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
[5576]	26/10/29	3,100	3,100	3,055	3,070	-20.0	-0.65	2,600	7,140,301,312
[5576]	26/10/28	3,090	3,090	3,050	3,090	-10.0	-0.32	5,300	7,186,817,536
[5576]	26/10/27	3,065	3,115	3,065	3,100	+25.0	+0.81	2,700	7,210,076,160
[5576]	26/10/26	3,100	3,140	3,065	3,075	+10.0	+0.33	4,400	7,151,930,368
[5576]	26/10/23	3,155	3,155	3,060	3,065	-145.0	-4.52	9,100	7,128,672,256
[5576]	26/10/22	3,230	3,260	3,110	3,210	-225.0	-6.55	27,500	7,465,917,440
[5576]	26/10/21	3,300	3,440	3,235	3,435	+205.0	+6.35	21,800	7,989,229,568
[5576]	26/10/20	3,215	3,230	3,155	3,230	+45.0	+1.41	3,800	7,512,434,176
[5576]	26/10/19	3,115	3,185	3,115	3,185	+75.0	+2.41	4,400	7,407,771,648
[5576]	26/10/16	3,070	3,110	3,070	3,110	+65.0	+2.13	2,400	7,233,334,272
[5576]	26/10/15	3,070	3,070	3,045	3,045	-30.0	-0.98	900	7,082,155,520
[5576]	26/10/14	3,095	3,100	3,070	3,075	-10.0	-0.32	1,000	7,151,930,368
[5576]	26/10/13	3,065	3,085	3,030	3,085	+20.0	+0.65	1,500	7,175,188,480
[5576]	26/10/09	3,020	3,065	3,020	3,065	-5.0	-0.16	2,100	7,128,672,256
[5576]	26/10/08	3,050	3,070	3,045	3,070	+20.0	+0.66	1,000	7,140,301,312
[5576]	26/10/07	3,065	3,070	3,050	3,050	-5.0	-0.16	600	7,093,784,576
[5576]	26/10/06	3,060	3,060	3,035	3,055	+15.0	+0.49	1,800	7,105,413,632
[5576]	26/10/05	3,045	3,050	3,025	3,040	+20.0	+0.66	500	7,070,526,464
[5576]	26/10/02	3,025	3,025	3,020	3,020	-5.0	-0.17	700	7,024,009,728
[5576]	26/10/01	3,085	3,085	3,025	3,025	-70.0	-2.26	1,400	7,035,638,784
[5576]	26/09/30	3,040	3,125	3,040	3,095	+60.0	+1.98	1,900	7,198,447,104
[5576]	26/09/29	3,025	3,075	3,025	3,035	-55.0	-1.78	2,400	7,058,896,896
[5576]	26/09/28	3,155	3,200	3,090	3,090	-40.0	-1.28	5,000	7,186,817,536
[5576]	26/09/25	3,100	3,130	3,075	3,130	+65.0	+2.12	3,600	7,279,851,008
[5576]	26/09/24	3,030	3,130	3,030	3,065	+55.0	+1.83	6,300	7,128,672,256
[5576]	26/09/18	3,000	3,010	3,000	3,010	+5.0	+0.17	500	7,000,751,104
[5576]	26/09/17	3,020	3,030	3,000	3,005	-10.0	-0.33	700	6,989,122,048
[5576]	26/09/16	2,982	3,015	2,982	3,015	+18.0	+0.60	600	7,012,380,672
[5576]	26/09/15	3,020	3,020	2,997	2,997	-13.0	-0.43	500	6,970,515,456
[5576]	26/09/14	3,020	3,025	2,997	3,010	+20.0	+0.67	800	7,000,751,104
[5576]	26/09/11	2,972	2,990	2,972	2,990	+18.0	+0.61	900	6,954,234,880
[5576]	26/09/10	3,000	3,000	2,970	2,972	-43.0	-1.43	1,100	6,912,369,664
[5576]	26/09/09	3,030	3,030	3,015	3,015	-5.0	-0.17	500	7,012,380,672
