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
[6627]	26/10/29	1,938	1,960	1,848	1,907	-17	-0.883576	509,100	86,740,164,608
[6627]	26/10/28	1,927	1,950	1,871	1,924	+100	+5.482456	404,000	87,513,407,488
[6627]	26/10/27	1,807	1,865	1,804	1,824	+71	+4.0502	367,900	82,964,897,792
[6627]	26/10/26	1,748	1,795	1,715	1,753	-45	-2.502781	463,500	79,735,447,552
[6627]	26/10/23	1,717	1,818	1,641	1,798	-9	-0.498063	879,000	81,782,284,288
[6627]	26/10/22	1,984	2,008	1,801	1,807	-178	-8.967254	610,800	82,191,646,720
[6627]	26/10/21	2,000	2,046	1,963	1,985	+47	+2.425181	490,400	90,288,005,120
[6627]	26/10/20	2,110	2,113	1,925	1,938	-172	-8.151659	765,800	88,150,204,416
[6627]	26/10/19	1,959	2,137	1,936	2,110	+51	+2.476931	805,200	95,973,646,336
[6627]	26/10/16	2,076	2,126	2,015	2,059	+33	+1.628825	1,117,000	93,653,901,312
[6627]	26/10/15	2,289	2,290	2,015	2,026	-433	-17.608784	1,958,900	92,152,897,536
[6627]	26/10/14	2,537	2,608	2,448	2,459	-46	-1.836327	623,500	111,847,956,480
[6627]	26/10/13	2,605	2,605	2,483	2,505	-216	-7.938258	495,300	113,940,275,200
[6627]	26/10/09	2,577	2,725	2,540	2,721	+44	+1.643631	557,100	123,765,063,680
[6627]	26/10/08	2,635	2,724	2,573	2,677	-28	-1.03512	403,500	121,763,717,120
[6627]	26/10/07	2,602	2,705	2,574	2,705	+80	+3.047619	426,500	123,037,302,784
[6627]	26/10/06	2,615	2,655	2,561	2,625	-14	-0.530504	615,900	119,398,490,112
[6627]	26/10/05	2,668	2,711	2,573	2,639	+71	+2.764798	570,600	120,035,287,040
[6627]	26/10/02	2,532	2,609	2,511	2,568	-5	-0.194326	382,800	116,805,836,800
[6627]	26/10/01	2,410	2,590	2,410	2,573	+203	+8.565401	835,800	117,033,263,104
[6627]	26/09/30	2,390	2,403	2,280	2,370	+39	+1.673102	363,700	107,799,781,376
[6627]	26/09/29	2,350	2,421	2,315	2,331	-49	-2.058824	186,300	106,025,861,120
[6627]	26/09/28	2,384	2,416	2,328	2,380	+24	+1.018676	353,000	108,254,633,984
[6627]	26/09/25	2,370	2,426	2,356	2,356	-50	-2.078138	484,500	107,162,992,640
[6627]	26/09/24	2,370	2,424	2,318	2,406	+74	+3.173242	569,000	109,437,247,488
[6627]	26/09/18	2,160	2,332	2,144	2,332	+228	+10.836502	1,121,000	106,071,343,104
[6627]	26/09/17	2,182	2,196	2,066	2,104	-18	-0.848256	480,000	95,700,738,048
[6627]	26/09/16	2,002	2,140	1,992	2,122	+98	+4.841897	499,500	96,519,471,104
[6627]	26/09/15	2,014	2,098	2,008	2,024	-50	-2.4108	566,500	92,061,925,376
[6627]	26/09/14	2,060	2,100	1,956	2,074	-46	-2.169811	780,500	94,336,180,224
[6627]	26/09/11	2,120	2,140	2,062	2,120	-120	-5.357143	363,000	96,428,498,944
[6627]	26/09/10	2,218	2,258	2,144	2,240	+82	+3.799815	311,500	101,886,713,856
[6627]	26/09/09	2,178	2,256	2,158	2,158	+38	+1.792453	351,000	98,156,929,024
[6627]	26/09/08	2,256	2,324	2,120	2,120	-156	-6.85413	367,000	96,428,498,944
