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
[6577]	26/10/29	1,205	1,205	1,192	1,192	-13.0	-1.08	1,300	1,800,973,696
[6577]	26/10/28	1,198	1,205	1,198	1,205	+7.0	+0.58	3,200	1,820,615,168
[6577]	26/10/27	1,202	1,210	1,198	1,198	-4.0	-0.33	1,900	1,810,039,040
[6577]	26/10/26	1,201	1,209	1,201	1,202	-7.0	-0.58	1,200	1,816,082,560
[6577]	26/10/23	1,219	1,219	1,187	1,209	-8.0	-0.66	3,100	1,826,658,816
[6577]	26/10/22	1,209	1,220	1,203	1,217	0	+0.00	3,900	1,838,745,856
[6577]	26/10/21	1,187	1,217	1,180	1,217	+32.0	+2.70	7,200	1,838,745,856
[6577]	26/10/20	1,192	1,195	1,185	1,185	-5.0	-0.42	7,200	1,790,397,568
[6577]	26/10/19	1,200	1,201	1,190	1,190	-12.0	-1.00	8,300	1,797,952,000
[6577]	26/10/16	1,204	1,210	1,202	1,202	-4.0	-0.33	6,300	1,816,082,560
[6577]	26/10/15	1,224	1,226	1,206	1,206	-18.0	-1.47	10,200	1,822,126,080
[6577]	26/10/14	1,231	1,235	1,224	1,224	-11.0	-0.89	6,600	1,849,321,984
[6577]	26/10/13	1,245	1,245	1,235	1,235	-16.0	-1.28	7,800	1,865,941,760
[6577]	26/10/09	1,250	1,268	1,250	1,251	+1.0	+0.08	6,100	1,890,115,840
[6577]	26/10/08	1,275	1,275	1,250	1,250	-27.0	-2.11	11,200	1,888,605,056
[6577]	26/10/07	1,300	1,300	1,277	1,277	-24.0	-1.84	10,100	1,929,398,912
[6577]	26/10/06	1,302	1,309	1,300	1,301	+1.0	+0.08	4,000	1,965,660,032
[6577]	26/10/05	1,326	1,326	1,300	1,300	-29.0	-2.18	10,200	1,964,149,248
[6577]	26/10/02	1,346	1,347	1,328	1,329	-17.0	-1.26	9,300	2,007,964,800
[6577]	26/10/01	1,360	1,365	1,346	1,346	-24.0	-1.75	6,300	2,033,649,920
[6577]	26/09/30	1,375	1,375	1,352	1,370	-2.0	-0.15	8,700	2,069,911,040
[6577]	26/09/29	1,375	1,379	1,372	1,372	-9.0	-0.65	2,400	2,072,932,864
[6577]	26/09/28	1,385	1,385	1,373	1,381	+2.0	+0.15	5,800	2,086,530,816
[6577]	26/09/25	1,360	1,388	1,360	1,379	+18.0	+1.32	9,400	2,083,508,992
[6577]	26/09/24	1,366	1,376	1,361	1,361	-6.0	-0.44	11,000	2,056,313,088
[6577]	26/09/18	1,384	1,385	1,366	1,367	-17.0	-1.23	15,200	2,065,378,432
[6577]	26/09/17	1,380	1,391	1,380	1,384	+6.0	+0.44	6,100	2,091,063,424
[6577]	26/09/16	1,398	1,398	1,378	1,378	-15.0	-1.08	5,400	2,081,998,208
[6577]	26/09/15	1,390	1,400	1,377	1,393	+2.0	+0.14	13,000	2,104,661,376
[6577]	26/09/14	1,388	1,412	1,380	1,391	-22.0	-1.56	19,600	2,101,639,680
[6577]	26/09/11	1,462	1,462	1,377	1,413	-159.0	-10.11	88,100	2,134,879,104
[6577]	26/09/10	1,989	2,080	1,572	1,572	-400.0	-20.28	97,000	2,375,109,632
[6577]	26/09/09	1,957	1,972	1,957	1,972	+7.0	+0.36	1,000	2,979,463,168
