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
[291A]	26/10/29	2,054	2,054	2,048	2,048	-6.0	-0.29	1,500	4,131,020,800
[291A]	26/10/28	2,071	2,072	2,020	2,054	-8.0	-0.39	9,600	4,143,123,456
[291A]	26/10/27	2,081	2,081	2,062	2,062	-19.0	-0.91	2,000	4,159,260,160
[291A]	26/10/26	2,068	2,082	2,065	2,081	-18.0	-0.86	2,000	4,197,585,152
[291A]	26/10/23	2,082	2,119	2,060	2,099	+19.0	+0.91	2,200	4,233,892,864
[291A]	26/10/22	2,089	2,147	2,080	2,080	-9.0	-0.43	3,600	4,195,568,128
[291A]	26/10/21	2,078	2,089	2,078	2,089	+11.0	+0.53	2,200	4,213,721,856
[291A]	26/10/20	2,082	2,082	2,050	2,078	-4.0	-0.19	1,800	4,191,533,824
[291A]	26/10/19	2,065	2,084	2,065	2,082	+17.0	+0.82	1,400	4,199,602,176
[291A]	26/10/16	2,072	2,072	2,065	2,065	-7.0	-0.34	2,700	4,165,311,488
[291A]	26/10/15	2,055	2,078	2,050	2,072	+17.0	+0.83	2,400	4,179,431,168
[291A]	26/10/14	2,070	2,085	2,055	2,055	-15.0	-0.72	4,500	4,145,140,480
[291A]	26/10/13	2,059	2,070	2,055	2,070	+23.0	+1.12	5,100	4,175,397,120
[291A]	26/10/09	2,030	2,059	2,030	2,047	+17.0	+0.84	3,400	4,129,003,776
[291A]	26/10/08	2,039	2,050	2,021	2,030	-9.0	-0.44	4,600	4,094,713,088
[291A]	26/10/07	2,014	2,039	2,014	2,039	+30.0	+1.49	4,000	4,124,692,992
[291A]	26/10/06	2,012	2,029	2,009	2,009	-3.0	-0.15	3,500	4,064,006,144
[291A]	26/10/05	2,028	2,029	2,012	2,012	-4.0	-0.20	3,100	4,070,074,880
[291A]	26/10/02	2,044	2,049	2,016	2,016	-28.0	-1.37	2,300	4,078,166,528
[291A]	26/10/01	2,018	2,045	2,018	2,044	+29.0	+1.44	1,300	4,134,807,552
[291A]	26/09/30	2,010	2,015	2,005	2,015	-17.0	-0.84	500	4,076,143,616
[291A]	26/09/29	2,032	2,032	2,032	2,032	0	+0.00	100	4,110,532,864
[291A]	26/09/28	2,031	2,032	2,030	2,032	0	+0.00	6,700	4,110,532,864
[291A]	26/09/25	2,021	2,064	2,021	2,032	-18.0	-0.88	800	4,110,532,864
[291A]	26/09/24	2,020	2,057	2,020	2,050	+38.0	+1.89	2,200	4,146,945,024
[291A]	26/09/18	2,100	2,100	2,008	2,012	+12.0	+0.60	10,700	4,070,074,880
[291A]	26/09/17	2,008	2,008	2,000	2,000	-42.0	-2.06	2,000	4,045,799,936
[291A]	26/09/16	1,997	2,050	1,970	2,042	+44.0	+2.20	6,000	4,130,761,728
[291A]	26/09/15	1,976	1,998	1,976	1,998	+33.0	+1.68	1,000	4,041,754,112
[291A]	26/09/14	1,971	1,999	1,962	1,965	-6.0	-0.30	1,400	3,974,998,528
[291A]	26/09/11	1,970	2,006	1,970	1,971	-10.0	-0.50	1,200	3,987,136,000
[291A]	26/09/10	1,990	1,990	1,981	1,981	-9.0	-0.45	1,600	4,032,523,520
[291A]	26/09/09	2,005	2,005	1,990	1,990	-16.0	-0.80	1,800	4,050,843,904