[5576]	26/09/08	3,015	3,025	3,015	3,020	+5.0	+0.17	1,300	7,024,009,728
[5576]	26/09/07	3,030	3,030	3,015	3,015	+10.0	+0.33	500	7,012,380,672
[5576]	26/09/04	2,997	3,015	2,995	3,005	+8.0	+0.27	3,000	6,989,122,048
[5576]	26/09/03	2,978	2,997	2,970	2,997	+18.0	+0.60	1,500	6,970,515,456
[5576]	26/09/02	2,972	2,996	2,955	2,979	+8.0	+0.27	2,100	6,928,650,752
[5576]	26/09/01	2,989	2,989	2,971	2,971	-18.0	-0.60	400	6,910,043,648
[5576]	26/08/31	2,971	2,989	2,971	2,989	+10.0	+0.34	500	6,951,908,864
[5576]	26/08/28	2,969	2,979	2,960	2,979	+7.0	+0.24	700	6,928,650,752
[5576]	26/08/27	2,965	2,984	2,952	2,972	+10.0	+0.34	600	6,912,369,664
[5576]	26/08/26	2,998	2,998	2,953	2,962	-17.0	-0.57	2,300	6,889,111,552
[5576]	26/08/25	2,952	2,979	2,943	2,979	+37.0	+1.26	2,300	6,928,650,752
[5576]	26/08/24	2,950	2,960	2,940	2,942	-8.0	-0.27	1,100	6,842,594,816
[5576]	26/08/21	2,950	2,953	2,950	2,950	+3.0	+0.10	500	6,861,201,408
[5576]	26/08/20	2,920	2,952	2,918	2,947	+27.0	+0.92	1,400	6,854,223,872
[5576]	26/08/19	2,930	2,930	2,920	2,920	-32.0	-1.08	1,700	6,791,426,560
[5576]	26/08/18	2,962	2,962	2,929	2,952	-15.0	-0.51	1,900	6,865,852,928
[5576]	26/08/17	2,953	2,970	2,931	2,967	+14.0	+0.47	1,900	6,900,740,608
[5576]	26/08/14	2,922	2,953	2,922	2,953	+33.0	+1.13	1,700	6,868,178,944
[5576]	26/08/13	2,951	2,951	2,918	2,920	-26.0	-0.88	1,400	6,791,426,560
[5576]	26/08/12	2,933	2,947	2,930	2,946	+27.0	+0.92	2,000	6,851,898,368
[5576]	26/08/10	2,920	2,925	2,919	2,919	-1.0	-0.03	1,100	6,789,100,544
[5576]	26/08/07	2,946	2,946	2,918	2,920	+5.0	+0.17	600	6,791,426,560
[5576]	26/08/06	2,945	2,945	2,915	2,915	-13.0	-0.44	600	6,779,797,504
[5576]	26/08/05	2,910	2,930	2,910	2,928	+28.0	+0.97	900	6,810,033,152
[5576]	26/08/04	2,904	2,915	2,895	2,900	-5.0	-0.17	2,800	6,744,909,824
[5576]	26/08/03	2,906	2,929	2,905	2,905	-8.0	-0.27	1,300	6,756,538,880
[5576]	26/07/31	2,928	2,935	2,913	2,913	-15.0	-0.51	2,000	6,775,145,472
[5576]	26/07/30	2,930	2,930	2,903	2,928	+13.0	+0.45	1,500	6,810,033,152
[5576]	26/07/29	2,863	2,928	2,863	2,915	+52.0	+1.82	6,400	6,779,797,504
[5576]	26/07/28	2,917	2,917	2,863	2,863	-60.0	-2.05	3,100	6,658,854,400
[5576]	26/07/27	2,965	2,965	2,912	2,923	+8.0	+0.27	2,700	6,798,404,096
[5576]	26/07/24	2,954	2,954	2,881	2,915	-32.0	-1.09	8,500	6,779,797,504
[5576]	26/07/23	2,995	2,995	2,888	2,947	-118.0	-3.85	26,700	6,854,223,872
[5576]	26/07/22	3,025	3,075	2,950	3,065	+70.0	+2.34	26,100	7,128,672,256
