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
[319A]	26/10/29	23,120	23,940	22,870	23,620	+820.0	+3.60	36,300	208,940,417,024
[319A]	26/10/28	24,160	24,720	22,580	22,800	-860.0	-3.63	69,000	201,686,777,856
[319A]	26/10/27	22,550	23,660	22,550	23,660	+1,990.0	+9.18	44,700	209,294,262,272
[319A]	26/10/26	22,170	22,660	21,040	21,670	-370.0	-1.68	54,300	191,690,899,456
[319A]	26/10/23	22,530	22,690	21,510	22,040	-1,060.0	-4.59	45,200	194,963,881,984
[319A]	26/10/22	23,530	24,290	23,040	23,100	-790.0	-3.31	26,800	204,340,543,488
[319A]	26/10/21	24,500	24,640	23,710	23,890	-60.0	-0.25	36,500	211,328,811,008
[319A]	26/10/20	24,520	24,650	23,650	23,950	-70.0	-0.29	47,400	211,859,570,688
[319A]	26/10/19	23,500	24,400	23,450	24,020	-160.0	-0.66	29,300	212,478,787,584
[319A]	26/10/16	22,540	24,390	22,540	24,180	+2,140.0	+9.71	44,300	213,894,135,808
[319A]	26/10/15	22,770	23,550	22,040	22,040	-960.0	-4.17	38,700	194,963,881,984
[319A]	26/10/14	23,940	24,300	22,670	23,000	-560.0	-2.38	35,300	203,455,954,944
[319A]	26/10/13	24,280	24,720	23,530	23,560	-520.0	-2.16	42,500	208,409,657,344
[319A]	26/10/09	23,640	24,780	23,600	24,080	+530.0	+2.25	38,200	213,009,530,880
[319A]	26/10/08	24,120	24,280	23,400	23,550	-360.0	-1.51	36,800	208,321,200,128
[319A]	26/10/07	23,460	24,940	23,390	23,910	+1,110.0	+4.87	76,100	211,505,725,440
[319A]	26/10/06	22,610	23,290	22,550	22,800	+260.0	+1.15	44,900	201,686,777,856
[319A]	26/10/05	21,550	22,650	21,190	22,540	+1,420.0	+6.72	63,800	199,386,841,088
[319A]	26/10/02	21,220	21,550	21,060	21,120	-230.0	-1.08	21,800	186,825,637,888
[319A]	26/10/01	22,530	22,760	21,050	21,350	-1,170.0	-5.20	46,100	188,860,203,008
[319A]	26/09/30	21,850	22,910	21,850	22,520	+800.0	+3.68	47,300	199,209,910,272
[319A]	26/09/29	21,370	21,730	21,110	21,720	+80.0	+0.37	16,800	192,133,185,536
[319A]	26/09/28	21,310	21,900	20,800	21,640	+180.0	+0.84	30,700	191,425,511,424
[319A]	26/09/25	20,010	21,540	19,970	21,460	+1,380.0	+6.87	60,100	189,833,248,768
[319A]	26/09/24	19,660	20,460	19,500	20,080	+780.0	+4.04	44,000	177,625,890,816
[319A]	26/09/18	18,980	19,710	18,830	19,300	+610.0	+3.26	28,900	170,726,080,512
[319A]	26/09/17	19,170	19,590	18,600	18,690	-710.0	-3.66	31,800	165,330,075,648
[319A]	26/09/16	19,320	19,690	19,220	19,400	+100.0	+0.52	19,900	171,610,669,056
[319A]	26/09/15	19,670	20,250	19,300	19,300	-640.0	-3.21	30,200	170,726,080,512
[319A]	26/09/14	18,800	20,000	18,390	19,940	+880.0	+4.62	47,600	176,387,473,408
[319A]	26/09/11	19,200	19,900	19,060	19,060	-910.0	-4.56	48,700	168,603,058,176
[319A]	26/09/10	20,660	20,680	19,720	19,970	-1,190.0	-5.62	57,000	176,652,845,056
[319A]	26/09/09	21,200	22,410	21,080	21,160	-500.0	-2.31	33,800	187,179,483,136