[291A]	26/09/08	1,995	2,009	1,990	2,006	+16.0	+0.80	1,300	4,083,413,504
[291A]	26/09/07	1,990	1,990	1,990	1,990	+1.0	+0.05	1,000	4,050,843,904
[291A]	26/09/04	1,980	1,989	1,980	1,989	+4.0	+0.20	2,000	4,048,808,448
[291A]	26/09/03	2,014	2,014	1,985	1,985	-8.0	-0.40	3,600	4,040,666,112
[291A]	26/09/02	2,000	2,010	1,993	1,993	-17.0	-0.85	2,100	4,056,950,784
[291A]	26/09/01	1,990	2,010	1,990	2,010	+20.0	+1.01	5,100	4,091,556,096
[291A]	26/08/31	2,000	2,024	1,990	1,990	-18.0	-0.90	1,600	4,050,843,904
[291A]	26/08/28	2,019	2,040	2,007	2,008	-11.0	-0.54	3,900	4,087,484,928
[291A]	26/08/27	2,040	2,040	2,016	2,019	-1.0	-0.05	1,300	4,109,876,480
[291A]	26/08/26	2,044	2,045	2,018	2,020	-24.0	-1.17	1,400	4,111,911,936
[291A]	26/08/25	2,030	2,060	2,030	2,044	+54.0	+2.71	2,900	4,160,766,464
[291A]	26/08/24	1,990	2,005	1,990	1,990	0	+0.00	1,500	4,050,843,904
[291A]	26/08/21	2,006	2,011	1,990	1,990	-16.0	-0.80	1,200	4,050,843,904
[291A]	26/08/20	1,996	2,030	1,996	2,006	+31.0	+1.57	9,100	4,083,413,504
[291A]	26/08/19	1,976	2,000	1,972	1,975	+20.0	+1.02	4,600	4,020,310,016
[291A]	26/08/18	1,971	1,974	1,955	1,955	-16.0	-0.81	3,500	3,979,598,080
[291A]	26/08/17	2,027	2,028	1,963	1,971	-56.0	-2.76	5,400	4,012,167,680
[291A]	26/08/14	2,001	2,029	1,931	2,027	+212.0	+11.68	24,000	4,126,161,152
[291A]	26/08/13	1,898	1,898	1,815	1,815	-73.0	-3.87	2,600	3,694,614,016
[291A]	26/08/12	1,800	1,889	1,800	1,888	+96.0	+5.36	4,300	3,843,212,800
[291A]	26/08/10	1,785	1,803	1,770	1,792	+17.0	+0.96	1,000	3,647,795,200
[291A]	26/08/07	1,799	1,799	1,773	1,775	-24.0	-1.33	800	3,613,189,888
[291A]	26/08/06	1,755	1,809	1,755	1,799	+32.0	+1.81	2,300	3,662,044,416
[291A]	26/08/05	1,757	1,767	1,757	1,767	+13.0	+0.74	900	3,596,905,216
[291A]	26/08/04	1,765	1,765	1,754	1,754	-12.0	-0.68	300	3,570,442,496
[291A]	26/08/03	1,797	1,797	1,761	1,766	+3.0	+0.17	700	3,594,869,504
[291A]	26/07/31	1,770	1,781	1,763	1,763	-2.0	-0.11	2,200	3,588,762,880
[291A]	26/07/30	1,760	1,775	1,760	1,765	+4.0	+0.23	1,100	3,592,834,048
[291A]	26/07/29	1,761	1,767	1,761	1,761	+1.0	+0.06	10,700	3,584,691,712
[291A]	26/07/28	1,741	1,760	1,741	1,760	+19.0	+1.09	200	3,582,656,000
[291A]	26/07/27	1,733	1,763	1,733	1,741	-6.0	-0.34	700	3,543,979,520
[291A]	26/07/24	1,741	1,747	1,741	1,747	-5.0	-0.29	300	3,556,193,280
[291A]	26/07/23	1,740	1,760	1,740	1,752	+17.0	+0.98	300	3,566,371,328
[291A]	26/07/22	1,724	1,755	1,724	1,735	+1.0	+0.06	1,500	3,531,766,016