[6577]	26/09/08	1,962	1,965	1,952	1,965	+3.0	+0.15	2,700	2,968,887,040
[6577]	26/09/07	1,965	1,970	1,962	1,962	-3.0	-0.15	1,600	2,964,354,304
[6577]	26/09/04	1,972	1,973	1,965	1,965	-6.0	-0.30	2,300	2,968,887,040
[6577]	26/09/03	1,970	1,973	1,962	1,971	+9.0	+0.46	800	2,977,952,256
[6577]	26/09/02	1,978	1,978	1,961	1,962	-4.0	-0.20	1,600	2,964,354,304
[6577]	26/09/01	1,947	1,976	1,947	1,966	+26.0	+1.34	3,400	2,970,397,952
[6577]	26/08/31	1,950	1,951	1,935	1,940	-24.0	-1.22	3,800	2,931,115,008
[6577]	26/08/28	1,965	1,970	1,960	1,964	-6.0	-0.30	2,600	2,967,376,128
[6577]	26/08/27	1,963	1,981	1,963	1,970	+7.0	+0.36	2,200	2,976,441,600
[6577]	26/08/26	1,983	1,990	1,963	1,963	-27.0	-1.36	2,700	2,965,865,216
[6577]	26/08/25	1,956	1,997	1,956	1,990	+34.0	+1.74	3,900	3,006,659,072
[6577]	26/08/24	1,932	1,966	1,932	1,956	+27.0	+1.40	2,800	2,955,289,088
[6577]	26/08/21	1,915	1,929	1,915	1,929	+12.0	+0.63	1,400	2,914,495,232
[6577]	26/08/20	1,910	1,921	1,910	1,917	+10.0	+0.52	1,800	2,896,364,544
[6577]	26/08/19	1,908	1,917	1,902	1,907	+4.0	+0.21	3,600	2,881,255,680
[6577]	26/08/18	1,901	1,909	1,901	1,903	+4.0	+0.21	1,500	2,875,212,288
[6577]	26/08/17	1,895	1,910	1,895	1,899	+3.0	+0.16	4,500	2,869,168,640
[6577]	26/08/14	1,884	1,898	1,884	1,896	+10.0	+0.53	2,800	2,864,636,160
[6577]	26/08/13	1,884	1,894	1,883	1,886	+2.0	+0.11	3,600	2,849,527,296
[6577]	26/08/12	1,881	1,890	1,881	1,884	0	+0.00	2,300	2,846,505,472
[6577]	26/08/10	1,893	1,895	1,880	1,884	-8.0	-0.42	3,600	2,846,505,472
[6577]	26/08/07	1,898	1,898	1,876	1,892	+25.0	+1.34	3,600	2,858,592,512
[6577]	26/08/06	1,872	1,875	1,866	1,867	-13.0	-0.69	6,300	2,820,820,480
[6577]	26/08/05	1,886	1,900	1,880	1,880	-10.0	-0.53	6,000	2,840,461,824
[6577]	26/08/04	1,901	1,909	1,890	1,890	-11.0	-0.58	6,900	2,855,570,688
[6577]	26/08/03	1,940	1,940	1,900	1,901	-47.0	-2.41	11,800	2,872,190,464
[6577]	26/07/31	1,954	1,959	1,948	1,948	-5.0	-0.26	9,400	2,943,202,048
[6577]	26/07/30	1,941	2,053	1,911	1,953	-436.0	-18.25	62,600	2,950,756,352
[6577]	26/07/29	2,365	2,389	2,363	2,389	+37.0	+1.57	21,500	3,609,501,952
[6577]	26/07/28	2,350	2,352	2,345	2,352	+7.0	+0.30	8,100	3,553,599,232
[6577]	26/07/27	2,348	2,349	2,345	2,345	+1.0	+0.04	5,400	3,543,023,104
[6577]	26/07/24	2,345	2,349	2,344	2,344	+4.0	+0.17	3,900	3,541,512,192
[6577]	26/07/23	2,335	2,340	2,332	2,340	+10.0	+0.43	3,200	3,535,468,544
[6577]	26/07/22	2,330	2,338	2,319	2,330	+11.0	+0.47	3,300	3,520,359,680