[5576]	26/07/21	2,956	3,020	2,950	2,995	+89.0	+3.06	7,500	6,965,863,936
[5576]	26/07/17	2,950	2,950	2,906	2,906	-32	-1.09	1,200	-
[5576]	26/07/16	2,908	2,938	2,891	2,938	+33	+1.14	2,400	-
[5576]	26/07/15	2,890	2,905	2,885	2,905	+5	+0.17	1,000	-
[5576]	26/07/14	2,887	2,900	2,887	2,900	+43	+1.51	700	-
[5576]	26/07/13	2,883	2,897	2,857	2,857	0	0.00	2,400	-
[5576]	26/07/10	2,904	2,904	2,857	2,857	-10	-0.35	1,600	-
[5576]	26/07/09	2,860	2,867	2,852	2,867	+15	+0.53	900	-
[5576]	26/07/08	2,853	2,864	2,850	2,852	-1	-0.04	900	-
[5576]	26/07/07	2,865	2,870	2,853	2,853	-7	-0.24	600	-
[5576]	26/07/06	2,845	2,875	2,845	2,860	+25	+0.88	700	-
[5576]	26/07/03	2,850	2,850	2,833	2,835	-15	-0.53	900	-
[5576]	26/07/02	2,842	2,850	2,831	2,850	+8	+0.28	1,300	-
[5576]	26/07/01	2,842	2,842	2,842	2,842	-26	-0.91	200	-
[5576]	26/06/30	2,842	2,868	2,842	2,868	+33	+1.16	700	-
[5576]	26/06/29	2,858	2,879	2,835	2,835	-23	-0.80	2,500	-
[5576]	26/06/26	2,885	2,885	2,841	2,858	+18	+0.63	2,000	-
[5576]	26/06/25	2,800	2,880	2,800	2,840	+8	+0.28	2,300	-
[5576]	26/06/24	2,830	2,832	2,830	2,832	-1	-0.04	900	-
[5576]	26/06/23	2,857	2,857	2,817	2,833	+26	+0.93	3,500	-
[5576]	26/06/22	2,785	2,822	2,785	2,807	+23	+0.83	3,800	-
[5576]	26/06/19	2,798	2,798	2,784	2,784	-22	-0.78	1,200	-
[5576]	26/06/18	2,810	2,830	2,806	2,806	-4	-0.14	1,300	-
[5576]	26/06/17	2,834	2,834	2,783	2,810	+2	+0.07	1,600	-
[5576]	26/06/16	2,758	2,808	2,758	2,808	+23	+0.83	1,500	-
[5576]	26/06/15	2,781	2,806	2,755	2,785	+54	+1.98	2,000	-
[5576]	26/06/12	2,728	2,751	2,727	2,731	+3	+0.11	2,900	-
[5576]	26/06/11	2,741	2,760	2,728	2,728	-63	-2.26	3,900	-
[5576]	26/06/10	2,792	2,795	2,785	2,791	-19	-0.68	1,300	-
[5576]	26/06/09	2,808	2,810	2,808	2,810	+3	+0.11	500	-
[5576]	26/06/08	2,820	2,845	2,806	2,807	-17	-0.60	1,000	-
[5576]	26/06/05	2,826	2,843	2,824	2,824	-28	-0.98	2,800	-
[5576]	26/06/04	2,877	2,877	2,852	2,852	-36	-1.25	2,400	-
[5576]	26/06/03	2,856	2,900	2,855	2,888	+27	+0.94	2,800	-
[5576]	26/06/02	2,896	2,896	2,861	2,861	-38	-1.31	1,200	-
[5576]	26/06/01	2,925	2,949	2,870	2,899	-7	-0.24	8,100	-
[5576]	26/05/29	2,959	2,977	2,906	2,906	-7	-0.24	38,200	-
[5576]	26/05/28	2,929	2,950	2,881	2,913	+33	+1.15	6,700	-
[5576]	26/05/27	2,962	2,962	2,834	2,880	-65	-2.21	5,300	-
[5576]	26/05/26	2,965	2,965	2,910	2,945	+2	+0.07	2,900	-
[5576]	26/05/25	2,930	2,971	2,907	2,943	+13	+0.44	4,600	-
[5576]	26/05/22	2,903	2,930	2,895	2,930	+29.0	+1.00	3,100	-
[5576]	26/05/21	2,904	2,904	2,885	2,901	+28.0	+0.97	2,300	-