[291A]	26/07/21	1,718	1,753	1,718	1,734	-14.0	-0.80	6,500	3,529,730,304
[291A]	26/07/17	1,726	1,755	1,725	1,748	+23	+1.33	1,100	-
[291A]	26/07/16	1,728	1,736	1,725	1,725	0	0.00	1,100	-
[291A]	26/07/15	1,725	1,725	1,725	1,725	-11	-0.63	100	-
[291A]	26/07/14	1,724	1,743	1,724	1,736	+14	+0.81	1,000	-
[291A]	26/07/13	1,755	1,785	1,720	1,722	-33	-1.88	3,700	-
[291A]	26/07/10	1,750	1,763	1,748	1,755	+3	+0.17	600	-
[291A]	26/07/09	1,751	1,775	1,751	1,752	-27	-1.52	1,100	-
[291A]	26/07/08	1,800	1,800	1,750	1,779	-21	-1.17	3,000	-
[291A]	26/07/07	1,777	1,833	1,777	1,800	+46	+2.62	3,300	-
[291A]	26/07/06	1,760	1,777	1,754	1,754	0	0.00	1,100	-
[291A]	26/07/03	1,752	1,789	1,752	1,754	+2	+0.11	1,200	-
[291A]	26/07/02	1,755	1,776	1,752	1,752	-9	-0.51	3,700	-
[291A]	26/07/01	1,743	1,761	1,743	1,761	+16	+0.92	900	-
[291A]	26/06/30	1,755	1,760	1,745	1,745	+11	+0.63	700	-
[291A]	26/06/29	1,732	1,734	1,732	1,734	+2	+0.12	300	-
[291A]	26/06/26	1,733	1,733	1,732	1,732	-9	-0.52	700	-
[291A]	26/06/25	1,751	1,766	1,741	1,741	-27	-1.53	5,700	-
[291A]	26/06/24	1,799	1,799	1,750	1,768	-27	-1.50	7,500	-
[291A]	26/06/23	1,795	1,795	1,795	1,795	-5	-0.28	300	-
[291A]	26/06/22	1,792	1,811	1,790	1,800	-1	-0.06	3,500	-
[291A]	26/06/19	1,790	1,815	1,751	1,801	+8	+0.45	7,500	-
[291A]	26/06/18	1,703	1,803	1,703	1,793	+65	+3.76	7,700	-
[291A]	26/06/17	1,693	1,729	1,693	1,728	+21	+1.23	2,100	-
[291A]	26/06/16	1,655	1,719	1,655	1,707	+37	+2.22	5,100	-
[291A]	26/06/15	1,683	1,683	1,670	1,670	-11	-0.65	700	-
[291A]	26/06/12	1,703	1,703	1,650	1,681	-12	-0.71	3,300	-
[291A]	26/06/11	1,706	1,725	1,676	1,693	-13	-0.76	1,900	-
[291A]	26/06/10	1,702	1,729	1,702	1,706	-21	-1.22	1,000	-
[291A]	26/06/09	1,697	1,727	1,680	1,727	+40	+2.37	4,900	-
[291A]	26/06/08	1,717	1,719	1,687	1,687	-33	-1.92	9,300	-
[291A]	26/06/05	1,793	1,797	1,720	1,720	-6	-0.35	8,800	-
[291A]	26/06/04	1,725	1,727	1,717	1,726	0	0.00	6,800	-
[291A]	26/06/03	1,743	1,745	1,726	1,726	-26	-1.48	4,600	-
[291A]	26/06/02	1,790	1,790	1,730	1,752	+1	+0.06	4,500	-
[291A]	26/06/01	1,753	1,771	1,735	1,751	-2	-0.11	6,700	-
[291A]	26/05/29	1,764	1,770	1,753	1,753	-8	-0.45	2,400	-
[291A]	26/05/28	1,755	1,772	1,739	1,761	+6	+0.34	13,900	-
[291A]	26/05/27	1,794	1,794	1,755	1,755	-31	-1.74	12,700	-
[291A]	26/05/26	1,834	1,836	1,780	1,786	-8	-0.45	10,100	-
[291A]	26/05/25	1,802	1,802	1,735	1,794	+112	+6.66	18,600	-
[291A]	26/05/22	1,681	1,689	1,636	1,682	-39.0	-2.27	23,000	-
[291A]	26/05/21	1,724	1,755	1,711	1,721	+15.0	+0.88	7,500	-