[6577]	26/07/21	2,310	2,326	2,310	2,319	+14.0	+0.61	4,300	3,503,739,904
[6577]	26/07/17	2,320	2,320	2,300	2,305	-15	-0.65	7,800	-
[6577]	26/07/16	2,350	2,357	2,320	2,320	-37	-1.57	10,500	-
[6577]	26/07/15	2,358	2,374	2,352	2,357	-5	-0.21	5,400	-
[6577]	26/07/14	2,365	2,374	2,361	2,362	-3	-0.13	2,800	-
[6577]	26/07/13	2,389	2,389	2,357	2,365	-16	-0.67	7,300	-
[6577]	26/07/10	2,357	2,382	2,357	2,381	+39	+1.67	3,300	-
[6577]	26/07/09	2,317	2,350	2,317	2,342	+31	+1.34	2,900	-
[6577]	26/07/08	2,392	2,393	2,310	2,311	-70	-2.94	13,200	-
[6577]	26/07/07	2,380	2,384	2,350	2,381	+31	+1.32	6,600	-
[6577]	26/07/06	2,350	2,360	2,342	2,350	+25	+1.08	8,500	-
[6577]	26/07/03	2,281	2,325	2,281	2,325	+10	+0.43	8,400	-
[6577]	26/07/02	2,319	2,350	2,295	2,315	+25	+1.09	14,100	-
[6577]	26/07/01	2,233	2,290	2,233	2,290	+60	+2.69	8,200	-
[6577]	26/06/30	2,170	2,231	2,170	2,230	+77	+3.58	8,200	-
[6577]	26/06/29	2,077	2,153	2,077	2,153	+87	+4.21	10,100	-
[6577]	26/06/26	2,136	2,141	2,045	2,066	-70	-3.28	8,600	-
[6577]	26/06/25	2,153	2,162	2,119	2,136	-3	-0.14	7,400	-
[6577]	26/06/24	2,107	2,139	2,097	2,139	+42	+2.00	3,800	-
[6577]	26/06/23	2,094	2,098	2,094	2,097	+9	+0.43	1,400	-
[6577]	26/06/22	2,083	2,092	2,083	2,088	+6	+0.29	2,800	-
[6577]	26/06/19	2,070	2,086	2,067	2,082	+5	+0.24	2,600	-
[6577]	26/06/18	2,052	2,077	2,052	2,077	+25	+1.22	4,500	-
[6577]	26/06/17	2,054	2,058	2,030	2,052	-1	-0.05	4,500	-
[6577]	26/06/16	2,058	2,058	2,041	2,053	+14	+0.69	4,200	-
[6577]	26/06/15	2,049	2,050	2,034	2,039	+20	+0.99	4,100	-
[6577]	26/06/12	2,024	2,024	1,980	2,019	+11	+0.55	3,600	-
[6577]	26/06/11	2,025	2,025	2,000	2,008	-19	-0.94	2,900	-
[6577]	26/06/10	1,960	2,085	1,950	2,027	+57	+2.89	31,300	-
[6577]	26/06/09	1,969	1,970	1,960	1,970	+8	+0.41	2,100	-
[6577]	26/06/08	1,962	1,975	1,962	1,962	+2	+0.10	2,100	-
[6577]	26/06/05	1,969	1,970	1,960	1,960	-9	-0.46	1,600	-
[6577]	26/06/04	1,975	1,975	1,961	1,969	+9	+0.46	1,300	-
[6577]	26/06/03	1,973	1,974	1,958	1,960	-9	-0.46	2,200	-
[6577]	26/06/02	1,952	1,969	1,931	1,969	+17	+0.87	2,400	-
[6577]	26/06/01	1,949	1,952	1,933	1,952	+17	+0.88	2,400	-
[6577]	26/05/29	1,937	1,937	1,933	1,935	-14	-0.72	1,800	-
[6577]	26/05/28	1,923	1,949	1,912	1,949	+26	+1.35	2,000	-
[6577]	26/05/27	1,911	1,925	1,910	1,923	-2	-0.10	3,200	-
[6577]	26/05/26	1,934	1,939	1,916	1,925	-9	-0.47	1,300	-
[6577]	26/05/25	1,949	1,949	1,934	1,934	-15	-0.77	1,400	-
[6577]	26/05/22	1,940	1,949	1,938	1,949	+5.0	+0.26	900	-