[319A]	26/09/08	21,820	22,440	21,300	21,660	-190.0	-0.87	44,600	191,602,425,856
[319A]	26/09/07	20,920	22,240	20,920	21,850	+1,050.0	+5.05	39,700	193,283,162,112
[319A]	26/09/04	21,700	21,700	20,300	20,800	-610.0	-2.85	43,100	183,994,941,440
[319A]	26/09/03	20,220	21,470	20,220	21,410	+1,320.0	+6.57	32,600	189,390,962,688
[319A]	26/09/02	20,400	20,990	20,080	20,090	-810.0	-3.88	24,200	177,714,348,032
[319A]	26/09/01	21,000	21,930	20,670	20,900	+390.0	+1.90	39,300	184,879,546,368
[319A]	26/08/31	20,420	20,740	19,820	20,510	+70.0	+0.34	27,300	181,429,633,024
[319A]	26/08/28	20,030	20,690	19,820	20,440	+410.0	+2.05	22,500	180,810,416,128
[319A]	26/08/27	19,340	20,100	19,100	20,030	+1,000.0	+5.25	37,600	177,183,604,736
[319A]	26/08/26	21,200	21,200	19,030	19,030	-2,000.0	-9.51	57,300	168,337,686,528
[319A]	26/08/25	20,660	22,200	20,160	21,030	+870.0	+4.32	61,900	186,029,506,560
[319A]	26/08/24	21,080	21,210	19,670	20,160	-920.0	-4.36	43,700	178,333,564,928
[319A]	26/08/21	19,890	21,300	19,520	21,080	+880.0	+4.36	58,800	186,471,809,024
[319A]	26/08/20	18,560	20,400	18,350	20,200	+2,040.0	+11.23	86,900	178,687,410,176
[319A]	26/08/19	17,610	18,170	16,630	18,160	+60.0	+0.33	94,800	160,641,384,448
[319A]	26/08/18	19,300	19,400	18,010	18,100	-1,200.0	-6.22	50,700	160,110,624,768
[319A]	26/08/17	22,200	22,700	19,300	19,300	-1,080.0	-5.30	94,000	170,725,703,680
[319A]	26/08/14	21,000	21,800	19,500	20,380	-420.0	-2.02	42,100	180,279,263,232
[319A]	26/08/13	20,270	21,000	19,740	20,800	+1,050.0	+5.32	28,400	183,994,531,840
[319A]	26/08/12	19,830	20,200	19,550	19,750	+70.0	+0.36	21,300	174,706,343,936
[319A]	26/08/10	19,090	19,990	19,030	19,680	+310.0	+1.60	9,800	174,087,127,040
[319A]	26/08/07	19,770	20,060	19,140	19,370	-380.0	-1.92	22,100	171,344,904,192
[319A]	26/08/06	19,920	20,980	19,100	19,750	-670.0	-3.28	28,600	174,706,343,936
[319A]	26/08/05	18,950	20,510	18,460	20,420	+1,070.0	+5.53	49,500	180,633,092,096
[319A]	26/08/04	17,900	19,500	17,870	19,350	+1,410.0	+7.86	44,300	171,167,989,760
[319A]	26/08/03	16,560	17,940	16,470	17,940	+1,380.0	+8.33	38,600	158,695,276,544
[319A]	26/07/31	16,020	16,990	15,990	16,560	+1,140.0	+7.39	43,200	146,487,951,360
[319A]	26/07/30	15,600	15,900	14,590	15,420	-850.0	-5.22	58,100	136,403,640,320
[319A]	26/07/29	16,800	16,970	15,660	16,270	-230.0	-1.39	39,300	143,922,642,944
[319A]	26/07/28	16,340	16,900	15,880	16,500	-150.0	-0.90	31,400	145,957,208,064
[319A]	26/07/27	16,010	16,650	15,430	16,650	+740.0	+4.65	52,700	147,284,082,688
[319A]	26/07/24	15,510	15,970	15,190	15,910	-140.0	-0.87	57,600	140,738,117,632
[319A]	26/07/23	16,000	16,240	15,250	16,050	+30.0	+0.19	74,300	141,976,551,424
