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
[2627]	26/10/29	1,564	1,564	1,564	1,564	-1.0	-0.06	2	-
[2627]	26/10/28	1,574	1,574	1,565	1,565	-8.0	-0.51	116	-
[2627]	26/10/27	1,583	1,583	1,573	1,573	-19.0	-1.19	534	-
[2627]	26/10/26	1,601	1,601	1,590	1,592	-12.0	-0.75	33	-
[2627]	26/10/23	1,617	1,617	1,602	1,604	-12.0	-0.74	16	-
[2627]	26/10/22	1,614	1,617	1,614	1,616	0	+0.00	33	-
[2627]	26/10/21	1,605	1,616	1,605	1,616	+10.0	+0.62	66	-
[2627]	26/10/20	1,606	1,606	1,606	1,606	-23.0	-1.41	3	-
[2627]	26/10/19	1,646	1,646	1,629	1,629	-5.0	-0.31	4	-
[2627]	26/10/16	1,610	1,640	1,610	1,634	+40.0	+2.51	872	-
[2627]	26/10/15	1,592	1,594	1,591	1,594	+1.0	+0.06	4	-
[2627]	26/10/14	1,601	1,601	1,591	1,593	-3.0	-0.19	13	-
[2627]	26/10/13	1,598	1,598	1,593	1,596	+10.0	+0.63	3,204	-
[2627]	26/10/09	1,506	1,586	1,506	1,586	+40.0	+2.59	134	-
[2627]	26/10/08	1,553	1,554	1,546	1,546	-8.0	-0.51	105	-
[2627]	26/10/07	1,559	1,559	1,553	1,554	-4.0	-0.26	22	-
[2627]	26/10/06	1,542	1,558	1,542	1,558	+17.0	+1.10	3	-
[2627]	26/10/05	1,550	1,550	1,541	1,541	-8.0	-0.52	2	-
[2627]	26/10/02	1,550	1,550	1,549	1,549	-5.0	-0.32	21	-
[2627]	26/10/01	1,544	1,554	1,540	1,554	+3.0	+0.19	36	-
[2627]	26/09/30	1,549	1,551	1,539	1,551	+1.0	+0.06	4	-
[2627]	26/09/29	1,552	1,552	1,550	1,550	-5.0	-0.32	2	-
[2627]	26/09/28	1,556	1,561	1,555	1,555	-5.0	-0.32	7	-
[2627]	26/09/25	1,560	1,560	1,560	1,560	-5.0	-0.32	2	-
[2627]	26/09/24	1,580	1,580	1,563	1,565	-15.0	-0.95	26	-
[2627]	26/09/18	1,588	1,588	1,580	1,580	-1.0	-0.06	3	-
[2627]	26/09/17	1,581	1,581	1,581	1,581	+1.0	+0.06	2	-
[2627]	26/09/16	1,590	1,590	1,580	1,580	-11.0	-0.69	3	-
[2627]	26/09/15	1,599	1,599	1,591	1,591	-1.0	-0.06	3	-
[2627]	26/09/14	1,560	1,592	1,560	1,592	+38.0	+2.45	598	-
[2627]	26/09/11	1,551	1,554	1,551	1,554	+4.0	+0.26	3	-
[2627]	26/09/10	1,545	1,550	1,545	1,550	+3.0	+0.19	206	-
[2627]	26/09/09	1,568	1,568	1,547	1,547	-26.0	-1.65	131	-
[2627]	26/09/08	1,571	1,573	1,569	1,573	+1.0	+0.06	5	-
[2627]	26/09/07	1,588	1,588	1,572	1,572	-28.0	-1.75	18	-
[2627]	26/09/04	1,579	1,600	1,579	1,600	+28.0	+1.78	3,143	-
[2627]	26/09/03	1,574	1,578	1,572	1,572	-2.0	-0.13	25	-
[2627]	26/09/02	1,609	1,609	1,574	1,574	-46.0	-2.84	37	-
[2627]	26/09/01	1,628	1,628	1,620	1,620	-7.0	-0.43	5	-
