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
[4620]	26/10/29	1,135	1,158	1,118	1,139	+6.0	+0.53	368,800	32,312,602,624
[4620]	26/10/28	1,134	1,152	1,086	1,133	-7.0	-0.61	219,900	32,142,387,200
[4620]	26/10/27	1,120	1,140	1,099	1,140	+33.0	+2.98	207,300	32,340,971,520
[4620]	26/10/26	1,089	1,115	1,077	1,107	+23.0	+2.12	124,300	31,404,785,664
[4620]	26/10/23	1,100	1,100	1,041	1,084	+1.0	+0.09	163,400	30,752,292,864
[4620]	26/10/22	1,128	1,129	1,076	1,083	-15.0	-1.37	109,200	30,723,923,968
[4620]	26/10/21	1,099	1,107	1,075	1,098	+13.0	+1.20	109,400	31,149,463,552
[4620]	26/10/20	1,130	1,130	1,071	1,085	-45.0	-3.98	118,300	30,780,661,760
[4620]	26/10/19	1,120	1,132	1,095	1,130	-7.0	-0.62	95,500	32,057,280,512
[4620]	26/10/16	1,136	1,142	1,120	1,137	+30.0	+2.71	130,100	32,255,864,832
[4620]	26/10/15	1,130	1,136	1,088	1,107	-37.0	-3.23	120,300	31,404,785,664
[4620]	26/10/14	1,141	1,150	1,136	1,144	+8.0	+0.70	70,600	32,454,449,152
[4620]	26/10/13	1,130	1,139	1,113	1,136	+1.0	+0.09	97,200	32,227,495,936
[4620]	26/10/09	1,114	1,137	1,102	1,135	+22.0	+1.98	171,500	32,199,124,992
[4620]	26/10/08	1,130	1,135	1,103	1,113	-15.0	-1.33	182,500	31,575,001,088
[4620]	26/10/07	1,114	1,131	1,105	1,128	+13.0	+1.17	91,600	32,000,540,672
[4620]	26/10/06	1,123	1,125	1,105	1,115	+5.0	+0.45	76,600	31,631,740,928
[4620]	26/10/05	1,100	1,110	1,087	1,110	+21.0	+1.93	96,500	31,489,894,400
[4620]	26/10/02	1,078	1,104	1,074	1,089	+5.0	+0.46	116,200	31,035,492,352
[4620]	26/10/01	1,063	1,093	1,048	1,084	+13.0	+1.21	95,500	30,892,996,608
[4620]	26/09/30	1,070	1,077	1,062	1,071	+6.0	+0.56	63,200	30,522,507,264
[4620]	26/09/29	1,060	1,080	1,052	1,065	-11.0	-1.02	106,700	30,351,513,600
[4620]	26/09/28	1,087	1,101	1,070	1,076	-17.0	-1.56	114,300	30,665,003,008
[4620]	26/09/25	1,066	1,107	1,066	1,093	+24.0	+2.25	167,300	31,149,488,128
[4620]	26/09/24	1,036	1,084	1,033	1,069	+54.0	+5.32	155,400	30,465,509,376
[4620]	26/09/18	1,025	1,033	1,009	1,015	-6.0	-0.59	84,800	28,926,560,256
[4620]	26/09/17	1,020	1,028	1,012	1,021	+19.0	+1.90	86,300	29,097,553,920
[4620]	26/09/16	984	1,007	980	1,002	+20.0	+2.04	294,100	28,556,072,960
[4620]	26/09/15	959	994	959	982	+14.0	+1.45	79,900	27,986,089,984
[4620]	26/09/14	954	968	947	968	+2.0	+0.21	80,500	27,587,102,720
[4620]	26/09/11	954	975	943	966	-3.0	-0.31	107,900	27,530,104,832
[4620]	26/09/10	960	975	960	969	+1.0	+0.10	75,300	27,615,602,688
[4620]	26/09/09	968	986	958	968	-8.0	-0.82	100,100	27,779,639,296
[4620]	26/09/08	971	996	968	976	-15.0	-1.51	162,100	27,815,096,320
[4620]	26/09/07	938	996	938	991	+60.0	+6.44	282,900	28,242,581,504
[4620]	26/09/04	926	931	916	931	+4.0	+0.43	79,900	26,532,638,720