[6577]	26/05/21	1,945	1,945	1,923	1,944	+5.0	+0.26	500	-
[6577]	26/05/20	1,917	1,939	1,888	1,939	+18.0	+0.94	2,200	-
[6577]	26/05/19	1,911	1,929	1,911	1,921	+39.0	+2.07	1,700	-
[6577]	26/05/18	1,915	1,920	1,877	1,882	-33.0	-1.72	3,800	-
[6577]	26/05/15	1,920	1,942	1,915	1,915	-17.0	-0.88	1,300	-
[6577]	26/05/14	1,940	1,943	1,925	1,932	-8.0	-0.41	1,300	-
[6577]	26/05/13	1,947	1,947	1,940	1,940	-9.0	-0.46	900	-
[6577]	26/05/12	1,942	1,949	1,926	1,949	+7.0	+0.36	1,400	-
[6577]	26/05/11	1,910	1,942	1,910	1,942	+32.0	+1.68	1,600	-
[6577]	26/05/08	1,957	1,957	1,910	1,910	-40.0	-2.05	3,500	-
[6577]	26/05/07	1,950	1,959	1,950	1,950	-3.0	-0.15	1,900	-
[6577]	26/05/01	1,962	1,968	1,948	1,953	-9.0	-0.46	2,200	-
[6577]	26/04/30	1,934	1,973	1,933	1,962	+40.0	+2.08	2,600	-
[6577]	26/04/28	1,922	1,935	1,913	1,922	+13.0	+0.68	1,800	-
[6577]	26/04/27	1,880	1,917	1,880	1,909	+34	+1.81	1,600	-
[6577]	26/04/24	1,901	1,901	1,851	1,875	-26	-1.37	2,300	-
[6577]	26/04/23	1,962	1,974	1,901	1,901	-61	-3.11	6,300	-
[6577]	26/04/22	1,994	1,999	1,960	1,962	-29	-1.46	8,400	-
[6577]	26/04/21	1,995	1,995	1,982	1,991	-4	-0.20	4,600	-
[6577]	26/04/20	1,985	1,995	1,985	1,995	+10	+0.50	3,000	-
[6577]	26/04/17	1,987	1,987	1,980	1,985	0	0.00	2,800	-
[6577]	26/04/16	1,953	1,986	1,951	1,985	+25	+1.28	4,100	-
[6577]	26/04/15	1,947	1,960	1,942	1,960	+21	+1.08	2,400	-
[6577]	26/04/14	1,940	1,943	1,934	1,939	+6	+0.31	2,300	-
[6577]	26/04/13	1,933	1,940	1,925	1,933	+8	+0.42	3,200	-
[6577]	26/04/10	1,932	1,932	1,917	1,925	+8	+0.42	2,900	-
[6577]	26/04/09	1,899	1,917	1,899	1,917	+18	+0.95	2,100	-
[6577]	26/04/08	1,893	1,899	1,884	1,899	+16	+0.85	4,000	-
[6577]	26/04/07	1,886	1,894	1,879	1,883	+15	+0.80	2,600	-
[6577]	26/04/06	1,849	1,879	1,842	1,868	+42	+2.30	4,000	-
[6577]	26/04/03	1,814	1,831	1,814	1,826	+13	+0.72	1,900	-
[6577]	26/04/02	1,811	1,830	1,811	1,813	+2	+0.11	3,400	-
[6577]	26/04/01	1,798	1,836	1,798	1,811	+14	+0.78	3,900	-
[6577]	26/03/31	1,790	1,797	1,783	1,797	+7	+0.39	1,900	-
[6577]	26/03/30	1,790	1,790	1,782	1,790	-2	-0.11	2,100	-
[6577]	26/03/27	1,785	1,793	1,785	1,792	+7	+0.39	5,500	-
[6577]	26/03/26	1,788	1,795	1,782	1,785	-3	-0.17	5,700	-
[6577]	26/03/25	1,790	1,797	1,781	1,788	+3	+0.17	4,800	-
[6577]	26/03/24	1,797	1,800	1,776	1,785	-12	-0.67	7,600	-
[6577]	26/03/23	1,800	1,815	1,795	1,797	-22	-1.21	5,400	-
[6577]	26/03/19	1,808	1,825	1,804	1,819	-6	-0.33	2,300	-
[6577]	26/03/18	1,805	1,834	1,804	1,825	+21	+1.16	3,000	-