[6627]	26/09/07	2,292	2,332	2,246	2,276	+58	+2.614968	485,000	103,524,179,968
[6627]	26/09/04	2,140	2,224	2,140	2,218	+100	+4.721435	285,000	100,886,036,480
[6627]	26/09/03	2,172	2,190	2,080	2,118	-26	-1.212687	282,500	96,337,526,784
[6627]	26/09/02	2,166	2,206	2,144	2,144	-82	-3.683738	340,000	97,520,140,288
[6627]	26/09/01	2,242	2,254	2,180	2,226	-40	-1.765225	262,000	101,249,925,120
[6627]	26/08/31	2,100	2,278	2,082	2,266	+46	+2.072072	380,500	103,069,327,360
[6627]	26/08/28	2,314	2,336	2,220	2,220	-78	-3.394256	530,000	100,977,008,640
[6627]	26/08/27	2,246	2,358	2,162	2,298	+112	+5.123513	893,500	104,524,849,152
[6627]	26/08/26	2,150	2,218	2,066	2,186	+36	+1.674419	544,000	99,430,514,688
[6627]	26/08/25	2,004	2,194	1,952	2,150	+142	+7.071713	669,000	97,793,048,576
[6627]	26/08/24	1,938	2,090	1,924	2,008	+40	+2.03252	889,000	91,334,164,480
[6627]	26/08/21	1,966	2,000	1,940	1,968	-34	-1.698302	702,500	89,514,754,048
[6627]	26/08/20	2,052	2,088	1,968	2,002	-44	-2.150538	945,500	91,061,248,000
[6627]	26/08/19	2,142	2,200	2,038	2,046	-216	-9.549072	899,500	93,062,201,344
[6627]	26/08/18	2,580	2,618	2,254	2,262	-208	-8.421053	1,580,000	102,886,948,864
[6627]	26/08/17	2,400	2,516	2,356	2,470	-98	-3.816199	2,078,500	112,347,815,936
[6627]	26/08/14	2,460	2,568	2,388	2,568	+168	+7	1,480,000	116,805,337,088
[6627]	26/08/13	2,404	2,488	2,396	2,400	+46	+1.954121	1,024,000	109,163,864,064
[6627]	26/08/12	2,332	2,374	2,290	2,354	+24	+1.030043	618,000	107,071,561,728
[6627]	26/08/10	2,360	2,384	2,318	2,330	+10	+0.431034	329,000	105,979,920,384
[6627]	26/08/07	2,500	2,530	2,250	2,320	-180	-7.2	770,500	105,525,075,968
[6627]	26/08/06	2,496	2,602	2,386	2,500	-86	-3.325599	959,500	113,712,365,568
[6627]	26/08/05	2,458	2,656	2,428	2,586	+340	+15.138023	1,608,500	117,624,070,144
[6627]	26/08/04	2,136	2,270	2,098	2,246	+136	+6.445498	695,500	102,159,187,968
[6627]	26/08/03	2,068	2,150	1,998	2,110	+60	+2.926829	966,000	95,973,236,736
[6627]	26/07/31	2,020	2,050	1,976	2,050	+300	+17.142857	386,000	93,244,137,472
[6627]	26/07/30	1,752	1,854	1,690	1,750	0	0	998,000	79,598,657,536
[6627]	26/07/29	1,932	1,956	1,664	1,750	-192	-9.886715	1,257,500	79,598,657,536
[6627]	26/07/28	2,016	2,030	1,926	1,942	-230	-10.589319	558,500	88,331,763,712
[6627]	26/07/27	2,252	2,252	2,102	2,172	-94	-4.148279	681,500	98,793,299,968
[6627]	26/07/24	2,240	2,290	2,218	2,266	-24	-1.048035	381,500	103,068,884,992
[6627]	26/07/23	2,332	2,358	2,286	2,290	+14	+0.615114	384,500	104,160,526,336
[6627]	26/07/22	2,306	2,444	2,266	2,276	+80	+3.642987	826,000	103,523,737,600
[6627]	26/07/21	2,138	2,210	2,036	2,196	+80	+3.780718	694,500	99,884,941,312