[4620]	26/09/03	956	956	920	927	-24.0	-2.52	132,100	26,418,640,896
[4620]	26/09/02	969	976	950	951	-35.0	-3.55	73,900	27,102,619,648
[4620]	26/09/01	968	1,000	966	986	+21.0	+2.18	131,200	28,100,087,808
[4620]	26/08/31	961	980	956	965	-3.0	-0.31	120,500	27,501,606,912
[4620]	26/08/28	956	986	956	968	+5.0	+0.52	110,200	27,587,102,720
[4620]	26/08/27	948	975	948	963	+10.0	+1.05	98,600	27,444,609,024
[4620]	26/08/26	950	953	937	953	-4.0	-0.42	109,200	27,159,617,536
[4620]	26/08/25	937	960	928	957	+18.0	+1.92	114,700	27,273,613,312
[4620]	26/08/24	954	954	932	939	-10.0	-1.05	83,900	26,760,630,272
[4620]	26/08/21	933	951	925	949	+1.0	+0.11	118,000	27,045,621,760
[4620]	26/08/20	939	948	928	948	+18.0	+1.94	94,400	27,017,121,792
[4620]	26/08/19	954	967	922	930	-39.0	-4.02	264,700	26,504,138,752
[4620]	26/08/18	966	975	958	969	+7.0	+0.73	105,400	27,615,602,688
[4620]	26/08/17	982	990	958	962	-20.0	-2.04	143,100	27,416,109,056
[4620]	26/08/14	961	987	957	982	+21.0	+2.19	150,900	27,986,089,984
[4620]	26/08/13	926	969	914	961	+35.0	+3.78	171,000	27,387,611,136
[4620]	26/08/12	918	932	905	926	-2.0	-0.22	92,300	26,574,323,712
[4620]	26/08/10	901	928	882	928	+57.0	+6.54	158,900	26,631,718,912
[4620]	26/08/07	930	945	834	871	-45.0	-4.91	272,200	24,995,936,256
[4620]	26/08/06	906	925	905	916	-14.0	-1.51	65,000	26,287,343,616
[4620]	26/08/05	893	930	893	930	+43.0	+4.85	152,600	26,689,116,160
[4620]	26/08/04	838	897	838	887	+37.0	+4.35	175,300	25,455,101,952
[4620]	26/08/03	854	863	839	850	-14.0	-1.62	152,700	24,393,277,440
[4620]	26/07/31	859	871	832	864	+35.0	+4.22	191,400	24,795,049,984
[4620]	26/07/30	833	846	817	829	-2.0	-0.24	130,000	23,790,620,672
[4620]	26/07/29	850	851	819	831	-14.0	-1.66	178,500	23,848,015,872
[4620]	26/07/28	877	877	839	845	-47.0	-5.27	141,500	24,249,788,416
[4620]	26/07/27	920	924	877	892	-27.0	-2.94	121,800	25,598,593,024
[4620]	26/07/24	919	927	908	919	-29.0	-3.06	140,700	26,373,437,440
[4620]	26/07/23	975	987	942	948	-12.0	-1.25	84,900	27,205,679,104
[4620]	26/07/22	950	988	936	960	0	+0.00	183,200	27,550,054,400
[4620]	26/07/21	964	968	938	960	+11.0	+1.16	164,800	27,550,054,400
[4620]	26/07/17	964	964	896	949	-18	-1.86	120,800	-
[4620]	26/07/16	989	989	967	967	-22	-2.22	62,900	-
[4620]	26/07/15	969	994	966	989	+21	+2.17	64,200	-
[4620]	26/07/14	966	979	956	968	+2	+0.21	71,700	-
[4620]	26/07/13	1,010	1,013	961	966	-32	-3.21	99,900	-
[4620]	26/07/10	1,008	1,018	995	998	+16	+1.63	125,100	-
[4620]	26/07/09	986	1,001	977	982	-1	-0.10	90,100	-
[4620]	26/07/08	1,006	1,019	983	983	-23	-2.29	105,500	-
[4620]	26/07/07	1,041	1,051	1,004	1,006	-31	-2.99	96,100	-
[4620]	26/07/06	1,067	1,089	1,037	1,037	-30	-2.81	86,800	-