[291A]	26/05/20	1,792	1,792	1,679	1,706	-85.0	-4.75	26,300	-
[291A]	26/05/19	1,847	1,847	1,790	1,791	+1.0	+0.06	35,100	-
[291A]	26/05/18	1,790	1,835	1,790	1,790	-500.0	-21.83	133,400	-
[291A]	26/05/15	2,290	2,290	2,290	2,290	-500.0	-17.92	1,600	-
[291A]	26/05/14	2,877	2,880	2,770	2,790	-56.0	-1.97	13,600	-
[291A]	26/05/13	2,819	2,855	2,819	2,846	+41.0	+1.46	3,500	-
[291A]	26/05/12	2,810	2,819	2,805	2,805	-5.0	-0.18	2,000	-
[291A]	26/05/11	2,765	2,830	2,765	2,810	+45.0	+1.63	4,600	-
[291A]	26/05/08	2,744	2,779	2,742	2,765	+21.0	+0.77	3,700	-
[291A]	26/05/07	2,751	2,751	2,738	2,744	+1.0	+0.04	8,900	-
[291A]	26/05/01	2,717	2,800	2,700	2,743	+31.0	+1.14	6,900	-
[291A]	26/04/30	2,714	2,719	2,709	2,712	-12.0	-0.44	3,700	-
[291A]	26/04/28	2,719	2,729	2,710	2,724	+1.0	+0.04	2,600	-
[291A]	26/04/27	2,713	2,738	2,713	2,723	+9	+0.33	1,600	-
[291A]	26/04/24	2,725	2,730	2,700	2,714	-1	-0.04	3,300	-
[291A]	26/04/23	2,792	2,792	2,700	2,715	-38	-1.38	9,500	-
[291A]	26/04/22	2,816	2,816	2,746	2,753	-47	-1.68	6,500	-
[291A]	26/04/21	2,820	2,830	2,800	2,800	-17	-0.60	4,600	-
[291A]	26/04/20	2,743	2,841	2,731	2,817	+100	+3.68	23,400	-
[291A]	26/04/17	2,703	2,782	2,701	2,717	-1	-0.04	2,200	-
[291A]	26/04/16	2,731	2,735	2,689	2,718	-48	-1.74	23,200	-
[291A]	26/04/15	2,717	2,795	2,715	2,766	+49	+1.80	12,700	-
[291A]	26/04/14	2,670	2,725	2,670	2,717	+66	+2.49	2,300	-
[291A]	26/04/13	2,634	2,651	2,621	2,651	+2	+0.08	1,800	-
[291A]	26/04/10	2,685	2,693	2,615	2,649	-56	-2.07	16,900	-
[291A]	26/04/09	2,710	2,710	2,691	2,705	-5	-0.18	2,100	-
[291A]	26/04/08	2,699	2,745	2,685	2,710	+14	+0.52	13,300	-
[291A]	26/04/07	2,701	2,701	2,678	2,696	-10	-0.37	8,900	-
[291A]	26/04/06	2,712	2,740	2,705	2,706	-11	-0.40	7,400	-
[291A]	26/04/03	2,740	2,741	2,717	2,717	-22	-0.80	2,300	-
[291A]	26/04/02	2,730	2,778	2,716	2,739	+14	+0.51	2,300	-
[291A]	26/04/01	2,710	2,741	2,691	2,725	+25	+0.93	9,600	-
[291A]	26/03/31	2,701	2,771	2,700	2,700	-50	-1.82	16,700	-
[291A]	26/03/30	2,750	2,755	2,700	2,750	-40	-1.43	4,600	-
[291A]	26/03/27	2,784	2,790	2,784	2,790	-9	-0.32	1,000	-
[291A]	26/03/26	2,800	2,800	2,785	2,799	-1	-0.04	5,000	-
[291A]	26/03/25	2,800	2,820	2,793	2,800	-20	-0.71	12,200	-
[291A]	26/03/24	2,800	2,820	2,798	2,820	+25	+0.89	2,200	-
[291A]	26/03/23	2,861	2,861	2,770	2,795	-89	-3.09	6,600	-
[291A]	26/03/19	2,823	2,884	2,803	2,884	+61	+2.16	7,500	-
[291A]	26/03/18	2,813	2,823	2,790	2,823	-2	-0.07	18,900	-
