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
[4627]	26/10/29	2,015	2,025	1,965	2,013	-50.0	-2.42	9,700	15,214,602,240
[4627]	26/10/28	2,082	2,093	2,033	2,063	+7.0	+0.34	7,400	15,592,510,464
[4627]	26/10/27	2,005	2,056	2,000	2,056	+73.0	+3.68	3,400	15,539,603,456
[4627]	26/10/26	2,000	2,017	1,980	1,983	-12.0	-0.60	6,400	14,987,856,896
[4627]	26/10/23	2,032	2,032	1,991	1,995	-39.0	-1.92	6,300	15,078,554,624
[4627]	26/10/22	2,085	2,092	1,987	2,034	-51.0	-2.45	10,100	15,373,324,288
[4627]	26/10/21	2,117	2,120	2,069	2,085	+18.0	+0.87	4,000	15,758,790,656
[4627]	26/10/20	2,110	2,110	2,065	2,067	-43.0	-2.04	3,700	15,622,744,064
[4627]	26/10/19	2,110	2,110	2,080	2,110	-10.0	-0.47	6,900	15,947,745,280
[4627]	26/10/16	2,081	2,128	2,056	2,120	+89.0	+4.38	6,200	16,023,326,720
[4627]	26/10/15	2,050	2,065	1,990	2,031	-17.0	-0.83	11,200	15,350,649,856
[4627]	26/10/14	2,046	2,077	2,046	2,048	-37.0	-1.77	3,800	15,479,138,304
[4627]	26/10/13	2,117	2,153	2,084	2,085	-33.0	-1.56	4,400	15,758,790,656
[4627]	26/10/09	2,104	2,118	2,092	2,118	+23.0	+1.10	1,500	16,008,210,432
[4627]	26/10/08	2,159	2,159	2,085	2,095	-69.0	-3.19	3,800	15,834,372,096
[4627]	26/10/07	2,150	2,171	2,131	2,164	+18.0	+0.84	7,200	16,355,886,080
[4627]	26/10/06	2,111	2,146	2,090	2,146	+46.0	+2.19	5,200	16,219,839,488
[4627]	26/10/05	2,084	2,130	2,061	2,100	+16.0	+0.77	4,600	15,872,162,816
[4627]	26/10/02	2,096	2,121	2,059	2,084	+20.0	+0.97	8,600	15,751,232,512
[4627]	26/10/01	2,099	2,171	2,042	2,064	-26.0	-1.24	12,200	15,600,068,608
[4627]	26/09/30	2,065	2,096	2,060	2,090	+45.0	+2.20	8,600	15,796,581,376
[4627]	26/09/29	2,041	2,060	2,018	2,045	+7.0	+0.34	8,100	15,456,463,872
[4627]	26/09/28	1,970	2,038	1,970	2,038	+73.0	+3.72	15,200	15,403,556,864
[4627]	26/09/25	1,969	1,969	1,955	1,965	+14.0	+0.72	2,700	14,851,810,304
[4627]	26/09/24	1,942	1,973	1,942	1,951	+10.0	+0.52	8,600	14,745,995,264
[4627]	26/09/18	1,957	1,957	1,916	1,941	-16.0	-0.82	2,700	14,670,413,824
[4627]	26/09/17	1,946	1,958	1,942	1,957	+11.0	+0.57	6,600	14,791,344,128
[4627]	26/09/16	1,930	1,946	1,905	1,946	+30.0	+1.57	6,000	14,708,204,544
[4627]	26/09/15	1,904	1,919	1,904	1,916	0	+0.00	3,100	14,481,459,200
[4627]	26/09/14	1,928	1,930	1,886	1,916	-3.0	-0.16	4,500	14,481,459,200
[4627]	26/09/11	1,899	1,927	1,880	1,919	+9.0	+0.47	5,200	14,504,133,632
[4627]	26/09/10	1,903	1,912	1,862	1,910	+1.0	+0.05	8,100	14,436,110,336
[4627]	26/09/09	1,897	1,948	1,882	1,909	+37.0	+1.98	36,800	14,428,552,192