[6627]	26/07/17	2,206	2,232	2,014	2,116	-270	-11.31601	947,000	-
[6627]	26/07/16	2,464	2,606	2,352	2,386	-120	-4.788508	990,500	-
[6627]	26/07/15	2,378	2,518	2,356	2,506	+186	+8.017241	575,000	-
[6627]	26/07/14	2,220	2,340	2,200	2,320	+46	+2.022867	393,500	-
[6627]	26/07/13	2,372	2,470	2,254	2,274	-158	-6.496711	408,000	-
[6627]	26/07/10	2,464	2,570	2,432	2,432	+76	+3.225806	536,000	-
[6627]	26/07/09	2,466	2,476	2,332	2,356	+10	+0.426257	340,500	-
[6627]	26/07/08	2,342	2,432	2,242	2,346	-56	-2.331391	582,000	-
[6627]	26/07/07	2,532	2,544	2,352	2,402	-156	-6.098514	644,500	-
[6627]	26/07/06	2,776	2,776	2,544	2,558	-218	-7.853026	620,000	-
[6627]	26/07/03	2,536	2,776	2,472	2,776	+134	+5.071915	697,500	-
[6627]	26/07/02	2,640	2,718	2,538	2,642	-218	-7.622378	1,023,000	-
[6627]	26/07/01	2,768	2,874	2,754	2,860	+172	+6.39881	720,000	-
[6627]	26/06/30	2,660	2,760	2,596	2,688	+120	+4.672897	832,000	-
[6627]	26/06/29	2,656	2,686	2,458	2,568	-74	-2.800908	758,500	-
[6627]	26/06/26	2,678	2,710	2,510	2,642	-96	-3.506209	710,000	-
[6627]	26/06/25	2,744	2,810	2,634	2,738	+174	+6.786271	848,000	-
[6627]	26/06/24	2,560	2,670	2,478	2,564	-6	-0.233463	670,500	-
[6627]	26/06/23	2,898	2,898	2,570	2,570	-342	-11.744505	1,059,000	-
[6627]	26/06/22	2,678	2,992	2,678	2,912	+364	+14.285714	1,397,000	-
[6627]	26/06/19	2,680	2,680	2,496	2,548	-14	-0.546448	749,000	-
[6627]	26/06/18	2,378	2,720	2,378	2,562	+172	+7.196653	1,378,500	-
[6627]	26/06/17	2,378	2,510	2,330	2,390	-84	-3.395311	894,000	-
[6627]	26/06/16	2,268	2,524	2,182	2,474	+326	+15.176909	1,763,500	-
[6627]	26/06/15	2,110	2,148	2,022	2,148	+202	+10.380267	728,500	-
[6627]	26/06/12	1,910	1,994	1,906	1,946	+126	+6.923077	551,500	-
[6627]	26/06/11	1,764	1,842	1,702	1,820	-32	-1.727862	467,000	-
[6627]	26/06/10	1,838	1,908	1,818	1,852	-46	-2.423604	454,000	-
[6627]	26/06/09	1,934	1,950	1,858	1,898	-6	-0.315126	576,000	-
[6627]	26/06/08	1,940	1,970	1,876	1,904	-246	-11.44186	695,000	-
[6627]	26/06/05	2,096	2,164	2,022	2,150	+28	+1.31951	354,500	-
[6627]	26/06/04	2,138	2,190	2,116	2,122	-54	-2.481618	237,000	-
[6627]	26/06/03	2,234	2,334	2,170	2,176	-20	-0.910747	397,500	-
[6627]	26/06/02	2,190	2,244	2,056	2,196	-12	-0.543478	528,000	-
[6627]	26/06/01	2,230	2,270	2,168	2,208	-64	-2.816901	477,500	-
[6627]	26/05/29	2,360	2,360	2,250	2,272	-28	-1.217391	438,000	-
[6627]	26/05/28	2,324	2,350	2,212	2,300	-84	-3.52349	498,000	-
[6627]	26/05/27	2,412	2,488	2,320	2,384	+16	+0.675676	745,000	-
[6627]	26/05/26	2,366	2,388	2,270	2,368	+2	+0.084531	619,500	-
[6627]	26/05/25	2,280	2,370	2,256	2,366	+196	+9.032258	939,000	-
[6627]	26/05/22	2,254	2,284	2,152	2,170	0	0	624,000	-
[6627]	26/05/21	2,164	2,220	2,094	2,170	+78	+3.728489	747,500	-