[5576]	26/05/20	2,897	2,900	2,842	2,873	-12.0	-0.42	4,600	-
[5576]	26/05/19	2,833	2,904	2,833	2,885	+63.0	+2.23	6,100	-
[5576]	26/05/18	2,796	2,822	2,776	2,822	+33.0	+1.18	2,600	-
[5576]	26/05/15	2,751	2,797	2,737	2,789	+47.0	+1.71	3,800	-
[5576]	26/05/14	2,781	2,815	2,742	2,742	-39.0	-1.40	3,300	-
[5576]	26/05/13	2,780	2,789	2,780	2,781	+1.0	+0.04	500	-
[5576]	26/05/12	2,799	2,810	2,763	2,780	-10.0	-0.36	2,500	-
[5576]	26/05/11	2,808	2,808	2,788	2,790	+8.0	+0.29	2,400	-
[5576]	26/05/08	2,768	2,782	2,729	2,782	+26.0	+0.94	3,100	-
[5576]	26/05/07	2,739	2,766	2,738	2,756	+18.0	+0.66	4,200	-
[5576]	26/05/01	2,764	2,764	2,726	2,738	-26.0	-0.94	1,500	-
[5576]	26/04/30	2,797	2,797	2,746	2,764	-13.0	-0.47	6,300	-
[5576]	26/04/28	2,740	2,777	2,723	2,777	+55.0	+2.02	9,600	-
[5576]	26/04/27	2,798	2,798	2,703	2,722	-73	-2.61	19,400	-
[5576]	26/04/24	2,888	2,888	2,750	2,795	-95	-3.29	27,800	-
[5576]	26/04/23	3,015	3,045	2,783	2,890	-175	-5.71	60,800	-
[5576]	26/04/22	2,795	3,065	2,795	3,065	+290	+10.45	42,600	-
[5576]	26/04/21	2,750	2,786	2,750	2,775	+26	+0.95	4,700	-
[5576]	26/04/20	2,702	2,756	2,702	2,749	+28	+1.03	2,100	-
[5576]	26/04/17	2,727	2,750	2,690	2,721	+1	+0.04	4,800	-
[5576]	26/04/16	2,631	2,750	2,631	2,720	+91	+3.46	5,500	-
[5576]	26/04/15	2,612	2,629	2,612	2,629	+6	+0.23	300	-
[5576]	26/04/14	2,600	2,623	2,565	2,623	+56	+2.18	1,600	-
[5576]	26/04/13	2,556	2,599	2,544	2,567	-5	-0.19	3,700	-
[5576]	26/04/10	2,545	2,572	2,545	2,572	+27	+1.06	1,100	-
[5576]	26/04/09	2,590	2,591	2,545	2,545	-45	-1.74	3,100	-
[5576]	26/04/08	2,568	2,590	2,542	2,590	+63	+2.49	3,200	-
[5576]	26/04/07	2,579	2,579	2,524	2,527	-49	-1.90	2,200	-
[5576]	26/04/06	2,533	2,576	2,533	2,576	-7	-0.27	1,500	-
[5576]	26/04/03	2,580	2,583	2,578	2,583	+25	+0.98	400	-
[5576]	26/04/02	2,578	2,585	2,539	2,558	-4	-0.16	3,200	-
[5576]	26/04/01	2,555	2,562	2,542	2,562	+43	+1.71	3,100	-
[5576]	26/03/31	2,503	2,521	2,481	2,519	+11	+0.44	2,700	-
[5576]	26/03/30	2,563	2,565	2,450	2,508	-127	-4.82	14,700	-
[5576]	26/03/27	2,595	2,656	2,595	2,635	+2	+0.08	3,000	-
[5576]	26/03/26	2,674	2,678	2,633	2,633	-19	-0.72	3,800	-
[5576]	26/03/25	2,612	2,652	2,612	2,652	+63	+2.43	1,100	-
[5576]	26/03/24	2,611	2,630	2,583	2,589	+14	+0.54	2,300	-
[5576]	26/03/23	2,637	2,640	2,564	2,575	-106	-3.95	9,300	-
[5576]	26/03/19	2,681	2,681	2,681	2,681	+3	+0.11	200	-
[5576]	26/03/18	2,621	2,678	2,621	2,678	+49	+1.86	2,500	-