[4627]	26/09/08	1,860	1,900	1,848	1,872	+3.0	+0.16	29,000	14,148,899,840
[4627]	26/09/07	1,974	1,979	1,860	1,869	-71.0	-3.66	93,800	14,126,225,408
[4627]	26/09/04	1,937	1,940	1,918	1,940	+23.0	+1.20	37,900	14,662,855,680
[4627]	26/09/03	1,956	1,977	1,915	1,917	+1.0	+0.05	12,100	14,489,017,344
[4627]	26/09/02	1,950	1,950	1,910	1,916	-48.0	-2.44	8,700	14,481,459,200
[4627]	26/09/01	1,919	1,964	1,906	1,964	+45.0	+2.34	8,100	14,844,252,160
[4627]	26/08/31	1,870	1,920	1,870	1,919	+39.0	+2.07	7,000	14,504,133,632
[4627]	26/08/28	1,875	1,881	1,840	1,880	+5.0	+0.27	10,300	14,209,364,992
[4627]	26/08/27	1,861	1,875	1,834	1,875	+28.0	+1.52	6,900	14,171,574,272
[4627]	26/08/26	1,877	1,877	1,834	1,847	-20.0	-1.07	3,800	13,959,945,216
[4627]	26/08/25	1,854	1,867	1,832	1,867	+14.0	+0.76	900	14,111,109,120
[4627]	26/08/24	1,852	1,856	1,765	1,853	0	+0.00	16,000	14,005,294,080
[4627]	26/08/21	1,872	1,872	1,839	1,853	-19.0	-1.01	12,200	14,005,294,080
[4627]	26/08/20	1,888	1,888	1,845	1,872	-26.0	-1.37	11,500	14,148,899,840
[4627]	26/08/19	1,844	1,900	1,832	1,898	+33.0	+1.77	6,300	14,345,412,608
[4627]	26/08/18	1,839	1,867	1,839	1,865	+45.0	+2.47	4,700	14,095,992,832
[4627]	26/08/17	1,825	1,849	1,809	1,820	+25.0	+1.39	10,400	13,755,875,328
[4627]	26/08/14	1,782	1,796	1,782	1,795	+16.0	+0.90	2,200	13,566,920,704
[4627]	26/08/13	1,769	1,782	1,766	1,779	+17.0	+0.96	2,800	13,445,989,376
[4627]	26/08/12	1,763	1,767	1,758	1,762	+7.0	+0.40	3,000	13,317,500,928
[4627]	26/08/10	1,743	1,755	1,708	1,755	+12.0	+0.69	4,900	13,264,593,920
[4627]	26/08/07	1,709	1,743	1,707	1,743	+12.0	+0.69	17,000	13,173,895,168
[4627]	26/08/06	1,712	1,738	1,712	1,731	+20.0	+1.17	1,200	13,083,197,440
[4627]	26/08/05	1,719	1,742	1,711	1,711	-6.0	-0.35	1,700	12,932,033,536
[4627]	26/08/04	1,746	1,746	1,703	1,717	-29.0	-1.66	6,000	12,977,383,424
[4627]	26/08/03	1,760	1,760	1,746	1,746	-23.0	-1.30	1,100	13,196,569,600
[4627]	26/07/31	1,769	1,769	1,742	1,769	+24.0	+1.38	1,100	13,370,407,936
[4627]	26/07/30	1,745	1,745	1,745	1,745	-10.0	-0.57	300	13,189,011,456
[4627]	26/07/29	－	－	－	1,755	－	－	0	-
[4627]	26/07/28	1,766	1,769	1,743	1,755	-10	-0.57	1,600	-
[4627]	26/07/27	1,738	1,765	1,738	1,765	+42	+2.44	1,900	-
[4627]	26/07/24	1,723	1,723	1,723	1,723	0	0.00	100	-
[4627]	26/07/23	1,729	1,729	1,720	1,723	-7	-0.40	800	-
[4627]	26/07/22	1,730	1,754	1,722	1,730	+2	+0.12	5,400	-
[4627]	26/07/21	1,743	1,752	1,728	1,728	-17	-0.97	4,100	-
