	-2.30	403,200	58,273,882,112
[219A]	26/10/19	2,660	2,660	2,501	2,605	-90.0	-3.34	592,400	59,647,725,568
[219A]	26/10/16	2,690	2,758	2,670	2,695	+23.0	+0.86	308,200	61,708,492,800
[219A]	26/10/15	2,680	2,772	2,641	2,672	-66.0	-2.41	508,800	61,181,853,696
[219A]	26/10/14	2,651	2,756	2,626	2,738	+39.0	+1.44	345,200	62,693,081,088
[219A]	26/10/13	2,614	2,742	2,560	2,699	+58.0	+2.20	388,600	61,800,083,456
[219A]	26/10/09	2,620	2,723	2,557	2,641	-9.0	-0.34	421,600	60,472,033,280
[219A]	26/10/08	2,715	2,730	2,570	2,650	-83.0	-3.04	439,200	60,678,111,232
[219A]	26/10/07	2,800	2,835	2,710	2,733	-67.0	-2.39	422,400	62,578,593,792
[219A]	26/10/06	2,728	2,930	2,698	2,800	+100.0	+3.70	750,600	64,112,721,920
[219A]	26/10/05	2,597	2,715	2,575	2,700	+121.0	+4.69	499,700	61,822,980,096
[219A]	26/10/02	2,580	2,649	2,545	2,579	-41.0	-1.56	350,300	59,052,396,544
[219A]	26/10/01	2,605	2,649	2,568	2,620	+5.0	+0.19	413,800	59,991,187,456
[219A]	26/09/30	2,650	2,682	2,581	2,615	+7.0	+0.27	466,700	59,876,700,160
[219A]	26/09/29	2,672	2,690	2,538	2,608	-65.0	-2.43	460,400	59,716,419,584
[219A]	26/09/28	2,660	2,715	2,601	2,673	-24.0	-0.89	354,000	61,204,750,336
[219A]	26/09/25	2,720	2,790	2,661	2,697	-13.0	-0.48	497,700	61,754,286,080
[219A]	26/09/24	2,635	2,723	2,614	2,710	+48.0	+1.80	523,500	62,051,954,688
[219A]	26/09/18	2,480	2,663	2,433	2,662	+202.0	+8.21	814,100	60,952,879,104
[219A]	26/09/17	2,410	2,543	2,391	2,460	+40.0	+1.65	482,900	56,327,602,176
[219A]	26/09/16	2,430	2,496	2,378	2,420	-15.0	-0.62	335,000	55,411,707,904
[219A]	26/09/15	2,444	2,461	2,355	2,435	-7.0	-0.29	512,400	55,755,169,792
[219A]	26/09/14	2,260	2,464	2,240	2,442	+171.0	+7.53	549,300	55,915,450,368
[219A]	26/09/11	2,261	2,283	2,233	2,271	-41.0	-1.77	284,200	51,999,993,856
[219A]	26/09/10	2,310	2,363	2,299	2,312	+9.0	+0.39	246,300	52,938,788,864
[219A]	26/09/09	2,318	2,355	2,248	2,303	+3.0	+0.13	304,700	52,732,710,912
[219A]	26/09/08	2,228	2,370	2,200	2,300	+48.0	+2.13	402,400	52,664,020,992
[219A]	26/09/07	2,260	2,352	2,231	2,252	+16.0	+0.72	418,900	51,564,945,408
[219A]	26/09/04	2,178	2,284	2,124	2,236	+64.0	+2.95	431,900	51,198,586,880
[219A]	26/09/03	2,200	2,233	2,110	2,172	-51.0	-2.29	533,800	49,733,152,768
[219A]	26/09/02	2,406	2,420	2,207	2,223	-232.0	-9.45	782,500	50,900,918,272
[219A]	26/09/01	2,483	2,598	2,433	2,455	-22.0	-0.89	958,500	56,213,118,976
[219A]	26/08/31	2,500	2,600	2,401	2,477	-23.0	-0.92	971,000	56,716,861,440