[319A]	26/07/22	16,300	16,840	15,990	16,020	-230.0	-1.42	53,100	141,711,179,776
[319A]	26/07/21	17,510	17,510	15,760	16,250	-1,430.0	-8.09	64,300	143,745,728,512
[319A]	26/07/17	18,800	18,800	17,200	17,680	-1,070	-5.71	37,600	-
[319A]	26/07/16	20,980	20,980	18,410	18,750	-1,910	-9.24	31,400	-
[319A]	26/07/15	20,220	21,300	20,100	20,660	+290	+1.42	24,700	-
[319A]	26/07/14	19,540	20,940	19,400	20,370	+830	+4.25	31,400	-
[319A]	26/07/13	19,480	20,800	18,980	19,540	+1,070	+5.79	48,900	-
[319A]	26/07/10	16,870	18,860	16,870	18,470	+1,330	+7.76	53,000	-
[319A]	26/07/09	17,190	17,510	16,810	17,140	+750	+4.58	17,700	-
[319A]	26/07/08	16,040	16,730	16,020	16,390	-50	-0.30	23,100	-
[319A]	26/07/07	16,710	16,800	16,020	16,440	-550	-3.24	17,800	-
[319A]	26/07/06	17,150	17,290	16,700	16,990	-490	-2.80	14,200	-
[319A]	26/07/03	16,700	17,490	16,500	17,480	+780	+4.67	18,600	-
[319A]	26/07/02	16,250	16,830	15,870	16,700	+800	+5.03	26,500	-
[319A]	26/07/01	15,960	16,170	15,150	15,900	+70	+0.44	28,100	-
[319A]	26/06/30	15,750	15,980	15,310	15,830	+180	+1.15	21,700	-
[319A]	26/06/29	17,210	17,300	15,120	15,650	-1,160	-6.90	40,300	-
[319A]	26/06/26	17,110	17,110	16,800	16,810	-500	-2.89	12,400	-
[319A]	26/06/25	17,690	17,890	17,130	17,310	+230	+1.35	12,500	-
[319A]	26/06/24	17,770	18,060	17,020	17,080	-1,090	-6.00	25,400	-
[319A]	26/06/23	18,780	18,780	18,040	18,170	-560	-2.99	20,200	-
[319A]	26/06/22	17,760	18,800	17,700	18,730	+1,370	+7.89	29,100	-
[319A]	26/06/19	17,940	18,860	17,350	17,360	-580	-3.23	46,900	-
[319A]	26/06/18	18,300	18,790	17,520	17,940	-230	-1.27	33,700	-
[319A]	26/06/17	16,950	18,510	16,780	18,170	+1,810	+11.06	64,700	-
[319A]	26/06/16	16,200	17,000	15,700	16,360	+20	+0.12	42,300	-
[319A]	26/06/15	16,800	17,320	16,300	16,340	-200	-1.21	30,300	-
[319A]	26/06/12	17,040	17,360	16,540	16,540	-100	-0.60	38,800	-
[319A]	26/06/11	16,410	16,980	16,200	16,640	+230	+1.40	29,600	-
[319A]	26/06/10	16,100	16,650	16,100	16,410	-50	-0.30	14,500	-
[319A]	26/06/09	15,740	16,580	15,600	16,460	+1,120	+7.30	27,400	-
[319A]	26/06/08	15,790	16,000	15,100	15,340	-850	-5.25	40,500	-
[319A]	26/06/05	15,820	16,730	15,820	16,190	+380	+2.40	16,800	-
[319A]	26/06/04	16,600	16,600	15,810	15,810	-830	-4.99	29,000	-
[319A]	26/06/03	17,760	17,780	16,620	16,640	-1,100	-6.20	34,300	-
[319A]	26/06/02	17,700	17,970	17,150	17,740	+440	+2.54	51,500	-
[319A]	26/06/01	17,710	17,890	16,920	17,300	-810	-4.47	34,100	-
[319A]	26/05/29	16,430	18,400	16,430	18,110	+2,080	+12.98	51,200	-
[319A]	26/05/28	16,640	16,700	15,730	16,030	-620	-3.72	29,900	-
[319A]	26/05/27	17,100	17,170	16,520	16,650	-130	-0.77	24,800	-
[319A]	26/05/26	17,430	17,530	16,700	16,780	-370	-2.16	25,700	-