[4627]	26/07/17	1,744	1,746	1,730	1,745	-7	-0.40	900	-
[4627]	26/07/16	1,747	1,752	1,731	1,752	+16	+0.92	1,600	-
[4627]	26/07/15	1,760	1,760	1,730	1,736	-22	-1.25	2,200	-
[4627]	26/07/14	1,760	1,776	1,741	1,758	+3	+0.17	1,000	-
[4627]	26/07/13	1,755	1,755	1,721	1,755	+1	+0.06	3,300	-
[4627]	26/07/10	1,756	1,756	1,753	1,754	-1	-0.06	900	-
[4627]	26/07/09	1,767	1,767	1,755	1,755	-19	-1.07	500	-
[4627]	26/07/08	1,775	1,789	1,765	1,774	-1	-0.06	1,900	-
[4627]	26/07/07	1,794	1,794	1,774	1,775	+2	+0.11	700	-
[4627]	26/07/06	1,793	1,793	1,771	1,773	0	0.00	1,500	-
[4627]	26/07/03	1,800	1,800	1,761	1,773	-50	-2.74	4,700	-
[4627]	26/07/02	1,821	1,823	1,796	1,823	+6	+0.33	2,500	-
[4627]	26/07/01	1,820	1,820	1,800	1,817	-1	-0.06	2,000	-
[4627]	26/06/30	1,821	1,829	1,818	1,818	+3	+0.17	2,800	-
[4627]	26/06/29	1,781	1,815	1,781	1,815	+38	+2.14	1,700	-
[4627]	26/06/26	1,776	1,778	1,763	1,777	+1	+0.06	500	-
[4627]	26/06/25	1,760	1,786	1,755	1,776	+26	+1.49	1,400	-
[4627]	26/06/24	1,767	1,767	1,750	1,750	-38	-2.13	800	-
[4627]	26/06/23	1,735	1,788	1,735	1,788	+38	+2.17	5,800	-
[4627]	26/06/22	1,769	1,778	1,750	1,750	-19	-1.07	5,500	-
[4627]	26/06/19	1,766	1,769	1,751	1,769	+3	+0.17	1,900	-
[4627]	26/06/18	1,750	1,766	1,750	1,766	+16	+0.91	3,400	-
[4627]	26/06/17	1,725	1,750	1,725	1,750	+34	+1.98	1,400	-
[4627]	26/06/16	1,733	1,745	1,711	1,716	-19	-1.10	2,200	-
[4627]	26/06/15	1,740	1,750	1,735	1,735	+16	+0.93	1,900	-
[4627]	26/06/12	1,731	1,732	1,718	1,719	-10	-0.58	2,600	-
[4627]	26/06/11	1,719	1,729	1,662	1,729	-3	-0.17	5,500	-
[4627]	26/06/10	1,701	1,732	1,682	1,732	+8	+0.46	6,100	-
[4627]	26/06/09	1,720	1,740	1,719	1,724	+6	+0.35	700	-
[4627]	26/06/08	1,721	1,721	1,704	1,718	-23	-1.32	4,400	-
[4627]	26/06/05	1,731	1,742	1,731	1,741	-1	-0.06	4,300	-
[4627]	26/06/04	1,741	1,755	1,741	1,742	-19	-1.08	2,800	-
[4627]	26/06/03	1,774	1,779	1,751	1,761	-39	-2.17	4,900	-
[4627]	26/06/02	1,855	1,855	1,739	1,800	-56	-3.02	18,500	-
[4627]	26/06/01	2,018	2,018	1,803	1,856	+118	+6.79	54,200	-
[4627]	26/05/29	1,690	1,747	1,674	1,738	+58	+3.45	13,100	-
[4627]	26/05/28	1,673	1,680	1,668	1,680	+12	+0.72	2,000	-
[4627]	26/05/27	1,674	1,674	1,662	1,668	+3	+0.18	1,400	-
[4627]	26/05/26	1,636	1,665	1,636	1,665	+24	+1.46	3,000	-
[4627]	26/05/25	1,660	1,660	1,635	1,641	-18	-1.08	1,600	-
[4627]	26/05/22	1,669	1,690	1,639	1,659	-10.0	-0.60	6,600	-
[4627]	26/05/21	1,650	1,669	1,645	1,669	+39.0	+2.39	1,800	-