[2627]	26/08/31	1,632	1,632	1,627	1,627	-6.0	-0.37	3	-
[2627]	26/08/28	1,610	1,633	1,610	1,633	+26.0	+1.62	181	-
[2627]	26/08/27	1,605	1,610	1,604	1,607	+2.0	+0.12	7	-
[2627]	26/08/26	1,556	1,609	1,556	1,605	+13.0	+0.82	24	-
[2627]	26/08/25	1,587	1,595	1,585	1,592	+6.0	+0.38	20	-
[2627]	26/08/24	1,586	1,599	1,586	1,586	+1.0	+0.06	4	-
[2627]	26/08/21	1,598	1,599	1,581	1,585	-12.0	-0.75	130	-
[2627]	26/08/20	1,551	1,600	1,551	1,597	+45.0	+2.90	76	-
[2627]	26/08/19	1,558	1,560	1,552	1,552	-7.0	-0.45	8,893	-
[2627]	26/08/18	1,585	1,585	1,540	1,559	+14.0	+0.91	157	-
[2627]	26/08/17	1,629	1,629	1,545	1,545	-44.0	-2.77	265	-
[2627]	26/08/14	1,566	1,589	1,566	1,589	+22.0	+1.40	20,007	-
[2627]	26/08/13	1,567	1,568	1,557	1,567	-3.0	-0.19	9	-
[2627]	26/08/12	1,593	1,600	1,570	1,570	-7.0	-0.44	29	-
[2627]	26/08/10	1,605	1,605	1,577	1,577	-29.0	-1.81	94	-
[2627]	26/08/07	1,598	1,606	1,598	1,606	+3.0	+0.19	41	-
[2627]	26/08/06	1,570	1,603	1,570	1,603	+40.0	+2.56	21	-
[2627]	26/08/05	1,569	1,569	1,559	1,563	-18.0	-1.14	58	-
[2627]	26/08/04	1,571	1,581	1,571	1,581	+22.0	+1.41	2	-
[2627]	26/08/03	1,539	1,566	1,539	1,559	-20.0	-1.27	864	-
[2627]	26/07/31	1,596	1,596	1,579	1,579	-36.0	-2.23	113	-
[2627]	26/07/30	1,639	1,645	1,610	1,615	-25.0	-1.52	461	-
[2627]	26/07/29	1,609	1,643	1,585	1,640	+43.0	+2.69	2,221	-
[2627]	26/07/28	1,550	1,600	1,550	1,597	+54.0	+3.50	321	-
[2627]	26/07/27	1,512	1,586	1,512	1,543	-45.0	-2.83	1,119	-
[2627]	26/07/24	1,536	1,588	1,517	1,588	+53.0	+3.45	1,734	-
[2627]	26/07/23	1,545	1,545	1,535	1,535	-13.0	-0.84	8	-
[2627]	26/07/22	1,569	1,569	1,541	1,548	-31.0	-1.96	1,380	-
[2627]	26/07/21	1,579	1,591	1,551	1,579	+1.0	+0.06	464	-
[2627]	26/07/17	1,584	1,594	1,549	1,578	-10	-0.63	2,244	-
[2627]	26/07/16	1,578	1,599	1,555	1,588	+11	+0.70	54	-
[2627]	26/07/15	1,588	1,588	1,577	1,577	-19	-1.19	12	-
[2627]	26/07/14	1,550	1,599	1,550	1,596	+27	+1.72	3,195	-
[2627]	26/07/13	1,564	1,570	1,564	1,569	-12	-0.76	11	-
[2627]	26/07/10	1,574	1,581	1,550	1,581	+6	+0.38	22	-
[2627]	26/07/09	1,586	1,586	1,569	1,575	-21	-1.32	7	-
[2627]	26/07/08	1,594	1,596	1,579	1,596	+10	+0.63	360	-
[2627]	26/07/07	1,532	1,586	1,532	1,586	+24	+1.54	2,288	-
[2627]	26/07/06	1,544	1,562	1,544	1,562	+22	+1.43	434	-