[319A]	26/05/25	17,560	18,440	16,910	17,150	-10	-0.06	57,100	-
[319A]	26/05/22	16,980	17,850	16,810	17,160	+450.0	+2.69	38,500	-
[319A]	26/05/21	17,160	17,420	16,530	16,710	+350.0	+2.14	32,900	-
[319A]	26/05/20	17,030	17,150	15,700	16,360	-1,070.0	-6.14	60,800	-
[319A]	26/05/19	17,010	19,600	17,010	17,430	+1,150.0	+7.06	185,800	-
[319A]	26/05/18	15,480	16,280	15,170	16,280	+3,000.0	+22.59	72,600	-
[319A]	26/05/15	13,310	13,570	13,090	13,280	+270.0	+2.08	31,900	-
[319A]	26/05/14	13,630	13,980	12,800	13,010	-610.0	-4.48	36,300	-
[319A]	26/05/13	13,550	13,970	13,550	13,620	-230.0	-1.66	45,000	-
[319A]	26/05/12	15,000	15,050	13,810	13,850	-900.0	-6.10	42,900	-
[319A]	26/05/11	14,680	15,010	14,570	14,750	+420.0	+2.93	37,700	-
[319A]	26/05/08	14,860	15,110	14,270	14,330	-620.0	-4.15	52,000	-
[319A]	26/05/07	14,010	15,560	14,000	14,950	+1,290.0	+9.44	65,500	-
[319A]	26/05/01	13,470	13,850	13,470	13,660	+230.0	+1.71	19,200	-
[319A]	26/04/30	13,610	13,740	13,120	13,430	-180.0	-1.32	28,900	-
[319A]	26/04/28	13,160	13,770	13,160	13,610	+450.0	+3.42	32,700	-
[319A]	26/04/27	13,450	13,500	13,030	13,160	-340	-2.52	22,100	-
[319A]	26/04/24	13,130	13,530	13,130	13,500	+310	+2.35	25,200	-
[319A]	26/04/23	13,640	13,650	13,140	13,190	-450	-3.30	28,100	-
[319A]	26/04/22	13,800	13,860	13,380	13,640	+130	+0.96	38,400	-
[319A]	26/04/21	13,910	14,130	13,400	13,510	-240	-1.75	34,500	-
[319A]	26/04/20	13,620	14,210	13,620	13,750	+160	+1.18	42,000	-
[319A]	26/04/17	14,100	14,100	13,590	13,590	-310	-2.23	26,200	-
[319A]	26/04/16	13,500	13,900	13,410	13,900	+350	+2.58	26,100	-
[319A]	26/04/15	13,750	13,970	13,230	13,550	+290	+2.19	49,400	-
[319A]	26/04/14	13,200	13,380	13,070	13,260	+240	+1.84	22,200	-
[319A]	26/04/13	12,900	13,190	12,770	13,020	+120	+0.93	40,100	-
[319A]	26/04/10	12,450	13,020	12,450	12,900	+540	+4.37	50,700	-
[319A]	26/04/09	12,550	12,550	12,080	12,360	-120	-0.96	30,600	-
[319A]	26/04/08	12,000	12,490	11,940	12,480	+960	+8.33	47,900	-
[319A]	26/04/07	11,880	12,000	11,510	11,520	-100	-0.86	31,800	-
[319A]	26/04/06	11,500	11,940	11,500	11,620	-40	-0.34	23,400	-
[319A]	26/04/03	11,660	12,100	11,590	11,660	+300	+2.64	83,800	-
[319A]	26/04/02	12,000	12,000	11,290	11,360	-520	-4.38	48,600	-
[319A]	26/04/01	12,250	12,370	11,600	11,880	+200	+1.71	57,300	-
[319A]	26/03/31	11,950	11,980	11,600	11,680	-500	-4.11	43,600	-
[319A]	26/03/30	12,090	12,370	11,830	12,180	-440	-3.49	31,200	-
[319A]	26/03/27	12,870	12,990	12,350	12,620	-250	-1.94	29,900	-
[319A]	26/03/26	13,050	13,260	12,760	12,870	-130	-1.00	29,200	-
[319A]	26/03/25	12,370	13,020	12,370	13,000	+800	+6.56	33,300	-
[319A]	26/03/24	12,000	12,400	11,560	12,200	+600	+5.17	69,100	-