[4627]	26/05/20	1,660	1,670	1,617	1,630	-17.0	-1.03	1,400	-
[4627]	26/05/19	1,637	1,657	1,637	1,647	+10.0	+0.61	1,300	-
[4627]	26/05/18	1,641	1,673	1,601	1,637	-4.0	-0.24	3,800	-
[4627]	26/05/15	1,662	1,663	1,631	1,641	-21.0	-1.26	3,800	-
[4627]	26/05/14	1,664	1,677	1,662	1,662	-9.0	-0.54	900	-
[4627]	26/05/13	1,693	1,700	1,656	1,671	-17.0	-1.01	3,200	-
[4627]	26/05/12	1,620	1,690	1,616	1,688	+63.0	+3.88	6,800	-
[4627]	26/05/11	1,609	1,638	1,609	1,625	+17.0	+1.06	2,100	-
[4627]	26/05/08	1,600	1,627	1,598	1,608	+1.0	+0.06	6,600	-
[4627]	26/05/07	1,606	1,621	1,599	1,607	+13.0	+0.82	2,300	-
[4627]	26/05/01	1,589	1,596	1,575	1,594	-2.0	-0.13	4,800	-
[4627]	26/04/30	1,626	1,626	1,585	1,596	-14.0	-0.87	2,300	-
[4627]	26/04/28	1,602	1,620	1,602	1,610	-31.0	-1.89	2,900	-
[4627]	26/04/27	1,655	1,665	1,641	1,641	-10	-0.61	3,300	-
[4627]	26/04/24	1,675	1,675	1,651	1,651	-18	-1.08	2,700	-
[4627]	26/04/23	1,684	1,695	1,660	1,669	-3	-0.18	2,400	-
[4627]	26/04/22	1,709	1,709	1,672	1,672	-37	-2.17	2,600	-
[4627]	26/04/21	1,697	1,709	1,697	1,709	+32	+1.91	1,100	-
[4627]	26/04/20	1,707	1,712	1,677	1,677	-32	-1.87	11,900	-
[4627]	26/04/17	1,717	1,717	1,705	1,709	-4	-0.23	2,000	-
[4627]	26/04/16	1,722	1,725	1,707	1,713	+8	+0.47	5,700	-
[4627]	26/04/15	1,726	1,738	1,705	1,705	-20	-1.16	1,600	-
[4627]	26/04/14	1,712	1,725	1,711	1,725	+3	+0.17	900	-
[4627]	26/04/13	1,670	1,722	1,661	1,722	+32	+1.89	4,100	-
[4627]	26/04/10	1,730	1,730	1,690	1,690	-28	-1.63	3,800	-
[4627]	26/04/09	1,723	1,734	1,715	1,718	-6	-0.35	2,500	-
[4627]	26/04/08	1,755	1,755	1,714	1,724	-26	-1.49	5,400	-
[4627]	26/04/07	1,749	1,750	1,736	1,750	+12	+0.69	1,500	-
[4627]	26/04/06	1,705	1,750	1,705	1,738	+37	+2.18	2,100	-
[4627]	26/04/03	1,681	1,701	1,680	1,701	+24	+1.43	600	-
[4627]	26/04/02	1,711	1,718	1,677	1,677	-44	-2.56	1,600	-
[4627]	26/04/01	1,675	1,721	1,675	1,721	+46	+2.75	2,600	-
[4627]	26/03/31	1,753	1,753	1,663	1,675	-58	-3.35	7,700	-
[4627]	26/03/30	1,715	1,745	1,715	1,733	-22	-1.25	2,500	-
[4627]	26/03/27	1,759	1,766	1,748	1,755	-33	-1.85	2,200	-
[4627]	26/03/26	1,807	1,807	1,760	1,788	-10	-0.56	26,100	-
[4627]	26/03/25	1,789	1,802	1,789	1,798	-2	-0.11	7,700	-
[4627]	26/03/24	1,798	1,816	1,789	1,800	+6	+0.33	4,000	-
[4627]	26/03/23	1,817	1,817	1,794	1,794	-26	-1.43	5,900	-
[4627]	26/03/19	1,801	1,820	1,781	1,820	+19	+1.05	3,200	-
[4627]	26/03/18	1,811	1,822	1,800	1,801	-9	-0.50	13,700	-