[2627]	26/07/03	1,528	1,544	1,528	1,540	+26	+1.72	222	-
[2627]	26/07/02	1,478	1,519	1,460	1,514	+57	+3.91	4,288	-
[2627]	26/07/01	1,479	1,479	1,457	1,457	-25	-1.69	907	-
[2627]	26/06/30	1,476	1,485	1,476	1,482	+17	+1.16	3,610	-
[2627]	26/06/29	1,438	1,472	1,438	1,465	+41	+2.88	3,415	-
[2627]	26/06/26	1,423	1,424	1,417	1,424	+6	+0.42	513	-
[2627]	26/06/25	1,418	1,418	1,418	1,418	+13	+0.93	4	-
[2627]	26/06/24	1,406	1,406	1,398	1,405	0	0.00	115	-
[2627]	26/06/23	1,418	1,418	1,405	1,405	-12	-0.85	314	-
[2627]	26/06/22	1,416	1,420	1,414	1,417	+2	+0.14	7	-
[2627]	26/06/19	1,426	1,426	1,415	1,415	-12	-0.84	9	-
[2627]	26/06/18	1,432	1,432	1,422	1,427	-6	-0.42	19	-
[2627]	26/06/17	1,406	1,436	1,406	1,433	+28	+1.99	1,024	-
[2627]	26/06/16	1,405	1,405	1,395	1,405	0	0.00	251	-
[2627]	26/06/15	1,405	1,409	1,404	1,405	0	0.00	114	-
[2627]	26/06/12	1,405	1,412	1,405	1,405	-6	-0.43	12	-
[2627]	26/06/11	1,416	1,416	1,410	1,411	-7	-0.49	4	-
[2627]	26/06/10	1,409	1,425	1,409	1,418	+10	+0.71	848	-
[2627]	26/06/09	1,420	1,420	1,408	1,408	-7	-0.49	3	-
[2627]	26/06/08	1,417	1,429	1,415	1,415	-13	-0.91	14	-
[2627]	26/06/05	1,400	1,428	1,400	1,428	+20	+1.42	8	-
[2627]	26/06/04	1,428	1,428	1,408	1,408	-26	-1.81	7	-
[2627]	26/06/03	1,450	1,450	1,408	1,434	-15	-1.04	103	-
[2627]	26/06/02	1,449	1,473	1,433	1,449	+9	+0.63	648	-
[2627]	26/06/01	1,431	1,449	1,429	1,440	+10	+0.70	5,227	-
[2627]	26/05/29	1,412	1,430	1,412	1,430	+20	+1.42	3	-
[2627]	26/05/28	1,421	1,424	1,405	1,410	-10	-0.70	33	-
[2627]	26/05/27	1,412	1,420	1,410	1,420	+4	+0.28	1,474	-
[2627]	26/05/26	1,421	1,421	1,415	1,416	-1	-0.07	257	-
[2627]	26/05/25	1,443	1,443	1,410	1,417	-26	-1.80	21	-
[2627]	26/05/22	1,421	1,443	1,421	1,443	+17.0	+1.19	107	-
[2627]	26/05/21	1,440	1,440	1,426	1,426	-11.0	-0.77	9	-
[2627]	26/05/20	1,461	1,461	1,437	1,437	-25.0	-1.71	1,002	-
[2627]	26/05/19	1,447	1,464	1,447	1,462	+37.0	+2.60	1,656	-
[2627]	26/05/18	1,444	1,448	1,425	1,425	+3.0	+0.21	715	-
[2627]	26/05/15	1,417	1,422	1,417	1,422	+22.0	+1.57	271	-
[2627]	26/05/14	1,415	1,415	1,400	1,400	-16.0	-1.13	32	-
[2627]	26/05/13	1,397	1,416	1,385	1,416	+48.0	+3.51	485	-
[2627]	26/05/12	1,385	1,385	1,368	1,368	-16.0	-1.16	365	-
[2627]	26/05/11	1,381	1,387	1,381	1,384	-26.0	-1.84	223	-