[219A]	26/08/28	2,428	2,646	2,426	2,500	+35.0	+1.42	715,200	57,243,500,544
[219A]	26/08/27	2,323	2,478	2,271	2,465	+143.0	+6.16	531,400	56,442,089,472
[219A]	26/08/26	2,382	2,428	2,317	2,322	-63.0	-2.64	387,000	53,167,763,456
[219A]	26/08/25	2,230	2,385	2,164	2,385	+141.0	+6.28	593,900	54,610,300,928
[219A]	26/08/24	2,197	2,268	2,184	2,244	+15.0	+0.67	361,100	51,329,703,936
[219A]	26/08/21	2,273	2,299	2,152	2,229	-45.0	-1.98	588,600	50,986,590,208
[219A]	26/08/20	2,028	2,304	2,017	2,274	+264.0	+13.13	871,300	52,015,931,392
[219A]	26/08/19	2,050	2,094	1,986	2,010	-52.0	-2.52	367,000	45,977,141,248
[219A]	26/08/18	1,995	2,105	1,967	2,062	+117.0	+6.02	697,200	47,166,599,168
[219A]	26/08/17	2,000	2,070	1,876	1,945	+5.0	+0.26	442,300	44,490,317,824
[219A]	26/08/14	1,918	1,964	1,910	1,940	-2.0	-0.10	162,000	44,375,949,312
[219A]	26/08/13	1,900	1,962	1,900	1,942	+56.0	+2.97	275,600	44,421,697,536
[219A]	26/08/12	1,857	1,890	1,842	1,886	-6.0	-0.32	140,600	43,140,743,168
[219A]	26/08/10	1,817	1,910	1,753	1,892	+80.0	+4.42	258,500	43,277,987,840
[219A]	26/08/07	1,822	1,827	1,766	1,812	-11.0	-0.60	177,900	41,448,050,688
[219A]	26/08/06	1,817	1,851	1,797	1,823	+9.0	+0.50	140,700	41,699,667,968
[219A]	26/08/05	1,731	1,835	1,725	1,814	+86.0	+4.98	230,800	41,493,798,912
[219A]	26/08/04	1,670	1,738	1,656	1,728	+58.0	+3.47	167,200	39,526,617,088
[219A]	26/08/03	1,662	1,680	1,636	1,670	-13.0	-0.77	98,900	38,199,914,496
[219A]	26/07/31	1,631	1,705	1,603	1,683	+49.0	+3.00	184,700	38,497,280,000
[219A]	26/07/30	1,628	1,670	1,588	1,634	-6.0	-0.37	149,900	37,376,442,368
[219A]	26/07/29	1,727	1,740	1,604	1,640	-87.0	-5.04	310,700	37,513,687,040
[219A]	26/07/28	1,701	1,744	1,670	1,727	+10.0	+0.58	221,000	39,503,745,024
[219A]	26/07/27	1,675	1,733	1,662	1,717	+47.0	+2.81	176,800	39,274,999,808
[219A]	26/07/24	1,700	1,732	1,648	1,670	-61.0	-3.52	200,800	38,199,914,496
[219A]	26/07/23	1,633	1,736	1,631	1,731	+117.0	+7.25	379,100	39,595,241,472
[219A]	26/07/22	1,612	1,657	1,600	1,614	+14.0	+0.88	169,400	36,918,960,128
[219A]	26/07/21	1,525	1,625	1,500	1,600	+105.0	+7.02	320,400	36,598,718,464
[219A]	26/07/17	1,524	1,542	1,465	1,495	-69	-4.41	366,400	-
[219A]	26/07/16	1,612	1,634	1,557	1,564	-75	-4.58	167,300	-
[219A]	26/07/15	1,593	1,641	1,575	1,639	+46	+2.89	102,500	-
[219A]	26/07/14	1,601	1,614	1,577	1,593	-22	-1.36	118,100	-
[219A]	26/07/13	1,588	1,660	1,585	1,615	+6	+0.37	135,000	-
[219A]	26/07/10	1,630	1,643	1,596	1,609	+5	+0.31	112,300	-
[219A]	26/07/09	1,555	1,612	1,535	1,604	+47	+3.02	133,200	-