[5576]	26/03/17	2,620	2,629	2,612	2,629	+20	+0.77	1,400	-
[5576]	26/03/16	2,610	2,631	2,606	2,609	-1	-0.04	2,400	-
[5576]	26/03/13	2,619	2,619	2,581	2,610	-18	-0.68	1,700	-
[5576]	26/03/12	2,630	2,630	2,628	2,628	-24	-0.90	1,100	-
[5576]	26/03/11	2,620	2,667	2,620	2,652	+17	+0.65	900	-
[5576]	26/03/10	2,596	2,635	2,596	2,635	+54	+2.09	500	-
[5576]	26/03/09	2,619	2,620	2,570	2,581	-72	-2.71	9,600	-
[5576]	26/03/06	2,653	2,653	2,653	2,653	0	0.00	1,200	-
[5576]	26/03/05	2,679	2,691	2,653	2,653	+22	+0.84	700	-
[5576]	26/03/04	2,700	2,700	2,631	2,631	-95	-3.48	13,400	-
[5576]	26/03/03	2,737	2,739	2,705	2,726	-17	-0.62	6,000	-
[5576]	26/03/02	2,761	2,761	2,736	2,743	-18	-0.65	1,700	-
[5576]	26/02/27	2,756	2,761	2,723	2,761	+5	+0.18	3,800	-
[5576]	26/02/26	2,751	2,756	2,751	2,756	+19	+0.69	3,400	-
[5576]	26/02/25	2,740	2,740	2,712	2,737	-3	-0.11	7,400	-
[5576]	26/02/24	2,751	2,753	2,725	2,740	-9	-0.33	6,900	-
[5576]	26/02/20	2,726	2,751	2,725	2,749	+6	+0.22	2,600	-
[5576]	26/02/19	2,735	2,747	2,716	2,743	+31	+1.14	2,200	-
[5576]	26/02/18	2,711	2,730	2,704	2,712	-1	-0.04	3,000	-
[5576]	26/02/17	2,783	2,783	2,700	2,713	-71	-2.55	7,200	-
[5576]	26/02/16	2,783	2,784	2,740	2,784	+37	+1.35	4,100	-
[5576]	26/02/13	2,792	2,795	2,720	2,747	-95	-3.34	11,700	-
[5576]	26/02/12	2,843	2,847	2,842	2,842	+15	+0.53	2,400	-
[5576]	26/02/10	2,775	2,848	2,757	2,827	+81	+2.95	10,300	-
[5576]	26/02/09	2,730	2,746	2,686	2,746	+6	+0.22	23,800	-
[5576]	26/02/06	2,772	2,774	2,740	2,740	-36	-1.30	3,000	-
[5576]	26/02/05	2,785	2,805	2,770	2,776	-7	-0.25	7,500	-
[5576]	26/02/04	2,746	2,828	2,746	2,783	+1	+0.04	8,700	-
[5576]	26/02/03	2,818	2,820	2,700	2,782	+10	+0.36	19,000	-
[5576]	26/02/02	2,910	2,914	2,772	2,772	-150	-5.13	13,300	-
[5576]	26/01/30	2,923	2,923	2,921	2,922	-13	-0.44	1,100	-
[5576]	26/01/29	2,930	2,938	2,924	2,935	+5	+0.17	2,200	-
[5576]	26/01/28	2,950	2,981	2,925	2,930	-30	-1.01	3,000	-
[5576]	26/01/27	2,997	2,997	2,920	2,960	-25	-0.84	7,300	-
[5576]	26/01/26	3,060	3,060	2,985	2,985	-100	-3.24	17,000	-
[5576]	26/01/23	3,145	3,170	3,065	3,085	-35	-1.12	14,500	-
[5576]	26/01/22	3,090	3,170	3,045	3,120	+45	+1.46	9,200	-
[5576]	26/01/21	3,065	3,120	3,035	3,075	-60	-1.91	5,400	-
[5576]	26/01/20	3,150	3,150	3,050	3,135	-15	-0.48	8,400	-
[5576]	26/01/19	3,005	3,240	2,974	3,150	+185	+6.24	12,000	-
[5576]	26/01/16	3,000	3,000	2,963	2,965	-40	-1.33	2,100	-
[5576]	26/01/15	2,990	3,005	2,963	3,005	+15	+0.50	800	-