[291A]	26/03/17	2,880	2,880	2,805	2,825	-45	-1.57	5,900	-
[291A]	26/03/16	2,872	2,900	2,868	2,870	-30	-1.03	6,500	-
[291A]	26/03/13	2,967	2,967	2,873	2,900	-98	-3.27	16,800	-
[291A]	26/03/12	2,999	3,000	2,983	2,998	-2	-0.07	6,000	-
[291A]	26/03/11	3,000	3,005	2,990	3,000	-30	-0.99	12,400	-
[291A]	26/03/10	3,000	3,050	3,000	3,030	+50	+1.68	1,300	-
[291A]	26/03/09	3,025	3,025	2,955	2,980	-120	-3.87	5,200	-
[291A]	26/03/06	3,080	3,100	3,070	3,100	0	0.00	3,800	-
[291A]	26/03/05	3,195	3,195	3,095	3,100	-25	-0.80	4,100	-
[291A]	26/03/04	3,150	3,185	3,030	3,125	-90	-2.80	4,100	-
[291A]	26/03/03	3,240	3,250	3,210	3,215	-50	-1.53	2,800	-
[291A]	26/03/02	3,305	3,335	3,265	3,265	-105	-3.12	2,400	-
[291A]	26/02/27	3,310	3,370	3,300	3,370	+85	+2.59	900	-
[291A]	26/02/26	3,290	3,310	3,280	3,285	+5	+0.15	3,900	-
[291A]	26/02/25	3,280	3,345	3,275	3,280	+5	+0.15	4,100	-
[291A]	26/02/24	3,340	3,340	3,275	3,275	-30	-0.91	1,300	-
[291A]	26/02/20	3,305	3,355	3,305	3,305	0	0.00	1,300	-
[291A]	26/02/19	3,470	3,470	3,290	3,305	-175	-5.03	8,200	-
[291A]	26/02/18	3,565	3,565	3,480	3,480	-50	-1.42	2,800	-
[291A]	26/02/17	3,440	3,530	3,425	3,530	+55	+1.58	2,500	-
[291A]	26/02/16	3,760	3,760	3,445	3,475	-285	-7.58	6,300	-
[291A]	26/02/13	3,735	3,870	3,720	3,760	+235	+6.67	19,300	-
[291A]	26/02/12	3,390	3,525	3,390	3,525	+155	+4.60	5,600	-
[291A]	26/02/10	3,330	3,390	3,330	3,370	+45	+1.35	900	-
[291A]	26/02/09	3,340	3,340	3,325	3,325	+10	+0.30	300	-
[291A]	26/02/06	3,325	3,325	3,315	3,315	0	0.00	1,200	-
[291A]	26/02/05	3,315	3,315	3,315	3,315	+10	+0.30	200	-
[291A]	26/02/04	3,375	3,375	3,305	3,305	-140	-4.06	1,100	-
[291A]	26/02/03	3,350	3,445	3,350	3,445	+140	+4.24	2,000	-
[291A]	26/02/02	3,310	3,310	3,305	3,305	+5	+0.15	600	-
[291A]	26/01/30	3,310	3,310	3,300	3,300	-20	-0.60	500	-
[291A]	26/01/29	3,330	3,350	3,320	3,320	-35	-1.04	600	-
[291A]	26/01/28	3,425	3,475	3,355	3,355	-90	-2.61	1,300	-
[291A]	26/01/27	3,445	3,445	3,445	3,445	-40	-1.15	100	-
[291A]	26/01/26	3,510	3,510	3,465	3,485	+40	+1.16	700	-
[291A]	26/01/23	3,485	3,495	3,445	3,445	-20	-0.58	600	-
[291A]	26/01/22	3,380	3,475	3,380	3,465	+125	+3.74	1,500	-
[291A]	26/01/21	3,330	3,380	3,295	3,340	+5	+0.15	1,200	-
[291A]	26/01/20	3,430	3,460	3,335	3,335	-95	-2.77	1,500	-
[291A]	26/01/19	3,430	3,450	3,400	3,430	-30	-0.87	1,000	-
[291A]	26/01/16	3,330	3,475	3,330	3,460	+60	+1.76	800	-
[291A]	26/01/15	3,325	3,405	3,325	3,400	+10	+0.29	1,300	-