[4627]	26/03/17	1,800	1,810	1,800	1,810	+8	+0.44	1,700	-
[4627]	26/03/16	1,800	1,802	1,795	1,802	+2	+0.11	5,000	-
[4627]	26/03/13	1,803	1,803	1,798	1,800	-3	-0.17	2,300	-
[4627]	26/03/12	1,783	1,803	1,783	1,803	-7	-0.39	2,500	-
[4627]	26/03/11	1,802	1,811	1,802	1,810	+8	+0.44	2,600	-
[4627]	26/03/10	1,788	1,809	1,788	1,802	+22	+1.24	7,000	-
[4627]	26/03/09	1,800	1,801	1,730	1,780	-20	-1.11	10,000	-
[4627]	26/03/06	1,791	1,801	1,791	1,800	+2	+0.11	5,200	-
[4627]	26/03/05	1,822	1,822	1,797	1,798	-3	-0.17	9,300	-
[4627]	26/03/04	1,791	1,809	1,786	1,801	+1	+0.06	21,100	-
[4627]	26/03/03	1,772	1,810	1,766	1,800	+28	+1.58	66,300	-
[4627]	26/03/02	1,738	1,778	1,719	1,772	-6	-0.34	45,100	-
[4627]	26/02/27	1,771	1,797	1,770	1,778	+16	+0.91	19,600	-
[4627]	26/02/26	1,710	1,781	1,707	1,762	+53	+3.10	17,100	-
[4627]	26/02/25	1,700	1,710	1,691	1,709	+26	+1.54	14,300	-
[4627]	26/02/24	1,710	1,710	1,682	1,683	-27	-1.58	8,600	-
[4627]	26/02/20	1,679	1,745	1,679	1,710	+31	+1.85	26,800	-
[4627]	26/02/19	1,650	1,680	1,634	1,679	+57	+3.51	12,000	-
[4627]	26/02/18	1,602	1,622	1,602	1,622	+17	+1.06	7,200	-
[4627]	26/02/17	1,604	1,608	1,600	1,605	+8	+0.50	10,900	-
[4627]	26/02/16	1,614	1,615	1,597	1,597	-1	-0.06	8,200	-
[4627]	26/02/13	1,610	1,611	1,592	1,598	-10	-0.62	5,600	-
[4627]	26/02/12	1,602	1,616	1,602	1,608	+15	+0.94	3,200	-
[4627]	26/02/10	1,580	1,593	1,580	1,593	+3	+0.19	3,300	-
[4627]	26/02/09	1,614	1,750	1,531	1,590	-10	-0.63	64,200	-
[4627]	26/02/06	1,593	1,610	1,593	1,600	-3	-0.19	4,400	-
[4627]	26/02/05	1,592	1,603	1,592	1,603	+15	+0.94	2,300	-
[4627]	26/02/04	1,586	1,595	1,585	1,588	+2	+0.13	500	-
[4627]	26/02/03	1,590	1,603	1,585	1,586	+9	+0.57	3,000	-
[4627]	26/02/02	1,582	1,594	1,577	1,577	-5	-0.32	2,400	-
[4627]	26/01/30	1,588	1,588	1,571	1,582	+8	+0.51	1,800	-
[4627]	26/01/29	1,579	1,580	1,572	1,574	-5	-0.32	900	-
[4627]	26/01/28	1,581	1,584	1,568	1,579	-2	-0.13	2,600	-
[4627]	26/01/27	1,600	1,600	1,575	1,581	-13	-0.82	3,000	-
[4627]	26/01/26	1,595	1,600	1,586	1,594	-6	-0.38	2,400	-
[4627]	26/01/23	1,595	1,604	1,594	1,600	+4	+0.25	2,600	-
[4627]	26/01/22	1,589	1,600	1,589	1,596	+8	+0.50	3,800	-
[4627]	26/01/21	1,590	1,590	1,578	1,588	-2	-0.13	1,300	-
[4627]	26/01/20	1,600	1,600	1,590	1,590	-10	-0.63	1,400	-
[4627]	26/01/19	1,601	1,604	1,597	1,600	-4	-0.25	4,400	-
[4627]	26/01/16	1,609	1,609	1,594	1,604	-5	-0.31	1,400	-
[4627]	26/01/15	1,601	1,610	1,601	1,609	+18	+1.13	3,700	-
[4627]	26/01/14	1,591	1,600	1,588	1,591	+3	+0.19	3,300	-