[319A]	26/03/23	11,910	12,000	11,550	11,600	-850	-6.83	54,800	-
[319A]	26/03/19	13,310	13,400	12,340	12,450	-1,010	-7.50	54,300	-
[319A]	26/03/18	13,470	13,780	13,280	13,460	+240	+1.82	37,500	-
[319A]	26/03/17	13,520	13,840	13,120	13,220	-320	-2.36	42,400	-
[319A]	26/03/16	13,630	13,800	13,120	13,540	-60	-0.44	36,500	-
[319A]	26/03/13	13,430	13,750	13,050	13,600	-130	-0.95	48,300	-
[319A]	26/03/12	13,500	13,930	13,410	13,730	+350	+2.62	94,900	-
[319A]	26/03/11	14,160	14,160	13,350	13,380	-480	-3.46	55,500	-
[319A]	26/03/10	13,600	14,180	13,390	13,860	+970	+7.53	72,700	-
[319A]	26/03/09	12,910	13,200	12,070	12,890	-610	-4.52	73,400	-
[319A]	26/03/06	12,470	13,770	12,320	13,500	+1,200	+9.76	111,800	-
[319A]	26/03/05	12,590	13,280	12,100	12,300	0	0.00	57,400	-
[319A]	26/03/04	12,470	12,840	11,950	12,300	-470	-3.68	71,100	-
[319A]	26/03/03	13,400	13,440	12,760	12,770	-860	-6.31	75,800	-
[319A]	26/03/02	11,720	13,690	11,670	13,630	+1,610	+13.39	148,000	-
[319A]	26/02/27	11,140	12,150	11,090	12,020	+960	+8.68	87,500	-
[319A]	26/02/26	11,120	11,300	10,890	11,060	-190	-1.69	50,900	-
[319A]	26/02/25	11,580	11,790	11,140	11,250	-30	-0.27	48,500	-
[319A]	26/02/24	10,970	11,300	10,710	11,280	+510	+4.74	53,300	-
[319A]	26/02/20	10,820	10,990	10,440	10,770	-40	-0.37	59,700	-
[319A]	26/02/19	11,860	11,860	10,730	10,810	-890	-7.61	67,800	-
[319A]	26/02/18	11,460	11,900	11,070	11,700	+460	+4.09	90,700	-
[319A]	26/02/17	11,250	11,400	10,960	11,240	+290	+2.65	58,200	-
[319A]	26/02/16	9,990	11,400	9,950	10,950	+690	+6.73	144,800	-
[319A]	26/02/13	10,270	10,570	10,180	10,260	-310	-2.93	81,400	-
[319A]	26/02/12	10,000	10,580	9,900	10,570	+600	+6.02	67,600	-
[319A]	26/02/10	9,910	10,300	9,810	9,970	+210	+2.15	40,700	-
[319A]	26/02/09	9,500	9,770	9,350	9,760	+240	+2.52	59,200	-
[319A]	26/02/06	9,270	9,570	9,100	9,520	+220	+2.37	39,900	-
[319A]	26/02/05	9,370	9,400	9,120	9,300	-100	-1.06	37,000	-
[319A]	26/02/04	10,020	10,060	9,350	9,400	-620	-6.19	73,400	-
[319A]	26/02/03	9,570	10,050	9,560	10,020	+300	+3.09	55,200	-
[319A]	26/02/02	9,280	9,860	9,250	9,720	+470	+5.08	65,800	-
[319A]	26/01/30	9,350	9,370	8,930	9,250	-400	-4.15	75,000	-
[319A]	26/01/29	9,910	9,980	9,510	9,650	-250	-2.53	62,800	-
[319A]	26/01/28	10,130	10,270	9,880	9,900	-300	-2.94	35,300	-
[319A]	26/01/27	10,790	10,860	10,200	10,200	-690	-6.34	56,000	-
[319A]	26/01/26	10,460	10,920	10,440	10,890	+440	+4.21	57,700	-
[319A]	26/01/23	10,380	10,590	10,260	10,450	+50	+0.48	44,800	-
[319A]	26/01/22	11,300	11,380	10,300	10,400	-850	-7.56	105,800	-
[319A]	26/01/21	11,320	11,710	11,110	11,250	-70	-0.62	83,100	-
[319A]	26/01/20	12,750	12,750	11,310	11,320	-1,300	-10.30	87,500	-