[219A]	26/07/08	1,632	1,640	1,557	1,557	-83	-5.06	191,200	-
[219A]	26/07/07	1,698	1,701	1,633	1,640	-75	-4.37	169,300	-
[219A]	26/07/06	1,666	1,740	1,647	1,715	+74	+4.51	304,500	-
[219A]	26/07/03	1,646	1,647	1,587	1,641	+60	+3.80	182,800	-
[219A]	26/07/02	1,570	1,642	1,570	1,581	-9	-0.57	182,200	-
[219A]	26/07/01	1,644	1,660	1,562	1,590	-78	-4.68	243,200	-
[219A]	26/06/30	1,584	1,678	1,553	1,668	+87	+5.50	244,500	-
[219A]	26/06/29	1,546	1,600	1,533	1,581	+45	+2.93	221,500	-
[219A]	26/06/26	1,579	1,579	1,516	1,536	-3	-0.19	168,800	-
[219A]	26/06/25	1,480	1,559	1,470	1,539	+82	+5.63	208,800	-
[219A]	26/06/24	1,495	1,512	1,440	1,457	-11	-0.75	254,800	-
[219A]	26/06/23	1,580	1,585	1,468	1,468	-116	-7.32	354,300	-
[219A]	26/06/22	1,614	1,642	1,571	1,584	-70	-4.23	276,700	-
[219A]	26/06/19	1,662	1,671	1,613	1,654	-16	-0.96	266,600	-
[219A]	26/06/18	1,628	1,676	1,611	1,670	+38	+2.33	216,000	-
[219A]	26/06/17	1,700	1,710	1,628	1,632	-73	-4.28	293,000	-
[219A]	26/06/16	1,710	1,729	1,661	1,705	-25	-1.45	367,100	-
[219A]	26/06/15	1,699	1,798	1,650	1,730	+127	+7.92	1,173,100	-
[219A]	26/06/12	1,585	1,641	1,564	1,603	+18	+1.14	460,200	-
[219A]	26/06/11	1,535	1,601	1,502	1,585	+18	+1.15	184,100	-
[219A]	26/06/10	1,605	1,612	1,532	1,567	-52	-3.21	308,500	-
[219A]	26/06/09	1,625	1,672	1,603	1,619	-1	-0.06	414,700	-
[219A]	26/06/08	1,591	1,735	1,591	1,620	-37	-2.23	412,400	-
[219A]	26/06/05	1,567	1,707	1,567	1,657	+92	+5.88	452,900	-
[219A]	26/06/04	1,582	1,624	1,536	1,565	-55	-3.40	431,100	-
[219A]	26/06/03	1,510	1,635	1,455	1,620	+99	+6.51	675,100	-
[219A]	26/06/02	1,645	1,705	1,469	1,521	+116	+8.26	2,124,000	-
[219A]	26/06/01	1,581	1,581	1,365	1,405	-137	-8.88	787,900	-
[219A]	26/05/29	1,592	1,617	1,542	1,542	-61	-3.81	177,900	-
[219A]	26/05/28	1,600	1,626	1,565	1,603	+3	+0.19	222,500	-
[219A]	26/05/27	1,611	1,619	1,579	1,600	-12	-0.74	187,100	-
[219A]	26/05/26	1,582	1,661	1,578	1,612	-10	-0.62	319,600	-
[219A]	26/05/25	1,637	1,637	1,588	1,622	0	0.00	188,300	-
[219A]	26/05/22	1,560	1,637	1,560	1,622	+77.0	+4.98	215,800	-
[219A]	26/05/21	1,540	1,567	1,515	1,545	+22.0	+1.44	273,700	-
[219A]	26/05/20	1,614	1,617	1,487	1,523	-108.0	-6.62	454,200	-
[219A]	26/05/19	1,625	1,683	1,621	1,631	+22.0	+1.37	255,500	-
[219A]	26/05/18	1,760	1,760	1,567	1,609	-174.0	-9.76	735,800	-
[219A]	26/05/15	1,750	1,803	1,747	1,783	+23.0	+1.31	157,400	-
[219A]	26/05/14	1,865	1,865	1,749	1,760	-105.0	-5.63	232,500	-