[4627]	26/01/13	1,599	1,600	1,551	1,588	-2	-0.13	5,000	-
[4627]	26/01/09	1,582	1,590	1,582	1,590	+9	+0.57	600	-
[4627]	26/01/08	1,597	1,597	1,581	1,581	-13	-0.82	1,800	-
[4627]	26/01/07	1,583	1,600	1,580	1,594	+10	+0.63	1,900	-
[4627]	26/01/06	1,583	1,588	1,580	1,584	+5	+0.32	3,700	-
[4627]	26/01/05	1,558	1,638	1,558	1,579	+23	+1.48	4,800	-
[4627]	25/12/30	1,565	1,567	1,556	1,556	-11	-0.70	4,200	-
[4627]	25/12/29	1,550	1,567	1,542	1,567	+19	+1.23	5,900	-
[4627]	25/12/26	1,536	1,548	1,534	1,548	+12	+0.78	3,800	-
[4627]	25/12/25	1,537	1,539	1,535	1,536	-4	-0.26	3,200	-
[4627]	25/12/24	1,542	1,545	1,530	1,540	+5	+0.33	3,100	-
[4627]	25/12/23	1,534	1,547	1,448	1,535	+1	+0.07	10,500	-
[4627]	25/12/22	1,553	1,553	1,526	1,534	-19	-1.22	6,500	-
[4627]	25/12/19	1,559	1,559	1,548	1,553	+1	+0.06	2,700	-
[4627]	25/12/18	1,560	1,560	1,552	1,552	-3	-0.19	800	-
[4627]	25/12/17	1,573	1,573	1,550	1,555	-6	-0.38	6,000	-
[4627]	25/12/16	1,579	1,579	1,547	1,561	-134	-7.91	27,100	-
[4627]	25/12/15	1,595	1,695	1,590	1,695	+107	+6.74	18,100	-
[4627]	25/12/12	1,582	1,588	1,580	1,588	+6	+0.38	4,400	-
[4627]	25/12/11	1,589	1,589	1,582	1,582	-7	-0.44	1,000	-
[4627]	25/12/10	1,589	1,589	1,584	1,589	-3	-0.19	1,000	-
[4627]	25/12/09	1,584	1,592	1,584	1,592	+5	+0.32	2,700	-
[4627]	25/12/08	1,568	1,587	1,568	1,587	+19	+1.21	3,900	-
[4627]	25/12/05	1,563	1,569	1,562	1,568	+6	+0.38	1,800	-
[4627]	25/12/04	1,560	1,570	1,560	1,562	-2	-0.13	5,500	-
[4627]	25/12/03	1,560	1,567	1,560	1,564	+5	+0.32	1,800	-
[4627]	25/12/02	1,568	1,568	1,550	1,559	-9	-0.57	1,600	-
[4627]	25/12/01	1,556	1,568	1,556	1,568	+13	+0.84	3,500	-
[4627]	25/11/28	1,554	1,557	1,554	1,555	+1	+0.06	1,700	-
[4627]	25/11/27	1,549	1,557	1,548	1,554	+5	+0.32	2,400	-
[4627]	25/11/26	1,559	1,559	1,547	1,549	+4	+0.26	2,200	-
[4627]	25/11/25	1,543	1,552	1,543	1,545	-8	-0.52	10,600	-
[4627]	25/11/21	1,557	1,558	1,551	1,553	-4	-0.26	3,200	-
[4627]	25/11/20	1,560	1,560	1,556	1,557	-2	-0.13	700	-
[4627]	25/11/19	1,541	1,559	1,541	1,559	+4	+0.26	900	-
[4627]	25/11/18	1,551	1,555	1,545	1,555	-11	-0.70	900	-
[4627]	25/11/17	1,539	1,566	1,539	1,566	+2	+0.13	2,300	-
[4627]	25/11/14	1,540	1,564	1,540	1,564	+19	+1.23	1,400	-
[4627]	25/11/13	1,538	1,545	1,528	1,545	+14	+0.91	1,500	-
[4627]	25/11/12	1,524	1,531	1,521	1,531	+16	+1.06	3,400	-
[4627]	25/11/11	1,545	1,554	1,515	1,515	-28	-1.81	4,200	-
[4627]	25/11/10	1,553	1,553	1,541	1,543	-7	-0.45	800	-