[4620]	26/07/03	1,035	1,071	1,018	1,067	+32	+3.09	94,300	-
[4620]	26/07/02	1,056	1,063	1,034	1,035	-16	-1.52	74,700	-
[4620]	26/07/01	1,049	1,063	1,039	1,051	+15	+1.45	105,400	-
[4620]	26/06/30	1,061	1,062	1,030	1,036	-29	-2.72	110,000	-
[4620]	26/06/29	1,070	1,078	1,037	1,065	-6	-0.56	111,000	-
[4620]	26/06/26	1,087	1,095	1,063	1,071	-8	-0.74	110,200	-
[4620]	26/06/25	1,082	1,090	1,064	1,079	0	0.00	98,100	-
[4620]	26/06/24	1,120	1,123	1,055	1,079	-48	-4.26	134,800	-
[4620]	26/06/23	1,171	1,188	1,123	1,127	-38	-3.26	154,800	-
[4620]	26/06/22	1,145	1,170	1,135	1,165	+18	+1.57	112,900	-
[4620]	26/06/19	1,160	1,198	1,135	1,147	+9	+0.79	242,800	-
[4620]	26/06/18	1,121	1,148	1,111	1,138	+20	+1.79	115,400	-
[4620]	26/06/17	1,116	1,136	1,108	1,118	+17	+1.54	112,800	-
[4620]	26/06/16	1,119	1,143	1,089	1,101	-18	-1.61	143,700	-
[4620]	26/06/15	1,070	1,126	1,070	1,119	+64	+6.07	189,900	-
[4620]	26/06/12	1,028	1,060	1,012	1,055	+63	+6.35	157,200	-
[4620]	26/06/11	1,029	1,037	992	992	-56	-5.34	120,400	-
[4620]	26/06/10	1,063	1,063	1,029	1,048	-17	-1.60	150,300	-
[4620]	26/06/09	1,040	1,066	1,039	1,065	+38	+3.70	134,800	-
[4620]	26/06/08	1,040	1,073	1,017	1,027	-43	-4.02	187,200	-
[4620]	26/06/05	1,049	1,083	1,021	1,070	+21	+2.00	141,500	-
[4620]	26/06/04	1,050	1,076	1,033	1,049	-4	-0.38	119,800	-
[4620]	26/06/03	1,058	1,068	1,030	1,053	+11	+1.06	166,700	-
[4620]	26/06/02	995	1,060	993	1,042	+48	+4.83	247,900	-
[4620]	26/06/01	1,023	1,023	971	994	-30	-2.93	204,400	-
[4620]	26/05/29	1,028	1,072	1,021	1,024	-14	-1.35	149,400	-
[4620]	26/05/28	1,022	1,041	996	1,038	+15	+1.47	140,400	-
[4620]	26/05/27	1,031	1,048	1,014	1,023	+2	+0.20	188,300	-
[4620]	26/05/26	977	1,035	962	1,021	+35	+3.55	300,900	-
[4620]	26/05/25	997	1,005	976	986	+10	+1.02	162,000	-
[4620]	26/05/22	1,020	1,023	961	976	-24.0	-2.40	151,100	-
[4620]	26/05/21	996	1,032	992	1,000	+10.0	+1.01	183,600	-
[4620]	26/05/20	984	991	955	990	-13.0	-1.30	165,200	-
[4620]	26/05/19	1,006	1,016	983	1,003	-7.0	-0.69	1,207,900	-
[4620]	26/05/18	1,035	1,052	985	1,010	-55.0	-5.16	208,000	-
[4620]	26/05/15	1,085	1,095	1,043	1,065	+10.0	+0.95	190,900	-
[4620]	26/05/14	1,154	1,160	1,047	1,055	-87.0	-7.62	252,400	-
[4620]	26/05/13	1,160	1,164	1,135	1,142	-32.0	-2.73	143,100	-
[4620]	26/05/12	1,196	1,210	1,167	1,174	0	+0.00	193,300	-
[4620]	26/05/11	1,192	1,210	1,165	1,174	-17.0	-1.43	161,900	-
[4620]	26/05/08	1,217	1,217	1,177	1,191	-31.0	-2.54	156,700	-
[4620]	26/05/07	1,200	1,232	1,151	1,222	-1.0	-0.08	257,900	-
[4620]	26/05/01	1,223	1,229	1,203	1,223	+8.0	+0.66	88,400	-
[4620]	26/04/30	1,220	1,227	1,182	1,215	-17.0	-1.38	198,700	-
[4620]	26/04/28	1,154	1,232	1,145	1,232	+78.0	+6.76	276,800	-
[4620]	26/04/27	1,158	1,176	1,151	1,154	-10	-0.86	119,100	-