[291A]	26/01/14	3,390	3,395	3,280	3,390	-5	-0.15	2,700	-
[291A]	26/01/13	3,500	3,535	3,395	3,395	-105	-3.00	3,800	-
[291A]	26/01/09	3,425	3,500	3,425	3,500	+5	+0.14	1,000	-
[291A]	26/01/08	3,385	3,500	3,385	3,495	+55	+1.60	1,800	-
[291A]	26/01/07	3,385	3,495	3,385	3,440	+35	+1.03	600	-
[291A]	26/01/06	3,505	3,510	3,405	3,405	-30	-0.87	1,500	-
[291A]	26/01/05	3,500	3,550	3,435	3,435	-25	-0.72	1,700	-
[291A]	25/12/30	3,480	3,500	3,460	3,460	-30	-0.86	1,000	-
[291A]	25/12/29	3,380	3,490	3,340	3,490	+110	+3.25	1,400	-
[291A]	25/12/26	3,490	3,495	3,380	3,380	-90	-2.59	1,800	-
[291A]	25/12/25	3,425	3,475	3,425	3,470	+55	+1.61	1,200	-
[291A]	25/12/24	3,390	3,420	3,385	3,415	+35	+1.04	1,300	-
[291A]	25/12/23	3,385	3,385	3,370	3,380	0	0.00	6,300	-
[291A]	25/12/22	3,380	3,380	3,310	3,380	+30	+0.90	1,400	-
[291A]	25/12/19	3,325	3,360	3,325	3,350	+25	+0.75	1,400	-
[291A]	25/12/18	3,270	3,325	3,255	3,325	+40	+1.22	1,400	-
[291A]	25/12/17	3,320	3,340	3,270	3,285	-15	-0.45	1,000	-
[291A]	25/12/16	3,280	3,335	3,270	3,300	-30	-0.90	1,200	-
[291A]	25/12/15	3,305	3,345	3,305	3,330	+25	+0.76	1,200	-
[291A]	25/12/12	3,260	3,360	3,260	3,305	+65	+2.01	4,200	-
[291A]	25/12/11	3,265	3,265	3,235	3,240	-35	-1.07	1,800	-
[291A]	25/12/10	3,250	3,285	3,250	3,275	+20	+0.61	1,300	-
[291A]	25/12/09	3,300	3,300	3,235	3,255	-45	-1.36	1,200	-
[291A]	25/12/08	3,235	3,300	3,235	3,300	+15	+0.46	900	-
[291A]	25/12/05	3,230	3,285	3,210	3,285	-5	-0.15	1,100	-
[291A]	25/12/04	3,260	3,320	3,200	3,290	+40	+1.23	2,500	-
[291A]	25/12/03	3,255	3,255	3,230	3,250	-25	-0.76	1,200	-
[291A]	25/12/02	3,295	3,295	3,275	3,275	-30	-0.91	300	-
[291A]	25/12/01	3,305	3,310	3,305	3,305	-45	-1.34	2,400	-
[291A]	25/11/28	3,310	3,350	3,285	3,350	+50	+1.52	2,900	-
[291A]	25/11/27	3,320	3,325	3,300	3,300	-40	-1.20	1,200	-
[291A]	25/11/26	3,325	3,360	3,320	3,340	+15	+0.45	1,800	-
[291A]	25/11/25	3,310	3,355	3,310	3,325	+15	+0.45	1,900	-
[291A]	25/11/21	3,285	3,310	3,285	3,310	-40	-1.19	600	-
[291A]	25/11/20	3,235	3,410	3,235	3,350	+130	+4.04	5,600	-
[291A]	25/11/19	3,315	3,315	3,215	3,220	-105	-3.16	4,700	-
[291A]	25/11/18	3,370	3,415	3,325	3,325	-45	-1.34	1,200	-
[291A]	25/11/17	3,400	3,400	3,300	3,370	-60	-1.75	6,400	-
[291A]	25/11/14	3,565	3,565	3,405	3,430	-160	-4.46	7,700	-
[291A]	25/11/13	3,570	3,590	3,530	3,590	+90	+2.57	2,800	-
[291A]	25/11/12	3,465	3,565	3,465	3,500	+80	+2.34	3,600	-
[291A]	25/11/11	3,480	3,480	3,420	3,420	-65	-1.87	800	-
[291A]	25/11/10	3,490	3,490	3,430	3,485	－	－	900	-