[319A]	26/01/19	11,900	12,740	11,830	12,620	+880	+7.50	64,700	-
[319A]	26/01/16	12,000	12,090	11,690	11,740	-180	-1.51	34,200	-
[319A]	26/01/15	11,650	12,470	11,630	11,920	+290	+2.49	58,800	-
[319A]	26/01/14	12,000	12,000	11,510	11,630	-300	-2.51	46,000	-
[319A]	26/01/13	12,260	12,490	11,800	11,930	+570	+5.02	83,900	-
[319A]	26/01/09	11,520	11,920	11,170	11,360	-60	-0.53	69,000	-
[319A]	26/01/08	10,620	11,580	10,580	11,420	+780	+7.33	76,300	-
[319A]	26/01/07	10,750	11,460	10,540	10,640	-60	-0.56	87,100	-
[319A]	26/01/06	10,250	10,840	10,200	10,700	+590	+5.84	56,700	-
[319A]	26/01/05	10,320	10,340	9,890	10,110	+240	+2.43	52,500	-
[319A]	25/12/30	10,300	10,440	9,760	9,870	-250	-2.47	32,200	-
[319A]	25/12/29	9,750	10,120	9,670	10,120	+520	+5.42	41,900	-
[319A]	25/12/26	9,550	9,850	9,470	9,600	+90	+0.95	27,900	-
[319A]	25/12/25	9,350	9,650	9,350	9,510	+30	+0.32	19,100	-
[319A]	25/12/24	9,260	9,480	9,180	9,480	+240	+2.60	25,200	-
[319A]	25/12/23	9,310	9,490	9,200	9,240	-220	-2.33	29,100	-
[319A]	25/12/22	9,740	9,740	9,460	9,460	-280	-2.87	32,700	-
[319A]	25/12/19	9,400	9,750	9,370	9,740	+390	+4.17	35,700	-
[319A]	25/12/18	9,100	9,390	9,100	9,350	+250	+2.75	22,800	-
[319A]	25/12/17	9,060	9,300	8,990	9,100	0	0.00	32,200	-
[319A]	25/12/16	9,380	9,380	9,100	9,100	-280	-2.99	39,800	-
[319A]	25/12/15	9,080	9,540	9,050	9,380	+150	+1.63	45,900	-
[319A]	25/12/12	9,080	9,330	8,850	9,230	+10	+0.11	104,600	-
[319A]	25/12/11	9,170	9,460	9,060	9,220	-100	-1.07	99,100	-
[319A]	25/12/10	9,560	9,740	9,130	9,320	-380	-3.92	109,300	-
[319A]	25/12/09	9,970	9,970	9,500	9,700	-120	-1.22	62,300	-
[319A]	25/12/08	9,920	10,030	9,380	9,820	+50	+0.51	88,400	-
[319A]	25/12/05	10,400	10,520	9,680	9,770	-730	-6.95	89,100	-
[319A]	25/12/04	10,700	10,840	10,490	10,500	-200	-1.87	39,500	-
[319A]	25/12/03	10,460	10,810	10,390	10,700	+170	+1.61	59,900	-
[319A]	25/12/02	10,420	10,740	10,160	10,530	+220	+2.13	64,200	-
[319A]	25/12/01	10,820	10,850	10,210	10,310	-560	-5.15	110,000	-
[319A]	25/11/28	10,880	11,650	10,520	10,870	-10	-0.09	200,600	-
[319A]	25/11/27	9,930	10,970	9,930	10,880	+1,100	+11.25	122,800	-
[319A]	25/11/26	10,090	10,390	9,750	9,780	-130	-1.31	81,100	-
[319A]	25/11/25	9,800	10,010	9,550	9,910	+260	+2.69	56,100	-
[319A]	25/11/21	9,660	9,690	9,350	9,650	+30	+0.31	38,700	-
[319A]	25/11/20	9,400	10,030	9,400	9,620	+330	+3.55	96,500	-
[319A]	25/11/19	9,650	9,920	9,250	9,290	-330	-3.43	68,700	-
[319A]	25/11/18	9,700	10,260	9,550	9,620	-80	-0.82	101,400	-
[319A]	25/11/17	9,070	9,700	8,960	9,700	+630	+6.95	73,400	-
[319A]	25/11/14	9,000	9,440	9,000	9,070	-70	-0.77	50,100	-
[319A]	25/11/13	9,480	9,630	9,000	9,140	-490	-5.09	70,500	-
[319A]	25/11/12	8,870	9,630	8,010	9,630	+900	+10.31	168,800	-