[2627]	26/05/08	1,408	1,410	1,400	1,410	+32.0	+2.32	82	-
[2627]	26/05/07	1,374	1,378	1,368	1,378	+4.0	+0.29	2,426	-
[2627]	26/05/01	1,369	1,378	1,365	1,374	-3.0	-0.22	120	-
[2627]	26/04/30	1,439	1,439	1,373	1,377	-43.0	-3.03	151	-
[2627]	26/04/28	1,389	1,420	1,389	1,420	+32.0	+2.31	5	-
[2627]	26/04/27	1,405	1,405	1,388	1,388	-17	-1.21	106	-
[2627]	26/04/24	1,413	1,413	1,405	1,405	-35	-2.43	107	-
[2627]	26/04/23	1,401	1,440	1,383	1,440	+37	+2.64	2,124	-
[2627]	26/04/22	1,415	1,415	1,403	1,403	-8	-0.57	260	-
[2627]	26/04/21	1,424	1,424	1,410	1,411	-11	-0.77	605	-
[2627]	26/04/20	1,433	1,433	1,420	1,422	-10	-0.70	8	-
[2627]	26/04/17	1,440	1,440	1,429	1,432	+1	+0.07	19	-
[2627]	26/04/16	1,431	1,444	1,431	1,431	+20	+1.42	22	-
[2627]	26/04/15	1,389	1,417	1,389	1,411	+31	+2.25	276	-
[2627]	26/04/14	1,379	1,382	1,375	1,380	+21	+1.55	23	-
[2627]	26/04/13	1,393	1,393	1,346	1,359	-4	-0.29	29	-
[2627]	26/04/10	1,408	1,408	1,360	1,363	-46	-3.26	58	-
[2627]	26/04/09	1,429	1,429	1,392	1,409	-27	-1.88	46	-
[2627]	26/04/08	1,427	1,436	1,427	1,436	+16	+1.13	158	-
[2627]	26/04/07	1,419	1,420	1,413	1,420	+15	+1.07	20	-
[2627]	26/04/06	1,400	1,406	1,398	1,405	+6	+0.43	61	-
[2627]	26/04/03	1,387	1,401	1,387	1,399	+20	+1.45	96	-
[2627]	26/04/02	1,399	1,405	1,375	1,379	-10	-0.72	14	-
[2627]	26/04/01	1,364	1,389	1,364	1,389	+33	+2.43	276	-
[2627]	26/03/31	1,361	1,364	1,356	1,356	+25	+1.88	14	-
[2627]	26/03/30	1,341	1,341	1,323	1,331	-32	-2.35	203	-
[2627]	26/03/27	1,342	1,364	1,342	1,363	+29	+2.17	16	-
[2627]	26/03/26	1,363	1,363	1,334	1,334	-29	-2.13	17	-
[2627]	26/03/25	1,363	1,363	1,363	1,363	+30	+2.25	17	-
[2627]	26/03/24	1,328	1,333	1,328	1,333	+23	+1.76	26	-
[2627]	26/03/23	1,317	1,340	1,308	1,310	-29	-2.17	538	-
[2627]	26/03/19	1,354	1,354	1,339	1,339	-32	-2.33	349	-
[2627]	26/03/18	1,380	1,380	1,364	1,371	+17	+1.26	6	-
[2627]	26/03/17	1,351	1,360	1,351	1,354	+7	+0.52	86	-
[2627]	26/03/16	1,353	1,360	1,345	1,347	-5	-0.37	102	-
[2627]	26/03/13	1,350	1,360	1,349	1,352	+3	+0.22	94	-
[2627]	26/03/12	1,348	1,361	1,348	1,349	-26	-1.89	1,252	-
[2627]	26/03/11	1,380	1,385	1,375	1,375	-4	-0.29	174	-
[2627]	26/03/10	1,353	1,384	1,353	1,379	+27	+2.00	47	-
[2627]	26/03/09	1,368	1,368	1,343	1,352	-15	-1.10	16	-