[219A]	26/05/13	1,822	1,917	1,806	1,865	+44.0	+2.42	216,200	-
[219A]	26/05/12	1,841	1,862	1,817	1,821	-26.0	-1.41	148,000	-
[219A]	26/05/11	1,828	1,849	1,810	1,847	+40.0	+2.21	136,200	-
[219A]	26/05/08	1,787	1,807	1,773	1,807	+7.0	+0.39	111,500	-
[219A]	26/05/07	1,819	1,831	1,793	1,800	-4.0	-0.22	123,100	-
[219A]	26/05/01	1,775	1,822	1,761	1,804	+27.0	+1.52	161,600	-
[219A]	26/04/30	1,801	1,810	1,767	1,777	-56.0	-3.06	143,400	-
[219A]	26/04/28	1,808	1,833	1,803	1,833	+16.0	+0.88	142,400	-
[219A]	26/04/27	1,833	1,833	1,808	1,817	-24	-1.30	100,300	-
[219A]	26/04/24	1,835	1,859	1,801	1,841	-15	-0.81	169,100	-
[219A]	26/04/23	1,866	1,875	1,831	1,856	-7	-0.38	130,700	-
[219A]	26/04/22	1,883	1,901	1,851	1,863	-20	-1.06	133,100	-
[219A]	26/04/21	1,887	1,910	1,851	1,883	+3	+0.16	154,800	-
[219A]	26/04/20	1,905	1,919	1,876	1,880	-45	-2.34	199,200	-
[219A]	26/04/17	1,932	1,947	1,907	1,925	-9	-0.47	130,600	-
[219A]	26/04/16	1,918	1,965	1,905	1,934	+11	+0.57	227,800	-
[219A]	26/04/15	1,892	1,930	1,891	1,923	+48	+2.56	122,500	-
[219A]	26/04/14	1,920	1,923	1,857	1,875	-5	-0.27	157,000	-
[219A]	26/04/13	1,890	1,920	1,875	1,880	-43	-2.24	126,200	-
[219A]	26/04/10	1,945	1,980	1,902	1,923	0	0.00	178,300	-
[219A]	26/04/09	1,931	2,002	1,914	1,923	-18	-0.93	288,500	-
[219A]	26/04/08	1,876	1,953	1,868	1,941	+115	+6.30	387,700	-
[219A]	26/04/07	1,806	1,865	1,798	1,826	+17	+0.94	194,600	-
[219A]	26/04/06	1,801	1,840	1,798	1,809	-9	-0.50	120,800	-
[219A]	26/04/03	1,825	1,836	1,792	1,818	-2	-0.11	121,300	-
[219A]	26/04/02	1,851	1,893	1,802	1,820	-37	-1.99	302,700	-
[219A]	26/04/01	1,791	1,858	1,763	1,857	+127	+7.34	350,800	-
[219A]	26/03/31	1,743	1,761	1,710	1,730	-14	-0.80	184,800	-
[219A]	26/03/30	1,707	1,761	1,686	1,744	-53	-2.95	266,700	-
[219A]	26/03/27	1,714	1,805	1,714	1,797	+76	+4.42	244,500	-
[219A]	26/03/26	1,772	1,776	1,700	1,721	-51	-2.88	215,100	-
[219A]	26/03/25	1,742	1,793	1,734	1,772	+59	+3.44	327,500	-
[219A]	26/03/24	1,741	1,761	1,661	1,713	+52	+3.13	353,400	-
[219A]	26/03/23	1,712	1,743	1,661	1,661	-131	-7.31	594,900	-
[219A]	26/03/19	1,827	1,851	1,780	1,792	-68	-3.66	458,300	-
[219A]	26/03/18	1,880	1,902	1,855	1,860	+1	+0.05	241,800	-
[219A]	26/03/17	1,931	1,931	1,853	1,859	+11	+0.60	309,000	-
[219A]	26/03/16	1,870	1,880	1,814	1,848	-24	-1.28	302,000	-
[219A]	26/03/13	1,860	1,894	1,852	1,872	-35	-1.84	271,100	-
[219A]	26/03/12	1,986	1,992	1,884	1,907	-112	-5.55	440,100	-
[219A]	26/03/11	2,009	2,049	1,986	2,019	+33	+1.66	389,000	-