[291A]	25/11/07	－	－	－	3,490	－	－	0	-
[291A]	25/11/06	3,485	3,490	3,460	3,490	+5	+0.14	1,000	-
[291A]	25/11/05	3,410	3,485	3,410	3,485	+55	+1.60	600	-
[291A]	25/11/04	3,410	3,445	3,410	3,430	+20	+0.59	1,000	-
[291A]	25/10/31	3,340	3,410	3,340	3,410	+55	+1.64	1,000	-
[291A]	25/10/30	3,385	3,475	3,340	3,355	-65	-1.90	4,900	-
[291A]	25/10/29	3,460	3,500	3,385	3,420	-110	-3.12	2,500	-
[291A]	25/10/28	3,650	3,650	3,435	3,530	-110	-3.02	3,400	-
[291A]	25/10/27	3,525	3,665	3,525	3,640	+135	+3.85	5,100	-
[291A]	25/10/24	3,400	3,530	3,400	3,505	+55	+1.59	2,100	-
[291A]	25/10/23	3,500	3,500	3,450	3,450	-25	-0.72	900	-
[291A]	25/10/22	3,405	3,480	3,400	3,475	+55	+1.61	2,300	-
[291A]	25/10/21	3,450	3,450	3,420	3,420	0	0.00	500	-
[291A]	25/10/20	3,415	3,475	3,415	3,420	+5	+0.15	1,700	-
[291A]	25/10/17	3,430	3,450	3,375	3,415	-65	-1.87	2,300	-
[291A]	25/10/16	3,370	3,500	3,370	3,480	+120	+3.57	3,600	-
[291A]	25/10/15	3,355	3,360	3,355	3,360	+5	+0.15	1,600	-
[291A]	25/10/14	3,375	3,390	3,310	3,355	-70	-2.04	5,900	-
[291A]	25/10/10	3,485	3,485	3,425	3,425	-20	-0.58	1,100	-
[291A]	25/10/09	3,500	3,500	3,405	3,445	-55	-1.57	7,100	-
[291A]	25/10/08	3,550	3,575	3,430	3,500	-45	-1.27	4,600	-
[291A]	25/10/07	3,575	3,610	3,510	3,545	-30	-0.84	3,300	-
[291A]	25/10/06	3,565	3,620	3,565	3,575	+30	+0.85	2,400	-
[291A]	25/10/03	3,470	3,580	3,450	3,545	+45	+1.29	6,700	-
[291A]	25/10/02	3,565	3,625	3,480	3,500	-40	-1.13	4,500	-
[291A]	25/10/01	3,695	3,695	3,485	3,540	-155	-4.19	6,800	-
[291A]	25/09/30	3,765	3,765	3,670	3,695	-5	-0.14	1,400	-
[291A]	25/09/29	3,735	3,780	3,675	3,700	+35	+0.95	2,000	-
[291A]	25/09/26	3,685	3,750	3,625	3,665	+25	+0.69	2,500	-
[291A]	25/09/25	3,665	3,715	3,640	3,640	-25	-0.68	3,000	-
[291A]	25/09/24	3,650	3,685	3,640	3,665	+20	+0.55	1,900	-
[291A]	25/09/22	3,615	3,710	3,615	3,645	+30	+0.83	1,200	-
[291A]	25/09/19	3,745	3,745	3,550	3,615	-130	-3.47	6,100	-
[291A]	25/09/18	3,800	3,830	3,745	3,745	-5	-0.13	5,500	-
[291A]	25/09/17	3,650	3,785	3,650	3,750	+75	+2.04	4,400	-
[291A]	25/09/16	3,675	3,780	3,650	3,675	0	0.00	3,700	-
[291A]	25/09/12	3,800	3,820	3,660	3,675	-75	-2.00	6,400	-
[291A]	25/09/11	3,820	3,820	3,710	3,750	-70	-1.83	2,400	-
[291A]	25/09/10	3,845	3,845	3,720	3,820	-30	-0.78	8,300	-
[291A]	25/09/09	3,645	3,850	3,645	3,850	+235	+6.50	18,900	-
[291A]	25/09/08	3,545	3,625	3,480	3,615	+140	+4.03	10,600	-
[291A]	25/09/05	3,500	3,510	3,475	3,475	-95	-2.66	2,700	-