[2627]	26/03/06	1,351	1,367	1,333	1,367	+39	+2.94	48	-
[2627]	26/03/05	1,332	1,346	1,328	1,328	+14	+1.07	232	-
[2627]	26/03/04	1,310	1,329	1,306	1,314	-14	-1.05	1,125	-
[2627]	26/03/03	1,363	1,363	1,328	1,328	-36	-2.64	4,286	-
[2627]	26/03/02	1,390	1,390	1,364	1,364	-28	-2.01	498	-
[2627]	26/02/27	1,391	1,400	1,383	1,392	+26	+1.90	90	-
[2627]	26/02/26	1,337	1,366	1,337	1,366	+39	+2.94	574	-
[2627]	26/02/25	1,308	1,327	1,308	1,327	+8	+0.61	472	-
[2627]	26/02/24	1,350	1,350	1,315	1,319	-26	-1.93	907	-
[2627]	26/02/20	1,350	1,350	1,334	1,345	-7	-0.52	412	-
[2627]	26/02/19	1,356	1,356	1,350	1,352	+13	+0.97	137	-
[2627]	26/02/18	1,345	1,345	1,335	1,339	-6	-0.45	675	-
[2627]	26/02/17	1,362	1,362	1,340	1,345	-21	-1.54	420	-
[2627]	26/02/16	1,415	1,415	1,361	1,366	-52	-3.67	1,370	-
[2627]	26/02/13	1,432	1,432	1,354	1,418	-13	-0.91	654	-
[2627]	26/02/12	1,450	1,450	1,431	1,431	-19	-1.31	12	-
[2627]	26/02/10	1,430	1,455	1,422	1,450	+38	+2.69	2,212	-
[2627]	26/02/09	1,425	1,433	1,410	1,412	+25	+1.80	49	-
[2627]	26/02/06	1,409	1,409	1,382	1,387	-22	-1.56	743	-
[2627]	26/02/05	1,366	1,417	1,366	1,409	+13	+0.93	2,137	-
[2627]	26/02/04	1,444	1,444	1,395	1,396	-53	-3.66	3,625	-
[2627]	26/02/03	1,469	1,469	1,435	1,449	+10	+0.69	377	-
[2627]	26/02/02	1,482	1,482	1,439	1,439	-13	-0.90	15	-
[2627]	26/01/30	1,444	1,454	1,444	1,452	+8	+0.55	14	-
[2627]	26/01/29	1,468	1,468	1,435	1,444	-23	-1.57	439	-
[2627]	26/01/28	1,476	1,476	1,460	1,467	-10	-0.68	2,631	-
[2627]	26/01/27	1,482	1,482	1,474	1,477	-6	-0.40	34	-
[2627]	26/01/26	1,497	1,497	1,482	1,483	-6	-0.40	589	-
[2627]	26/01/23	1,483	1,497	1,483	1,489	+12	+0.81	104	-
[2627]	26/01/22	1,480	1,485	1,477	1,477	-13	-0.87	705	-
[2627]	26/01/21	1,549	1,549	1,485	1,490	-30	-1.97	1,765	-
[2627]	26/01/20	1,521	1,532	1,520	1,520	-10	-0.65	474	-
[2627]	26/01/19	1,526	1,530	1,525	1,530	+4	+0.26	415	-
[2627]	26/01/16	1,543	1,543	1,523	1,526	-18	-1.17	4,176	-
[2627]	26/01/15	1,528	1,546	1,528	1,544	+16	+1.05	1,592	-
[2627]	26/01/14	1,585	1,585	1,528	1,528	-17	-1.10	3,303	-
[2627]	26/01/13	1,555	1,562	1,545	1,545	-2	-0.13	448	-
[2627]	26/01/09	1,533	1,553	1,533	1,547	+15	+0.98	2,716	-
[2627]	26/01/08	1,534	1,534	1,530	1,532	+1	+0.07	330	-