[319A]	25/11/11	8,620	8,920	8,610	8,730	-40	-0.46	93,700	-
[319A]	25/11/10	9,130	9,470	8,660	8,770	-360	-3.94	138,200	-
[319A]	25/11/07	9,410	9,500	8,960	9,130	-530	-5.49	112,900	-
[319A]	25/11/06	9,600	9,850	9,330	9,660	+10	+0.10	80,900	-
[319A]	25/11/05	8,770	9,670	8,740	9,650	+790	+8.92	135,900	-
[319A]	25/11/04	8,880	9,000	8,640	8,860	+70	+0.80	60,300	-
[319A]	25/10/31	8,980	9,010	8,790	8,790	-130	-1.46	40,400	-
[319A]	25/10/30	8,690	9,070	8,670	8,920	+120	+1.36	103,000	-
[319A]	25/10/29	9,010	9,210	8,600	8,800	-60	-0.68	80,700	-
[319A]	25/10/28	9,460	9,470	8,770	8,860	-480	-5.14	70,500	-
[319A]	25/10/27	9,190	9,530	9,140	9,340	+140	+1.52	78,100	-
[319A]	25/10/24	8,940	9,560	8,660	9,200	+540	+6.24	188,700	-
[319A]	25/10/23	8,820	8,840	8,500	8,660	-250	-2.81	90,900	-
[319A]	25/10/22	8,510	8,970	8,350	8,910	+330	+3.85	92,100	-
[319A]	25/10/21	8,890	9,040	8,570	8,580	-420	-4.67	112,200	-
[319A]	25/10/20	8,880	9,140	8,760	9,000	+150	+1.69	99,700	-
[319A]	25/10/17	8,800	9,030	8,580	8,850	+40	+0.45	110,900	-
[319A]	25/10/16	8,740	8,880	8,570	8,810	+200	+2.32	111,000	-
[319A]	25/10/15	8,390	8,850	8,360	8,610	+260	+3.11	112,800	-
[319A]	25/10/14	8,620	9,040	8,280	8,350	-310	-3.58	200,100	-
[319A]	25/10/10	8,800	8,820	8,440	8,660	-180	-2.04	93,100	-
[319A]	25/10/09	9,310	9,380	8,740	8,840	-410	-4.43	126,300	-
[319A]	25/10/08	8,570	9,590	8,450	9,250	+680	+7.93	249,500	-
[319A]	25/10/07	8,000	8,740	8,000	8,570	+640	+8.07	149,700	-
[319A]	25/10/06	8,410	8,410	7,770	7,930	-330	-4.00	112,500	-
[319A]	25/10/03	8,240	8,610	7,950	8,260	-130	-1.55	173,200	-
[319A]	25/10/02	7,660	8,460	7,600	8,390	+880	+11.72	162,600	-
[319A]	25/10/01	7,520	7,640	7,400	7,510	-90	-1.18	53,300	-
[319A]	25/09/30	7,420	7,680	7,390	7,600	+180	+2.43	69,700	-
[319A]	25/09/29	7,600	7,620	7,250	7,420	-80	-1.07	53,600	-
[319A]	25/09/26	7,350	7,660	7,310	7,500	+100	+1.35	92,200	-
[319A]	25/09/25	7,100	7,720	7,100	7,400	+330	+4.67	183,600	-
[319A]	25/09/24	6,920	7,160	6,920	7,070	-20	-0.28	50,600	-
[319A]	25/09/22	7,240	7,280	6,910	7,090	+30	+0.42	81,200	-
[319A]	25/09/19	6,630	7,060	6,430	7,060	+570	+8.78	226,500	-
[319A]	25/09/18	6,430	6,610	6,430	6,490	-40	-0.61	37,400	-
[319A]	25/09/17	6,680	6,760	6,450	6,530	-150	-2.25	65,700	-
[319A]	25/09/16	6,300	6,720	6,300	6,680	+430	+6.88	142,700	-
[319A]	25/09/12	6,720	6,720	6,220	6,250	-340	-5.16	129,100	-
[319A]	25/09/11	7,250	7,250	6,550	6,590	-680	-9.35	226,700	-
[319A]	25/09/10	7,140	7,320	6,960	7,270	+80	+1.11	110,000	-
[319A]	25/09/09	6,800	7,500	6,800	7,190	+560	+8.45	589,300	-
[319A]	25/09/08	6,240	6,880	6,110	6,630	+470	+7.63	234,000	-
[319A]	25/09/05	6,360	6,420	6,080	6,160	-320	-4.94	135,000	-