[219A]	26/03/10	1,919	2,026	1,897	1,986	+107	+5.69	476,800	-
[219A]	26/03/09	1,880	1,931	1,823	1,879	-76	-3.89	526,600	-
[219A]	26/03/06	1,880	1,985	1,880	1,955	+55	+2.89	348,200	-
[219A]	26/03/05	1,862	1,940	1,844	1,900	+118	+6.62	445,000	-
[219A]	26/03/04	1,881	1,941	1,776	1,782	-118	-6.21	584,100	-
[219A]	26/03/03	1,964	2,005	1,897	1,900	-73	-3.70	403,400	-
[219A]	26/03/02	1,978	2,025	1,963	1,973	-55	-2.71	279,700	-
[219A]	26/02/27	1,910	2,028	1,901	2,028	+136	+7.19	468,900	-
[219A]	26/02/26	1,897	1,921	1,866	1,892	-6	-0.32	230,000	-
[219A]	26/02/25	1,874	1,979	1,873	1,898	+18	+0.96	310,200	-
[219A]	26/02/24	1,960	1,960	1,864	1,880	-80	-4.08	393,000	-
[219A]	26/02/20	2,079	2,100	1,925	1,960	+11	+0.56	1,334,200	-
[219A]	26/02/19	1,999	2,015	1,947	1,949	-22	-1.12	251,600	-
[219A]	26/02/18	1,912	2,018	1,904	1,971	+37	+1.91	440,600	-
[219A]	26/02/17	2,030	2,030	1,915	1,934	-56	-2.81	415,800	-
[219A]	26/02/16	1,886	2,098	1,850	1,990	+64	+3.32	707,500	-
[219A]	26/02/13	1,942	1,955	1,904	1,926	-34	-1.73	233,300	-
[219A]	26/02/12	1,908	1,960	1,896	1,960	+53	+2.78	183,800	-
[219A]	26/02/10	1,910	1,943	1,902	1,907	+19	+1.01	203,800	-
[219A]	26/02/09	1,900	1,912	1,870	1,888	+28	+1.51	239,600	-
[219A]	26/02/06	1,876	1,881	1,842	1,860	-25	-1.33	224,400	-
[219A]	26/02/05	1,883	1,920	1,870	1,885	0	0.00	182,400	-
[219A]	26/02/04	1,903	1,911	1,877	1,885	-35	-1.82	210,600	-
[219A]	26/02/03	1,930	1,940	1,900	1,920	+19	+1.00	223,700	-
[219A]	26/02/02	1,903	1,936	1,893	1,901	-2	-0.11	225,900	-
[219A]	26/01/30	1,915	1,935	1,885	1,903	-28	-1.45	199,900	-
[219A]	26/01/29	1,972	1,978	1,922	1,931	-41	-2.08	210,900	-
[219A]	26/01/28	1,991	1,992	1,950	1,972	-28	-1.40	198,200	-
[219A]	26/01/27	2,003	2,025	1,969	2,000	-1	-0.05	176,300	-
[219A]	26/01/26	2,005	2,054	2,000	2,001	-36	-1.77	204,100	-
[219A]	26/01/23	2,008	2,084	2,008	2,037	+36	+1.80	227,300	-
[219A]	26/01/22	2,051	2,056	1,985	2,001	-24	-1.19	293,000	-
[219A]	26/01/21	2,001	2,038	1,992	2,025	-74	-3.53	439,600	-
[219A]	26/01/20	2,196	2,196	2,076	2,099	-97	-4.42	534,400	-
[219A]	26/01/19	2,095	2,196	2,050	2,196	+141	+6.86	658,100	-
[219A]	26/01/16	2,083	2,145	2,010	2,055	0	0.00	553,300	-
[219A]	26/01/15	1,960	2,055	1,952	2,055	+108	+5.55	494,200	-
[219A]	26/01/14	1,933	1,978	1,906	1,947	+14	+0.72	439,800	-
[219A]	26/01/13	1,888	1,955	1,862	1,933	+77	+4.15	468,400	-
[219A]	26/01/09	1,900	1,903	1,837	1,856	-27	-1.43	287,900	-
[219A]	26/01/08	1,844	1,899	1,840	1,883	+57	+3.12	386,000	-