[6627]	26/05/20	2,116	2,116	1,972	2,092	-60	-2.788104	772,500	-
[6627]	26/05/19	2,320	2,354	2,094	2,152	-142	-6.190061	1,033,500	-
[6627]	26/05/18	2,624	2,656	2,240	2,294	-90	-3.775168	1,506,500	-
[6627]	26/05/15	2,590	2,630	2,322	2,384	-180	-7.020281	1,039,500	-
[6627]	26/05/14	2,456	2,694	2,436	2,564	+196	+8.277027	1,316,500	-
[6627]	26/05/13	2,258	2,374	2,238	2,368	-8	-0.3367	456,000	-
[6627]	26/05/12	2,326	2,468	2,300	2,376	+94	+4.119194	810,000	-
[6627]	26/05/11	2,480	2,480	2,272	2,282	-24	-1.040763	877,000	-
[6627]	26/05/08	2,220	2,320	2,200	2,306	+46	+2.035398	452,500	-
[6627]	26/05/07	2,260	2,320	2,196	2,260	+214	+10.459433	941,000	-
[6627]	26/05/01	2,044	2,058	2,012	2,046	+8	+0.392542	283,500	-
[6627]	26/04/30	2,012	2,088	2,012	2,038	+30	+1.494024	428,500	-
[6627]	26/04/28	2,012	2,056	1,982	2,008	-28	-1.375246	378,500	-
[6627]	26/04/27	2,010	2,068	1,942	2,036	+116	+6.041667	838,500	-
[6627]	26/04/24	1,884	1,948	1,884	1,920	+38	+2.019129	259,000	-
[6627]	26/04/23	1,992	2,002	1,864	1,882	-80	-4.077472	514,500	-
[6627]	26/04/22	1,902	1,964	1,902	1,962	+46	+2.400835	385,500	-
[6627]	26/04/21	1,940	1,970	1,888	1,916	-6	-0.312175	430,000	-
[6627]	26/04/20	1,972	1,974	1,918	1,922	-30	-1.536885	382,500	-
[6627]	26/04/17	2,036	2,040	1,952	1,952	-102	-4.96592	401,500	-
[6627]	26/04/16	2,102	2,200	2,036	2,054	+2	+0.097466	874,000	-
[6627]	26/04/15	2,202	2,204	2,030	2,052	-114	-5.263158	783,000	-
[6627]	26/04/14	2,128	2,212	2,118	2,166	+128	+6.280667	1,039,000	-
[6627]	26/04/13	1,976	2,074	1,972	2,038	+42	+2.104208	650,500	-
[6627]	26/04/10	1,966	2,020	1,960	1,996	+86	+4.502618	654,000	-
[6627]	26/04/09	1,846	1,910	1,810	1,910	+34	+1.812367	745,500	-
[6627]	26/04/08	1,788	1,876	1,756	1,876	+238	+14.529915	761,500	-
[6627]	26/04/07	1,674	1,696	1,618	1,638	-6	-0.364964	210,000	-
[6627]	26/04/06	1,636	1,686	1,636	1,644	+12	+0.735294	206,000	-
[6627]	26/04/03	1,628	1,654	1,618	1,632	+28	+1.745636	313,500	-
[6627]	26/04/02	1,706	1,726	1,590	1,604	-62	-3.721489	522,500	-
[6627]	26/04/01	1,610	1,666	1,600	1,666	+146	+9.605263	553,500	-
[6627]	26/03/31	1,492	1,554	1,460	1,520	-48	-3.061224	525,000	-
[6627]	26/03/30	1,532	1,570	1,508	1,568	-54	-3.329223	498,000	-
[6627]	26/03/27	1,640	1,654	1,574	1,622	-78	-4.588235	740,500	-
[6627]	26/03/26	1,768	1,798	1,674	1,700	-98	-5.450501	679,500	-
[6627]	26/03/25	1,770	1,806	1,752	1,798	+118	+7.02381	578,000	-
[6627]	26/03/24	1,720	1,720	1,620	1,680	+82	+5.131414	675,500	-
[6627]	26/03/23	1,644	1,674	1,566	1,598	-136	-7.843137	742,500	-
[6627]	26/03/19	1,768	1,780	1,714	1,734	-94	-5.142232	497,000	-
[6627]	26/03/18	1,744	1,828	1,736	1,828	+122	+7.151231	734,000	-