[5576]	26/01/14	3,015	3,060	2,979	2,990	+24	+0.81	3,500	-
[5576]	26/01/13	2,950	3,000	2,950	2,966	+36	+1.23	8,000	-
[5576]	26/01/09	2,938	2,938	2,903	2,930	-8	-0.27	2,100	-
[5576]	26/01/08	2,913	2,938	2,912	2,938	+25	+0.86	3,300	-
[5576]	26/01/07	2,949	2,949	2,882	2,913	-36	-1.22	5,600	-
[5576]	26/01/06	2,917	2,949	2,915	2,949	+43	+1.48	3,700	-
[5576]	26/01/05	2,921	2,929	2,906	2,906	+24	+0.83	8,300	-
[5576]	25/12/30	2,914	2,914	2,882	2,882	+18	+0.63	900	-
[5576]	25/12/29	2,882	2,929	2,864	2,864	-17	-0.59	4,500	-
[5576]	25/12/26	2,905	2,905	2,853	2,881	-14	-0.48	5,400	-
[5576]	25/12/25	2,865	2,895	2,865	2,895	+30	+1.05	2,600	-
[5576]	25/12/24	2,880	2,881	2,857	2,865	-15	-0.52	3,600	-
[5576]	25/12/23	2,864	2,900	2,864	2,880	+2	+0.07	3,700	-
[5576]	25/12/22	2,851	2,885	2,831	2,878	+28	+0.98	3,400	-
[5576]	25/12/19	2,855	2,855	2,828	2,850	+40	+1.42	4,200	-
[5576]	25/12/18	2,841	2,845	2,810	2,810	-30	-1.06	1,100	-
[5576]	25/12/17	2,810	2,840	2,810	2,840	0	0.00	300	-
[5576]	25/12/16	2,840	2,840	2,840	2,840	+8	+0.28	100	-
[5576]	25/12/15	2,800	2,837	2,800	2,832	+30	+1.07	2,700	-
[5576]	25/12/12	2,800	2,875	2,791	2,802	-14	-0.50	8,900	-
[5576]	25/12/11	2,857	2,857	2,791	2,816	-5	-0.18	2,800	-
[5576]	25/12/10	2,821	2,821	2,821	2,821	+16	+0.57	200	-
[5576]	25/12/09	2,833	2,840	2,805	2,805	-32	-1.13	1,900	-
[5576]	25/12/08	2,839	2,839	2,803	2,837	+51	+1.83	3,800	-
[5576]	25/12/05	2,800	2,800	2,785	2,786	-23	-0.82	1,100	-
[5576]	25/12/04	2,835	2,840	2,809	2,809	-57	-1.99	2,200	-
[5576]	25/12/03	2,742	2,866	2,740	2,866	+127	+4.64	1,600	-
[5576]	25/12/02	2,748	2,748	2,739	2,739	-26	-0.94	300	-
[5576]	25/12/01	2,800	2,857	2,735	2,765	-35	-1.25	2,400	-
[5576]	25/11/28	2,756	2,807	2,756	2,800	+19	+0.68	2,400	-
[5576]	25/11/27	2,753	2,781	2,753	2,781	+4	+0.14	400	-
[5576]	25/11/26	2,812	2,812	2,734	2,777	-5	-0.18	2,900	-
[5576]	25/11/25	2,715	2,782	2,713	2,782	+73	+2.69	1,500	-
[5576]	25/11/21	2,690	2,709	2,690	2,709	+22	+0.82	1,700	-
[5576]	25/11/20	2,698	2,705	2,687	2,687	-8	-0.30	2,700	-
[5576]	25/11/19	2,700	2,715	2,695	2,695	+4	+0.15	3,900	-
[5576]	25/11/18	2,742	2,746	2,685	2,691	-51	-1.86	8,500	-
[5576]	25/11/17	2,745	2,757	2,723	2,742	-20	-0.72	3,000	-
[5576]	25/11/14	2,758	2,762	2,745	2,762	+4	+0.15	4,800	-
[5576]	25/11/13	2,758	2,765	2,758	2,758	-8	-0.29	2,000	-
[5576]	25/11/12	2,775	2,781	2,755	2,766	-4	-0.14	6,200	-
[5576]	25/11/11	2,766	2,772	2,762	2,770	-3	-0.11	1,300	-
[5576]	25/11/10	2,780	2,784	2,756	2,773	+4	+0.14	3,600	-