[219A]	26/01/07	1,820	1,836	1,805	1,826	+6	+0.33	286,000	-
[219A]	26/01/06	1,813	1,864	1,810	1,820	+15	+0.83	288,200	-
[219A]	26/01/05	1,810	1,836	1,759	1,805	+1	+0.06	527,400	-
[219A]	25/12/30	1,852	1,873	1,802	1,804	-69	-3.68	414,400	-
[219A]	25/12/29	1,803	1,914	1,799	1,873	+80	+4.46	607,300	-
[219A]	25/12/26	1,809	1,825	1,782	1,793	-21	-1.16	445,500	-
[219A]	25/12/25	1,780	1,845	1,779	1,814	+37	+2.08	398,200	-
[219A]	25/12/24	1,782	1,808	1,758	1,777	-8	-0.45	376,700	-
[219A]	25/12/23	1,801	1,836	1,767	1,785	-21	-1.16	365,200	-
[219A]	25/12/22	1,850	1,887	1,798	1,806	-64	-3.42	427,500	-
[219A]	25/12/19	1,840	1,920	1,813	1,870	+1	+0.05	469,600	-
[219A]	25/12/18	1,994	1,994	1,835	1,869	-144	-7.15	846,800	-
[219A]	25/12/17	2,095	2,114	2,001	2,013	-4	-0.20	841,600	-
[219A]	25/12/16	2,061	2,105	2,006	2,017	-116	-5.44	810,000	-
[219A]	25/12/15	2,021	2,212	1,972	2,133	+211	+10.98	2,864,400	-
[219A]	25/12/12	2,205	2,293	1,901	1,922	-83	-4.14	2,821,000	-
[219A]	25/12/11	2,040	2,106	1,968	2,005	-51	-2.48	1,076,600	-
[219A]	25/12/10	2,120	2,148	2,011	2,056	-168	-7.55	1,832,100	-
[219A]	25/12/09	2,098	2,324	2,057	2,224	+210	+10.43	5,009,600	-
[219A]	25/12/08	1,920	2,213	1,844	2,014	+191	+10.48	8,527,700	-
[219A]	25/12/05	1,758	1,860	1,632	1,823	+305	+20.09	4,465,700	-
[219A]	25/12/04	1,498	1,563	1,480	1,518	+4	+0.26	445,300	-
[219A]	25/12/03	1,580	1,580	1,494	1,514	-83	-5.20	789,500	-
[219A]	25/12/02	1,635	1,645	1,596	1,597	-43	-2.62	522,600	-
[219A]	25/12/01	1,722	1,733	1,637	1,640	-84	-4.87	633,400	-
[219A]	25/11/28	1,765	1,786	1,710	1,724	-46	-2.60	313,200	-
[219A]	25/11/27	1,709	1,788	1,709	1,770	+46	+2.67	344,600	-
[219A]	25/11/26	1,694	1,728	1,681	1,724	+23	+1.35	252,100	-
[219A]	25/11/25	1,730	1,730	1,692	1,701	-17	-0.99	304,300	-
[219A]	25/11/21	1,693	1,738	1,690	1,718	0	0.00	341,800	-
[219A]	25/11/20	1,725	1,749	1,692	1,718	+3	+0.17	359,600	-
[219A]	25/11/19	1,717	1,770	1,651	1,715	-6	-0.35	688,000	-
[219A]	25/11/18	1,800	1,811	1,720	1,721	+1	+0.06	714,900	-
[219A]	25/11/17	1,781	1,782	1,710	1,720	-60	-3.37	351,800	-
[219A]	25/11/14	1,796	1,830	1,763	1,780	-25	-1.39	301,700	-
[219A]	25/11/13	1,800	1,840	1,790	1,805	-10	-0.55	382,200	-
[219A]	25/11/12	1,695	1,815	1,692	1,815	+113	+6.64	618,200	-
[219A]	25/11/11	1,750	1,750	1,695	1,702	-48	-2.74	470,600	-
[219A]	25/11/10	1,787	1,820	1,735	1,750	-17	-0.96	462,900	-
[219A]	25/11/07	1,785	1,816	1,722	1,767	-50	-2.75	790,600	-
[219A]	25/11/06	1,900	1,914	1,811	1,817	-118	-6.10	1,136,000	-