[6627]	26/03/17	1,874	1,880	1,694	1,706	-86	-4.799107	689,500	-
[6627]	26/03/16	1,736	1,816	1,736	1,792	+38	+2.166477	515,000	-
[6627]	26/03/13	1,754	1,784	1,738	1,754	-68	-3.732162	465,000	-
[6627]	26/03/12	1,828	1,870	1,782	1,822	-36	-1.937567	343,000	-
[6627]	26/03/11	1,824	1,904	1,800	1,858	+92	+5.209513	587,000	-
[6627]	26/03/10	1,720	1,780	1,716	1,766	+118	+7.160194	610,000	-
[6627]	26/03/09	1,666	1,676	1,550	1,648	-198	-10.725894	988,500	-
[6627]	26/03/06	1,754	1,846	1,744	1,846	+62	+3.475336	598,500	-
[6627]	26/03/05	1,772	1,864	1,758	1,784	+116	+6.954436	730,000	-
[6627]	26/03/04	1,724	1,814	1,616	1,668	-134	-7.436182	1,364,500	-
[6627]	26/03/03	1,982	2,028	1,802	1,802	-196	-9.80981	1,099,000	-
[6627]	26/03/02	1,900	2,010	1,884	1,998	+40	+2.042901	597,000	-
[6627]	26/02/27	1,930	1,958	1,894	1,958	-62	-3.069307	578,000	-
[6627]	26/02/26	1,966	2,056	1,822	2,020	+102	+5.31804	1,157,000	-
[6627]	26/02/25	1,872	1,986	1,854	1,918	+88	+4.808743	748,500	-
[6627]	26/02/24	1,770	1,866	1,730	1,830	+40	+2.234637	740,000	-
[6627]	26/02/20	1,800	1,850	1,770	1,790	-4	-0.222965	392,000	-
[6627]	26/02/19	1,814	1,830	1,782	1,794	-26	-1.428571	405,000	-
[6627]	26/02/18	1,888	1,890	1,812	1,820	-60	-3.191489	435,500	-
[6627]	26/02/17	1,904	1,920	1,822	1,880	-50	-2.590674	575,500	-
[6627]	26/02/16	1,928	2,020	1,894	1,930	+62	+3.319058	1,091,000	-
[6627]	26/02/13	1,950	2,178	1,850	1,868	-112	-5.656566	1,965,500	-
[6627]	26/02/12	1,980	1,980	1,980	1,980	+300	+17.857143	184,500	-
[6627]	26/02/10	1,586	1,680	1,580	1,680	+80	+5	1,018,000	-
[6627]	26/02/09	1,540	1,606	1,528	1,600	+162	+11.265647	964,500	-
[6627]	26/02/06	1,410	1,456	1,390	1,438	-22	-1.506849	457,000	-
[6627]	26/02/05	1,428	1,476	1,422	1,460	+12	+0.828729	420,000	-
[6627]	26/02/04	1,448	1,460	1,434	1,448	-26	-1.763908	259,500	-
[6627]	26/02/03	1,432	1,484	1,424	1,474	+90	+6.50289	336,500	-
[6627]	26/02/02	1,422	1,476	1,374	1,384	-96	-6.486486	538,000	-
[6627]	26/01/30	1,448	1,498	1,444	1,480	+12	+0.817439	296,500	-
[6627]	26/01/29	1,522	1,528	1,462	1,468	-28	-1.871658	388,000	-
[6627]	26/01/28	1,530	1,530	1,466	1,496	-28	-1.83727	317,500	-
[6627]	26/01/27	1,464	1,534	1,458	1,524	+64	+4.383562	457,000	-
[6627]	26/01/26	1,460	1,484	1,432	1,460	-30	-2.013423	352,500	-
[6627]	26/01/23	1,496	1,510	1,476	1,490	-18	-1.193634	269,500	-
[6627]	26/01/22	1,472	1,536	1,452	1,508	+88	+6.197183	891,500	-
[6627]	26/01/21	1,336	1,446	1,336	1,420	+44	+3.197674	505,500	-
[6627]	26/01/20	1,406	1,408	1,372	1,376	-30	-2.133713	193,500	-
[6627]	26/01/19	1,398	1,424	1,362	1,406	-20	-1.402525	315,500	-
[6627]	26/01/16	1,390	1,432	1,386	1,426	+52	+3.784571	546,000	-
[6627]	26/01/15	1,344	1,374	1,332	1,374	+22	+1.627219	240,000	-