[6577]	26/03/17	1,805	1,820	1,800	1,804	-1	-0.06	4,200	-
[6577]	26/03/16	1,836	1,846	1,803	1,805	-31	-1.69	7,400	-
[6577]	26/03/13	1,850	1,875	1,836	1,836	-24	-1.29	6,200	-
[6577]	26/03/12	1,888	1,890	1,860	1,860	-40	-2.11	6,300	-
[6577]	26/03/11	1,909	1,941	1,900	1,900	+2	+0.11	8,000	-
[6577]	26/03/10	1,890	1,906	1,890	1,898	+4	+0.21	2,700	-
[6577]	26/03/09	1,900	1,902	1,885	1,894	-10	-0.53	5,800	-
[6577]	26/03/06	1,897	1,905	1,890	1,904	+11	+0.58	1,900	-
[6577]	26/03/05	1,903	1,913	1,893	1,893	+17	+0.91	2,700	-
[6577]	26/03/04	1,901	1,901	1,850	1,876	-25	-1.32	7,400	-
[6577]	26/03/03	1,925	1,926	1,901	1,901	-26	-1.35	8,600	-
[6577]	26/03/02	1,932	1,943	1,924	1,927	-5	-0.26	7,600	-
[6577]	26/02/27	1,932	1,943	1,930	1,932	0	0.00	1,300	-
[6577]	26/02/26	1,933	1,943	1,930	1,932	-1	-0.05	4,000	-
[6577]	26/02/25	1,943	1,943	1,930	1,933	-8	-0.41	4,400	-
[6577]	26/02/24	1,940	1,959	1,930	1,941	-18	-0.92	4,200	-
[6577]	26/02/20	1,953	1,959	1,953	1,959	+6	+0.31	700	-
[6577]	26/02/19	1,955	1,963	1,953	1,953	-2	-0.10	2,100	-
[6577]	26/02/18	1,955	1,960	1,951	1,955	0	0.00	2,300	-
[6577]	26/02/17	1,959	1,960	1,939	1,955	+1	+0.05	5,200	-
[6577]	26/02/16	1,983	1,983	1,940	1,954	+8	+0.41	3,400	-
[6577]	26/02/13	1,951	1,952	1,940	1,946	-10	-0.51	5,700	-
[6577]	26/02/12	1,953	1,960	1,953	1,956	-1	-0.05	2,400	-
[6577]	26/02/10	1,953	1,958	1,953	1,957	+4	+0.20	600	-
[6577]	26/02/09	1,954	1,954	1,951	1,953	+1	+0.05	1,600	-
[6577]	26/02/06	1,952	1,964	1,950	1,952	-7	-0.36	4,800	-
[6577]	26/02/05	1,960	1,960	1,950	1,959	-1	-0.05	4,000	-
[6577]	26/02/04	1,960	1,960	1,956	1,960	-19	-0.96	3,700	-
[6577]	26/02/03	1,977	1,980	1,959	1,979	0	0.00	4,500	-
[6577]	26/02/02	1,988	2,010	1,979	1,979	-6	-0.30	2,100	-
[6577]	26/01/30	1,992	2,000	1,985	1,985	-7	-0.35	1,600	-
[6577]	26/01/29	1,996	1,996	1,990	1,992	-4	-0.20	1,500	-
[6577]	26/01/28	1,996	2,001	1,993	1,996	-3	-0.15	1,300	-
[6577]	26/01/27	2,006	2,006	1,996	1,999	-5	-0.25	500	-
[6577]	26/01/26	1,990	2,013	1,985	2,004	+17	+0.86	5,800	-
[6577]	26/01/23	1,989	2,001	1,980	1,987	-12	-0.60	3,300	-
[6577]	26/01/22	1,990	2,002	1,990	1,999	+9	+0.45	1,500	-
[6577]	26/01/21	1,995	1,995	1,990	1,990	-5	-0.25	1,300	-
[6577]	26/01/20	1,995	2,013	1,995	1,995	0	0.00	800	-
[6577]	26/01/19	2,013	2,014	1,995	1,995	-15	-0.75	2,100	-
[6577]	26/01/16	2,005	2,011	1,995	2,010	+11	+0.55	3,200	-
[6577]	26/01/15	1,994	2,002	1,994	1,999	+5	+0.25	4,300	-