[219A]	25/11/05	1,805	1,976	1,753	1,935	+192	+11.02	2,418,200	-
[219A]	25/11/04	1,718	1,744	1,689	1,743	+10	+0.58	441,300	-
[219A]	25/10/31	1,717	1,776	1,707	1,733	+30	+1.76	516,800	-
[219A]	25/10/30	1,710	1,740	1,680	1,703	-43	-2.46	570,700	-
[219A]	25/10/29	1,777	1,814	1,733	1,746	-25	-1.41	428,400	-
[219A]	25/10/28	1,785	1,812	1,765	1,771	-48	-2.64	348,800	-
[219A]	25/10/27	1,755	1,829	1,752	1,819	+65	+3.71	647,600	-
[219A]	25/10/24	1,801	1,803	1,736	1,754	-42	-2.34	633,400	-
[219A]	25/10/23	1,829	1,880	1,788	1,796	-55	-2.97	615,400	-
[219A]	25/10/22	1,818	1,890	1,805	1,851	+54	+3.01	836,500	-
[219A]	25/10/21	1,804	1,839	1,770	1,797	-18	-0.99	565,400	-
[219A]	25/10/20	1,870	1,891	1,746	1,815	-15	-0.82	960,300	-
[219A]	25/10/17	1,908	1,941	1,790	1,830	-102	-5.28	1,436,100	-
[219A]	25/10/16	1,899	1,966	1,860	1,932	+73	+3.93	1,717,200	-
[219A]	25/10/15	1,730	1,916	1,730	1,859	+121	+6.96	2,060,700	-
[219A]	25/10/14	1,717	1,778	1,685	1,738	+5	+0.29	1,347,000	-
[219A]	25/10/10	1,697	1,770	1,681	1,733	+8	+0.46	1,633,800	-
[219A]	25/10/09	1,861	1,863	1,711	1,725	-136	-7.31	2,497,900	-
[219A]	25/10/08	1,913	1,941	1,861	1,861	-79	-4.07	1,683,300	-
[219A]	25/10/07	2,027	2,125	1,801	1,940	+12	+0.62	9,518,200	-
[219A]	25/10/06	1,608	1,928	1,578	1,928	+400	+26.18	7,843,500	-
[219A]	25/10/03	1,430	1,545	1,390	1,528	+132	+9.46	8,487,500	-
[219A]	25/10/02	1,600	1,630	1,343	1,396	-654	-31.90	21,495,700	-
[219A]	25/10/01	2,050	2,050	2,050	2,050	-500	-19.61	49,400	-
[219A]	25/09/30	2,550	2,550	2,550	2,550	-700	-21.54	64,500	-
[219A]	25/09/29	3,225	3,310	3,200	3,250	+95	+3.01	429,600	-
[219A]	25/09/26	3,045	3,290	3,030	3,155	-30	-0.94	1,031,300	-
[219A]	25/09/25	3,290	3,325	3,140	3,185	-155	-4.64	1,348,600	-
[219A]	25/09/24	3,560	3,575	3,290	3,340	-285	-7.86	1,408,600	-
[219A]	25/09/22	3,790	3,800	3,455	3,625	-45	-1.23	1,846,600	-
[219A]	25/09/19	3,430	3,765	3,370	3,670	+240	+7.00	1,086,500	-
[219A]	25/09/18	3,730	3,755	3,385	3,430	-275	-7.42	1,321,400	-
[219A]	25/09/17	3,750	3,815	3,650	3,705	-75	-1.98	668,600	-
[219A]	25/09/16	3,720	3,840	3,655	3,780	+65	+1.75	775,400	-
[219A]	25/09/12	3,850	3,855	3,355	3,715	-15	-0.40	2,298,800	-
[219A]	25/09/11	3,795	3,800	3,700	3,730	-60	-1.58	538,400	-
[219A]	25/09/10	3,745	3,830	3,670	3,790	+60	+1.61	417,100	-
[219A]	25/09/09	3,730	3,790	3,670	3,730	-25	-0.67	443,500	-
[219A]	25/09/08	3,780	3,820	3,725	3,755	+30	+0.81	622,400	-
[219A]	25/09/05	3,600	3,730	3,585	3,725	+125	+3.47	652,900	-