[6627]	26/01/14	1,320	1,354	1,318	1,352	+28	+2.114804	201,500	-
[6627]	26/01/13	1,350	1,354	1,322	1,324	+34	+2.635659	346,500	-
[6627]	26/01/09	1,284	1,290	1,258	1,290	+10	+0.78125	144,500	-
[6627]	26/01/08	1,298	1,324	1,276	1,280	-10	-0.775194	269,000	-
[6627]	26/01/07	1,288	1,320	1,272	1,290	+2	+0.15528	319,000	-
[6627]	26/01/06	1,300	1,310	1,266	1,288	+6	+0.468019	182,500	-
[6627]	26/01/05	1,274	1,304	1,272	1,282	+22	+1.746032	298,000	-
[6627]	25/12/30	1,256	1,262	1,242	1,260	-2	-0.158479	191,000	-
[6627]	25/12/29	1,288	1,288	1,242	1,262	-10	-0.786164	205,500	-
[6627]	25/12/26	1,244	1,288	1,244	1,272	+34	+2.746365	306,500	-
[6627]	25/12/25	1,200	1,238	1,200	1,238	+26	+2.145215	271,000	-
[6627]	25/12/24	1,220	1,232	1,204	1,212	-6	-0.492611	135,000	-
[6627]	25/12/23	1,232	1,236	1,208	1,218	+4	+0.329489	233,000	-
[6627]	25/12/22	1,202	1,218	1,194	1,214	+50	+4.295533	363,500	-
[6627]	25/12/19	1,178	1,180	1,144	1,164	0	0	286,000	-
[6627]	25/12/18	1,170	1,182	1,158	1,164	-40	-3.322259	221,000	-
[6627]	25/12/17	1,182	1,232	1,174	1,204	+22	+1.861252	341,000	-
[6627]	25/12/16	1,248	1,258	1,170	1,182	-68	-5.44	510,000	-
[6627]	25/12/15	1,190	1,250	1,178	1,250	+20	+1.626016	258,000	-
[6627]	25/12/12	1,230	1,244	1,216	1,230	+14	+1.151316	258,500	-
[6627]	25/12/11	1,242	1,250	1,206	1,216	-28	-2.250804	184,000	-
[6627]	25/12/10	1,266	1,280	1,232	1,244	-4	-0.320513	197,000	-
[6627]	25/12/09	1,236	1,270	1,232	1,248	+8	+0.645161	270,500	-
[6627]	25/12/08	1,210	1,242	1,196	1,240	+32	+2.649007	215,000	-
[6627]	25/12/05	1,186	1,220	1,184	1,208	+22	+1.854975	178,000	-
[6627]	25/12/04	1,236	1,262	1,176	1,186	-50	-4.045307	387,500	-
[6627]	25/12/03	1,130	1,240	1,130	1,236	+120	+10.752688	762,000	-
[6627]	25/12/02	1,156	1,160	1,116	1,116	-34	-2.956522	206,000	-
[6627]	25/12/01	1,192	1,202	1,140	1,150	-36	-3.035413	281,500	-
[6627]	25/11/28	1,146	1,186	1,142	1,186	+44	+3.85289	304,500	-
[6627]	25/11/27	1,136	1,164	1,118	1,142	+26	+2.329749	321,500	-
[6627]	25/11/26	1,090	1,120	1,078	1,116	+6	+0.540541	301,000	-
[6627]	25/11/25	1,100	1,128	1,098	1,110	+50	+4.716981	538,000	-
[6627]	25/11/21	1,076	1,106	1,048	1,060	-134	-11.222781	925,000	-
[6627]	25/11/20	1,150	1,194	1,138	1,194	+118	+10.966543	730,500	-
[6627]	25/11/19	1,096	1,100	1,042	1,076	-40	-3.584229	748,000	-
[6627]	25/11/18	1,140	1,162	1,116	1,116	-52	-4.452055	457,500	-
[6627]	25/11/17	1,192	1,198	1,130	1,168	+50	+4.472272	714,000	-
[6627]	25/11/14	1,134	1,156	1,098	1,118	-76	-6.365159	683,000	-
[6627]	25/11/13	1,178	1,210	1,152	1,194	+16	+1.358234	525,000	-
[6627]	25/11/12	1,176	1,190	1,138	1,178	+2	+0.170068	346,500	-
[6627]	25/11/11	1,178	1,198	1,160	1,176	+14	+1.204819	469,500	-