[6577]	26/01/14	1,991	1,999	1,976	1,994	+9	+0.45	4,600	-
[6577]	26/01/13	1,985	2,000	1,985	1,985	0	0.00	2,900	-
[6577]	26/01/09	1,978	1,985	1,978	1,985	+7	+0.35	2,100	-
[6577]	26/01/08	1,978	1,980	1,976	1,978	+1	+0.05	2,600	-
[6577]	26/01/07	1,981	1,983	1,977	1,977	0	0.00	1,200	-
[6577]	26/01/06	1,973	1,980	1,970	1,977	+4	+0.20	3,000	-
[6577]	26/01/05	1,968	1,975	1,967	1,973	+5	+0.25	3,200	-
[6577]	25/12/30	1,966	1,974	1,965	1,968	+3	+0.15	1,400	-
[6577]	25/12/29	1,962	1,978	1,959	1,965	+1	+0.05	9,900	-
[6577]	25/12/26	1,969	1,969	1,964	1,964	-3	-0.15	5,100	-
[6577]	25/12/25	1,969	1,972	1,967	1,967	-4	-0.20	5,800	-
[6577]	25/12/24	1,966	1,972	1,966	1,971	+1	+0.05	4,500	-
[6577]	25/12/23	1,972	1,976	1,970	1,970	-1	-0.05	2,800	-
[6577]	25/12/22	1,973	1,980	1,970	1,971	-2	-0.10	6,400	-
[6577]	25/12/19	1,982	1,983	1,973	1,973	-9	-0.45	3,700	-
[6577]	25/12/18	1,987	1,989	1,980	1,982	-5	-0.25	2,600	-
[6577]	25/12/17	1,971	1,988	1,963	1,987	+12	+0.61	4,500	-
[6577]	25/12/16	1,955	1,975	1,955	1,975	+20	+1.02	3,800	-
[6577]	25/12/15	1,956	1,961	1,951	1,955	-5	-0.26	6,500	-
[6577]	25/12/12	1,955	1,970	1,955	1,960	-2	-0.10	4,900	-
[6577]	25/12/11	1,993	2,011	1,960	1,962	-50	-2.49	19,400	-
[6577]	25/12/10	2,108	2,138	1,996	2,012	-83	-3.96	30,100	-
[6577]	25/12/09	2,094	2,106	2,092	2,095	-1	-0.05	5,400	-
[6577]	25/12/08	2,100	2,101	2,067	2,096	+18	+0.87	12,900	-
[6577]	25/12/05	2,063	2,093	2,018	2,078	-16	-0.76	9,600	-
[6577]	25/12/04	2,087	2,100	2,078	2,094	+14	+0.67	2,700	-
[6577]	25/12/03	2,059	2,084	2,059	2,080	+21	+1.02	6,600	-
[6577]	25/12/02	2,042	2,059	2,010	2,059	+20	+0.98	8,000	-
[6577]	25/12/01	2,010	2,040	2,010	2,039	+38	+1.90	10,200	-
[6577]	25/11/28	1,994	2,002	1,991	2,001	+2	+0.10	4,300	-
[6577]	25/11/27	2,005	2,012	1,983	1,999	-6	-0.30	3,400	-
[6577]	25/11/26	1,985	2,019	1,985	2,005	+20	+1.01	3,300	-
[6577]	25/11/25	1,974	1,986	1,974	1,985	+13	+0.66	2,900	-
[6577]	25/11/21	1,962	1,973	1,960	1,972	+5	+0.25	2,400	-
[6577]	25/11/20	1,974	1,976	1,967	1,967	-7	-0.35	2,400	-
[6577]	25/11/19	1,960	1,974	1,960	1,974	+3	+0.15	2,400	-
[6577]	25/11/18	1,975	1,975	1,960	1,971	-4	-0.20	4,000	-
[6577]	25/11/17	1,967	1,975	1,967	1,975	+8	+0.41	1,700	-
[6577]	25/11/14	1,965	1,967	1,965	1,967	+2	+0.10	2,100	-
[6577]	25/11/13	1,968	1,968	1,961	1,965	0	0.00	1,500	-
[6577]	25/11/12	1,964	1,965	1,963	1,965	0	0.00	1,800	-
[6577]	25/11/11	1,973	1,973	1,965	1,965	-3	-0.15	1,700	-
[6577]	25/11/10	1,966	1,972	1,966	1,968	+2	+0.10	2,800	-