[2627]	26/01/07	1,533	1,534	1,528	1,531	-2	-0.13	7	-
[2627]	26/01/06	1,521	1,535	1,521	1,533	+11	+0.72	527	-
[2627]	26/01/05	1,533	1,539	1,522	1,522	-16	-1.04	190	-
[2627]	25/12/30	1,509	1,550	1,509	1,538	-11	-0.71	108	-
[2627]	25/12/29	1,549	1,555	1,549	1,549	-1	-0.06	332	-
[2627]	25/12/26	1,544	1,554	1,544	1,550	+6	+0.39	716	-
[2627]	25/12/25	1,517	1,544	1,517	1,544	+27	+1.78	384	-
[2627]	25/12/24	1,514	1,524	1,514	1,517	-1	-0.07	1,024	-
[2627]	25/12/23	1,471	1,518	1,471	1,518	+19	+1.27	29	-
[2627]	25/12/22	1,520	1,520	1,499	1,499	-13	-0.86	155	-
[2627]	25/12/19	1,501	1,518	1,501	1,512	+12	+0.80	14,502	-
[2627]	25/12/18	1,489	1,500	1,489	1,500	+12	+0.81	7	-
[2627]	25/12/17	1,486	1,488	1,482	1,488	+1	+0.07	3,103	-
[2627]	25/12/16	1,503	1,503	1,487	1,487	-20	-1.33	953	-
[2627]	25/12/15	1,481	1,510	1,481	1,507	+25	+1.69	21	-
[2627]	25/12/12	1,470	1,485	1,470	1,482	+13	+0.88	7	-
[2627]	25/12/11	1,489	1,489	1,469	1,469	-17	-1.14	126	-
[2627]	25/12/10	1,500	1,500	1,486	1,486	-13	-0.87	16	-
[2627]	25/12/09	1,499	1,499	1,499	1,499	-1	-0.07	2	-
[2627]	25/12/08	1,529	1,529	1,499	1,500	0	0.00	7	-
[2627]	25/12/05	1,498	1,514	1,498	1,500	+3	+0.20	5,929	-
[2627]	25/12/04	1,494	1,497	1,494	1,497	+1	+0.07	2	-
[2627]	25/12/03	1,486	1,496	1,486	1,496	+6	+0.40	199	-
[2627]	25/12/02	1,502	1,502	1,490	1,490	-4	-0.27	114	-
[2627]	25/12/01	1,539	1,539	1,491	1,494	-30	-1.97	98	-
[2627]	25/11/28	1,525	1,527	1,524	1,524	-2	-0.13	43	-
[2627]	25/11/27	1,488	1,541	1,488	1,526	-2	-0.13	62	-
[2627]	25/11/26	1,513	1,528	1,513	1,528	+29	+1.93	139	-
[2627]	25/11/25	1,519	1,519	1,499	1,499	+10	+0.67	34	-
[2627]	25/11/21	1,475	1,489	1,475	1,489	+1	+0.07	3	-
[2627]	25/11/20	1,486	1,488	1,486	1,488	+1	+0.07	4	-
[2627]	25/11/19	1,487	1,487	1,487	1,487	-1	-0.07	1	-
[2627]	25/11/18	1,515	1,515	1,488	1,488	-28	-1.85	281	-
[2627]	25/11/17	1,544	1,544	1,511	1,516	-28	-1.81	49	-
[2627]	25/11/14	1,495	1,550	1,495	1,544	+9	+0.59	5,743	-
[2627]	25/11/13	1,512	1,535	1,512	1,535	+20	+1.32	23,945	-
[2627]	25/11/12	1,514	1,528	1,514	1,515	+5	+0.33	525	-
[2627]	25/11/11	1,510	1,524	1,506	1,510	+3	+0.20	47	-
[2627]	25/11/10	1,462	1,507	1,462	1,507	+45	+3.08	36	-
[2627]	25/11/07	1,461	1,473	1,456	1,462	+2	+0.14	151	-
[2627]	25/11/06	1,464	1,471	1,460	1,460	-1	-0.07	1,347	-