[6627]	25/11/10	1,138	1,166	1,120	1,162	+30	+2.650177	292,000	-
[6627]	25/11/07	1,138	1,138	1,100	1,132	-26	-2.24525	451,500	-
[6627]	25/11/06	1,120	1,174	1,120	1,158	+58	+5.272727	601,000	-
[6627]	25/11/05	1,084	1,128	1,040	1,100	-64	-5.498282	927,000	-
[6627]	25/11/04	1,206	1,218	1,164	1,164	-12	-1.020408	450,500	-
[6627]	25/10/31	1,132	1,176	1,120	1,176	+50	+4.440497	755,000	-
[6627]	25/10/30	1,098	1,138	1,096	1,126	+28	+2.550091	442,000	-
[6627]	25/10/29	1,096	1,118	1,088	1,098	+22	+2.04461	308,500	-
[6627]	25/10/28	1,088	1,100	1,074	1,076	-16	-1.465201	197,000	-
[6627]	25/10/27	1,074	1,110	1,062	1,092	+18	+1.675978	456,500	-
[6627]	25/10/24	1,056	1,074	1,048	1,074	+38	+3.667954	231,000	-
[6627]	25/10/23	1,022	1,046	1,008	1,036	-34	-3.17757	371,500	-
[6627]	25/10/22	1,076	1,076	1,046	1,070	-10	-0.925926	300,500	-
[6627]	25/10/21	1,118	1,118	1,078	1,080	-26	-2.350814	264,500	-
[6627]	25/10/20	1,100	1,116	1,084	1,106	+12	+1.096892	363,500	-
[6627]	25/10/17	1,156	1,156	1,088	1,094	-82	-6.972789	531,500	-
[6627]	25/10/16	1,122	1,186	1,120	1,176	+72	+6.521739	575,000	-
[6627]	25/10/15	1,046	1,106	1,042	1,104	+78	+7.602339	326,500	-
[6627]	25/10/14	1,050	1,070	1,014	1,026	-60	-5.524862	449,000	-
[6627]	25/10/10	1,086	1,110	1,066	1,086	-20	-1.808318	435,000	-
[6627]	25/10/09	1,074	1,118	1,074	1,106	+36	+3.364486	325,500	-
[6627]	25/10/08	1,070	1,080	1,056	1,070	+12	+1.134216	179,500	-
[6627]	25/10/07	1,058	1,072	1,038	1,058	-4	-0.376648	284,500	-
[6627]	25/10/06	1,070	1,076	1,058	1,062	+12	+1.142857	234,500	-
[6627]	25/10/03	1,038	1,050	1,016	1,050	+24	+2.339181	218,500	-
[6627]	25/10/02	1,024	1,046	1,014	1,026	+36	+3.636364	308,000	-
[6627]	25/10/01	1,026	1,036	990	990	-56	-5.353728	276,500	-
[6627]	25/09/30	1,040	1,058	1,026	1,046	+8	+0.770713	230,500	-
[6627]	25/09/29	1,030	1,042	1,030	1,038	+4	+0.386847	137,500	-
[6627]	25/09/26	1,036	1,042	1,018	1,034	-6	-0.576923	340,000	-
[6627]	25/09/25	1,052	1,054	1,036	1,040	-22	-2.071563	227,000	-
[6627]	25/09/24	1,062	1,076	1,040	1,062	-2	-0.18797	357,500	-
[6627]	25/09/22	1,034	1,088	1,034	1,064	+22	+2.111324	457,000	-
[6627]	25/09/19	1,084	1,092	1,014	1,042	+16	+1.559454	622,500	-
[6627]	25/09/18	1,006	1,050	996	1,026	+12	+1.183432	392,000	-
[6627]	25/09/17	1,062	1,068	1,002	1,014	-8	-0.782779	558,500	-
[6627]	25/09/16	1,014	1,032	1,004	1,022	+8	+0.788955	356,000	-
[6627]	25/09/12	1,000	1,018	980	1,014	+4	+0.39604	593,000	-
[6627]	25/09/11	937	1,018	936	1,010	+76	+8.137045	920,500	-
[6627]	25/09/10	927	937	921	934	+3	+0.322234	118,000	-
[6627]	25/09/09	937	956	920	931	-13	-1.377119	270,500	-
[6627]	25/09/08	941	947	934	944	+14	+1.505376	245,500	-
[6627]	25/09/05	915	936	913	930	+105	+2.31	239,500	-