[6577]	25/11/07	1,969	1,971	1,965	1,966	-7	-0.35	1,300	-
[6577]	25/11/06	1,966	1,973	1,966	1,973	+5	+0.25	2,300	-
[6577]	25/11/05	1,977	1,977	1,968	1,968	-12	-0.61	4,100	-
[6577]	25/11/04	1,985	1,988	1,980	1,980	+3	+0.15	2,900	-
[6577]	25/10/31	1,982	2,000	1,974	1,977	-4	-0.20	3,500	-
[6577]	25/10/30	1,982	1,983	1,973	1,981	-1	-0.05	3,900	-
[6577]	25/10/29	1,998	1,999	1,982	1,982	-19	-0.95	4,400	-
[6577]	25/10/28	2,002	2,003	1,996	2,001	0	0.00	2,800	-
[6577]	25/10/27	2,001	2,004	2,001	2,001	+1	+0.05	1,500	-
[6577]	25/10/24	2,005	2,006	1,995	2,000	-9	-0.45	5,600	-
[6577]	25/10/23	2,009	2,009	2,009	2,009	0	0.00	800	-
[6577]	25/10/22	2,004	2,009	2,004	2,009	+4	+0.20	1,300	-
[6577]	25/10/21	2,005	2,010	2,003	2,005	0	0.00	2,500	-
[6577]	25/10/20	2,006	2,020	2,005	2,005	+3	+0.15	2,500	-
[6577]	25/10/17	2,010	2,015	2,000	2,002	-3	-0.15	3,000	-
[6577]	25/10/16	2,014	2,014	2,004	2,005	0	0.00	3,300	-
[6577]	25/10/15	1,998	2,014	1,998	2,005	+10	+0.50	2,600	-
[6577]	25/10/14	2,003	2,018	1,989	1,995	-9	-0.45	6,900	-
[6577]	25/10/10	2,019	2,020	2,004	2,004	-7	-0.35	2,100	-
[6577]	25/10/09	2,009	2,019	2,009	2,011	+5	+0.25	3,500	-
[6577]	25/10/08	1,988	2,006	1,982	2,006	+19	+0.96	2,900	-
[6577]	25/10/07	2,001	2,015	1,987	1,987	-14	-0.70	4,500	-
[6577]	25/10/06	2,000	2,035	1,997	2,001	+1	+0.05	4,900	-
[6577]	25/10/03	1,999	2,000	1,980	2,000	0	0.00	5,900	-
[6577]	25/10/02	2,026	2,040	2,000	2,000	-26	-1.28	5,400	-
[6577]	25/10/01	2,048	2,050	2,026	2,026	-25	-1.22	8,900	-
[6577]	25/09/30	2,059	2,065	2,050	2,051	-22	-1.06	4,700	-
[6577]	25/09/29	2,074	2,074	2,054	2,073	+15	+0.73	3,300	-
[6577]	25/09/26	2,061	2,078	2,058	2,058	-3	-0.15	5,300	-
[6577]	25/09/25	2,060	2,069	2,058	2,061	+3	+0.15	4,700	-
[6577]	25/09/24	2,050	2,087	2,050	2,058	-3	-0.15	8,400	-
[6577]	25/09/22	2,170	2,170	1,910	2,061	-102	-4.72	63,100	-
[6577]	25/09/19	2,249	2,249	2,150	2,163	-69	-3.09	31,000	-
[6577]	25/09/18	2,282	2,282	2,230	2,232	-50	-2.19	13,500	-
[6577]	25/09/17	2,295	2,295	2,278	2,282	-9	-0.39	2,600	-
[6577]	25/09/16	2,302	2,309	2,291	2,291	-10	-0.43	3,800	-
[6577]	25/09/12	2,302	2,319	2,299	2,301	0	0.00	5,800	-
[6577]	25/09/11	2,358	2,368	2,301	2,301	-11	-0.48	20,600	-
[6577]	25/09/10	2,357	2,445	2,310	2,312	-48	-2.03	29,700	-
[6577]	25/09/09	2,358	2,368	2,345	2,360	+3	+0.13	3,500	-
[6577]	25/09/08	2,309	2,369	2,309	2,357	+55	+2.39	18,600	-
[6577]	25/09/05	2,279	2,305	2,276	2,302	+30	+1.32	3,400	-