[2627]	25/11/05	1,482	1,482	1,458	1,461	-20	-1.35	297	-
[2627]	25/11/04	1,524	1,524	1,460	1,481	-18	-1.20	16,438	-
[2627]	25/10/31	1,473	1,499	1,473	1,499	+26	+1.77	24	-
[2627]	25/10/30	1,464	1,473	1,464	1,473	+8	+0.55	210	-
[2627]	25/10/29	1,490	1,490	1,465	1,465	-34	-2.27	223	-
[2627]	25/10/28	1,500	1,500	1,499	1,499	-16	-1.06	1,203	-
[2627]	25/10/27	1,500	1,516	1,500	1,515	+15	+1.00	3,824	-
[2627]	25/10/24	1,496	1,500	1,496	1,500	+6	+0.40	4	-
[2627]	25/10/23	1,501	1,501	1,494	1,494	-8	-0.53	811	-
[2627]	25/10/22	1,495	1,502	1,494	1,502	+7	+0.47	7	-
[2627]	25/10/21	1,473	1,495	1,473	1,495	+23	+1.56	53	-
[2627]	25/10/20	1,460	1,472	1,460	1,472	+12	+0.82	321	-
[2627]	25/10/17	1,472	1,472	1,460	1,460	-13	-0.88	106	-
[2627]	25/10/16	1,484	1,484	1,473	1,473	-10	-0.67	8	-
[2627]	25/10/15	1,460	1,483	1,460	1,483	+23	+1.58	13	-
[2627]	25/10/14	1,480	1,481	1,460	1,460	-45	-2.99	236	-
[2627]	25/10/10	1,502	1,507	1,502	1,505	+2	+0.13	32	-
[2627]	25/10/09	1,505	1,507	1,495	1,503	-1	-0.07	8,685	-
[2627]	25/10/08	1,510	1,513	1,504	1,504	-5	-0.33	6,243	-
[2627]	25/10/07	1,516	1,516	1,509	1,509	-6	-0.40	204	-
[2627]	25/10/06	1,486	1,515	1,486	1,515	+30	+2.02	928	-
[2627]	25/10/03	1,470	1,492	1,470	1,485	+15	+1.02	80	-
[2627]	25/10/02	1,499	1,499	1,470	1,470	-30	-2.00	132	-
[2627]	25/10/01	1,530	1,530	1,500	1,500	-27	-1.77	172	-
[2627]	25/09/30	1,524	1,527	1,524	1,527	+1	+0.07	18	-
[2627]	25/09/29	1,527	1,528	1,526	1,526	-1	-0.07	36	-
[2627]	25/09/26	1,528	1,534	1,527	1,527	-6	-0.39	196	-
[2627]	25/09/25	1,529	1,534	1,529	1,533	+5	+0.33	21	-
[2627]	25/09/24	1,543	1,543	1,527	1,528	-15	-0.97	877	-
[2627]	25/09/22	1,551	1,551	1,543	1,543	-7	-0.45	6	-
[2627]	25/09/19	1,563	1,563	1,544	1,550	-12	-0.77	226	-
[2627]	25/09/18	1,576	1,582	1,562	1,562	-3	-0.19	139	-
[2627]	25/09/17	1,557	1,567	1,557	1,565	+5	+0.32	7	-
[2627]	25/09/16	1,569	1,569	1,551	1,560	0	0.00	44	-
[2627]	25/09/12	1,521	1,560	1,521	1,560	+69	+4.63	168	-
[2627]	25/09/11	1,558	1,558	1,491	1,491	-71	-4.55	2,676	-
[2627]	25/09/10	1,560	1,562	1,554	1,562	+1	+0.06	842	-
[2627]	25/09/09	1,555	1,562	1,555	1,561	+10	+0.64	19,582	-
[2627]	25/09/08	1,542	1,551	1,542	1,551	+11	+0.71	246	-
[2627]	25/09/05	1,544	1,544	1,535	1,540	-3	-0.19	627	-