[5576]	25/11/07	2,745	2,769	2,745	2,769	+22	+0.80	2,600	-
[5576]	25/11/06	2,765	2,765	2,747	2,747	-18	-0.65	3,900	-
[5576]	25/11/05	2,795	2,795	2,762	2,765	-30	-1.07	1,700	-
[5576]	25/11/04	2,751	2,795	2,751	2,795	+20	+0.72	2,900	-
[5576]	25/10/31	2,751	2,783	2,750	2,775	+5	+0.18	5,200	-
[5576]	25/10/30	2,762	2,770	2,757	2,770	-15	-0.54	4,200	-
[5576]	25/10/29	2,855	2,855	2,782	2,785	-66	-2.31	7,300	-
[5576]	25/10/28	2,852	2,861	2,850	2,851	-22	-0.77	3,800	-
[5576]	25/10/27	2,862	2,873	2,840	2,873	-2	-0.07	18,300	-
[5576]	25/10/24	2,901	2,904	2,872	2,875	-26	-0.90	7,300	-
[5576]	25/10/23	2,894	2,924	2,867	2,901	-214	-6.87	45,100	-
[5576]	25/10/22	3,075	3,115	3,005	3,115	+95	+3.15	29,400	-
[5576]	25/10/21	2,986	3,050	2,981	3,020	+34	+1.14	6,200	-
[5576]	25/10/20	2,937	2,986	2,930	2,986	+55	+1.88	7,200	-
[5576]	25/10/17	2,934	2,934	2,920	2,931	-7	-0.24	900	-
[5576]	25/10/16	2,925	2,938	2,919	2,938	+63	+2.19	3,500	-
[5576]	25/10/15	2,881	2,898	2,860	2,875	-5	-0.17	2,800	-
[5576]	25/10/14	2,866	2,881	2,820	2,880	-36	-1.23	8,400	-
[5576]	25/10/10	2,862	2,916	2,840	2,916	+37	+1.29	2,900	-
[5576]	25/10/09	2,890	2,890	2,861	2,879	-11	-0.38	1,300	-
[5576]	25/10/08	2,845	2,937	2,845	2,890	-5	-0.17	3,200	-
[5576]	25/10/07	2,925	2,925	2,851	2,895	-30	-1.03	7,700	-
[5576]	25/10/06	2,912	2,940	2,912	2,925	+15	+0.52	2,000	-
[5576]	25/10/03	2,961	2,961	2,891	2,910	-39	-1.32	2,400	-
[5576]	25/10/02	2,951	2,964	2,911	2,949	+48	+1.65	1,500	-
[5576]	25/10/01	2,997	2,997	2,901	2,901	-94	-3.14	3,200	-
[5576]	25/09/30	2,968	2,995	2,950	2,995	+55	+1.87	3,200	-
[5576]	25/09/29	2,883	2,983	2,883	2,940	+2	+0.07	3,800	-
[5576]	25/09/26	2,967	2,967	2,891	2,938	+18	+0.62	7,100	-
[5576]	25/09/25	2,868	2,920	2,868	2,920	+43	+1.49	2,700	-
[5576]	25/09/24	2,904	2,904	2,876	2,877	-12	-0.42	3,700	-
[5576]	25/09/22	2,897	2,900	2,880	2,889	-8	-0.28	2,100	-
[5576]	25/09/19	2,909	2,909	2,853	2,897	-4	-0.14	9,200	-
[5576]	25/09/18	2,895	2,907	2,882	2,901	+34	+1.19	2,800	-
[5576]	25/09/17	2,873	2,873	2,814	2,867	-6	-0.21	4,100	-
[5576]	25/09/16	2,934	2,934	2,868	2,873	-11	-0.38	5,400	-
[5576]	25/09/12	2,880	2,910	2,851	2,884	+6	+0.21	6,000	-
[5576]	25/09/11	2,846	2,891	2,846	2,878	+32	+1.12	4,600	-
[5576]	25/09/10	2,843	2,846	2,840	2,846	+31	+1.10	600	-
[5576]	25/09/09	2,843	2,845	2,786	2,815	-8	-0.28	6,600	-
[5576]	25/09/08	2,770	2,836	2,770	2,823	+33	+1.18	3,200	-
[5576]	25/09/05	2,759	2,797	2,758	2,790	+52	+1.90	2,900	-