[4627]	25/11/07	1,553	1,553	1,542	1,550	-3	-0.19	2,100	-
[4627]	25/11/06	1,533	1,555	1,533	1,553	-2	-0.13	1,600	-
[4627]	25/11/05	1,555	1,555	1,545	1,555	0	0.00	4,200	-
[4627]	25/11/04	1,566	1,566	1,552	1,555	-22	-1.40	2,400	-
[4627]	25/10/31	1,588	1,588	1,576	1,577	-11	-0.69	2,300	-
[4627]	25/10/30	1,585	1,588	1,557	1,588	-24	-1.49	6,700	-
[4627]	25/10/29	1,630	1,633	1,612	1,612	-12	-0.74	4,700	-
[4627]	25/10/28	1,629	1,632	1,622	1,624	-1	-0.06	3,300	-
[4627]	25/10/27	1,621	1,632	1,617	1,625	+5	+0.31	2,400	-
[4627]	25/10/24	1,640	1,640	1,620	1,620	-20	-1.22	3,300	-
[4627]	25/10/23	1,644	1,644	1,629	1,640	-4	-0.24	1,700	-
[4627]	25/10/22	1,634	1,644	1,633	1,644	+11	+0.67	3,500	-
[4627]	25/10/21	1,639	1,655	1,623	1,633	0	0.00	2,000	-
[4627]	25/10/20	1,635	1,642	1,630	1,633	-1	-0.06	2,100	-
[4627]	25/10/17	1,629	1,635	1,627	1,634	+5	+0.31	1,600	-
[4627]	25/10/16	1,650	1,652	1,628	1,629	-11	-0.67	3,000	-
[4627]	25/10/15	1,622	1,652	1,622	1,640	+9	+0.55	1,500	-
[4627]	25/10/14	1,641	1,659	1,631	1,631	-32	-1.92	4,300	-
[4627]	25/10/10	1,662	1,668	1,649	1,663	+1	+0.06	2,500	-
[4627]	25/10/09	1,654	1,663	1,654	1,662	0	0.00	2,000	-
[4627]	25/10/08	1,649	1,668	1,630	1,662	+13	+0.79	6,500	-
[4627]	25/10/07	1,628	1,650	1,628	1,649	+21	+1.29	3,500	-
[4627]	25/10/06	1,637	1,638	1,619	1,628	-6	-0.37	4,700	-
[4627]	25/10/03	1,614	1,646	1,612	1,634	+17	+1.05	4,700	-
[4627]	25/10/02	1,614	1,626	1,602	1,617	+5	+0.31	2,900	-
[4627]	25/10/01	1,660	1,663	1,602	1,612	-51	-3.07	11,000	-
[4627]	25/09/30	1,678	1,678	1,650	1,663	+2	+0.12	4,600	-
[4627]	25/09/29	1,649	1,675	1,649	1,661	-24	-1.42	6,900	-
[4627]	25/09/26	1,684	1,696	1,681	1,685	0	0.00	4,700	-
[4627]	25/09/25	1,699	1,699	1,675	1,685	-14	-0.82	2,300	-
[4627]	25/09/24	1,680	1,703	1,673	1,699	+27	+1.61	9,800	-
[4627]	25/09/22	1,686	1,694	1,663	1,672	-14	-0.83	6,800	-
[4627]	25/09/19	1,676	1,693	1,665	1,686	+28	+1.69	6,700	-
[4627]	25/09/18	1,696	1,696	1,658	1,658	-26	-1.54	6,700	-
[4627]	25/09/17	1,698	1,699	1,665	1,684	+19	+1.14	30,400	-
[4627]	25/09/16	1,691	1,695	1,641	1,665	+14	+0.85	6,600	-
[4627]	25/09/12	1,615	1,670	1,611	1,651	+17	+1.04	22,900	-
[4627]	25/09/11	1,664	1,664	1,601	1,634	-13	-0.79	9,800	-
[4627]	25/09/10	1,656	1,680	1,622	1,647	-34	-2.02	15,700	-
[4627]	25/09/09	1,792	1,800	1,681	1,681	-76	-4.33	35,400	-
[4627]	25/09/08	1,633	1,869	1,633	1,757	+226	+14.76	103,200	-
[4627]	25/09/05	1,492	1,532	1,492	1,531	+31	+2.07	8,700	-