[4620]	26/04/24	1,167	1,180	1,136	1,164	+23	+2.02	122,900	-
[4620]	26/04/23	1,158	1,164	1,110	1,141	-30	-2.56	172,300	-
[4620]	26/04/22	1,196	1,221	1,162	1,171	-19	-1.60	160,900	-
[4620]	26/04/21	1,202	1,231	1,182	1,190	-19	-1.57	130,700	-
[4620]	26/04/20	1,244	1,256	1,208	1,209	-35	-2.81	104,700	-
[4620]	26/04/17	1,257	1,270	1,235	1,244	-15	-1.19	126,000	-
[4620]	26/04/16	1,235	1,266	1,230	1,259	+33	+2.69	176,100	-
[4620]	26/04/15	1,284	1,296	1,218	1,226	-30	-2.39	195,100	-
[4620]	26/04/14	1,279	1,318	1,250	1,256	-20	-1.57	278,300	-
[4620]	26/04/13	1,242	1,279	1,229	1,276	+4	+0.31	182,200	-
[4620]	26/04/10	1,227	1,278	1,220	1,272	+57	+4.69	292,800	-
[4620]	26/04/09	1,189	1,236	1,182	1,215	+26	+2.19	235,800	-
[4620]	26/04/08	1,190	1,213	1,166	1,189	+29	+2.50	390,000	-
[4620]	26/04/07	1,186	1,199	1,160	1,160	-31	-2.60	174,900	-
[4620]	26/04/06	1,190	1,222	1,180	1,191	-1	-0.08	169,000	-
[4620]	26/04/03	1,178	1,205	1,155	1,192	-2	-0.17	234,800	-
[4620]	26/04/02	1,281	1,281	1,188	1,194	-57	-4.56	332,300	-
[4620]	26/04/01	1,175	1,253	1,165	1,251	+106	+9.26	567,800	-
[4620]	26/03/31	1,118	1,168	1,111	1,145	-3	-0.26	298,900	-
[4620]	26/03/30	1,068	1,159	1,067	1,148	+30	+2.68	334,200	-
[4620]	26/03/27	1,057	1,140	1,048	1,118	+40	+3.71	293,800	-
[4620]	26/03/26	1,061	1,118	1,058	1,078	+34	+3.26	403,300	-
[4620]	26/03/25	1,054	1,062	1,044	1,044	+17	+1.66	130,900	-
[4620]	26/03/24	1,047	1,060	1,016	1,027	+21	+2.09	137,700	-
[4620]	26/03/23	1,054	1,058	998	1,006	-95	-8.63	293,500	-
[4620]	26/03/19	1,140	1,156	1,101	1,101	-65	-5.57	131,100	-
[4620]	26/03/18	1,127	1,166	1,095	1,166	+65	+5.90	210,100	-
[4620]	26/03/17	1,170	1,195	1,101	1,101	-78	-6.62	421,200	-
[4620]	26/03/16	1,140	1,189	1,135	1,179	+64	+5.74	257,300	-
[4620]	26/03/13	1,075	1,131	1,073	1,115	+22	+2.01	141,700	-
[4620]	26/03/12	1,124	1,144	1,086	1,093	-40	-3.53	149,100	-
[4620]	26/03/11	1,149	1,156	1,125	1,133	+3	+0.27	201,200	-
[4620]	26/03/10	1,110	1,147	1,095	1,130	+50	+4.63	169,900	-
[4620]	26/03/09	1,100	1,103	1,050	1,080	-88	-7.53	280,100	-
[4620]	26/03/06	1,140	1,191	1,124	1,168	-2	-0.17	381,700	-
[4620]	26/03/05	1,152	1,197	1,152	1,170	+65	+5.88	248,900	-
[4620]	26/03/04	1,145	1,175	1,074	1,105	-108	-8.90	452,400	-
[4620]	26/03/03	1,152	1,233	1,146	1,213	+41	+3.50	576,400	-
[4620]	26/03/02	1,109	1,177	1,084	1,172	+37	+3.26	393,200	-
[4620]	26/02/27	1,093	1,141	1,084	1,135	+32	+2.90	256,800	-
[4620]	26/02/26	1,135	1,135	1,090	1,103	-16	-1.43	258,000	-
[4620]	26/02/25	1,174	1,210	1,118	1,119	+3	+0.27	871,400	-
[4620]	26/02/24	1,053	1,122	1,048	1,116	+69	+6.59	347,500	-
[4620]	26/02/20	1,041	1,064	1,031	1,047	-2	-0.19	130,500	-
[4620]	26/02/19	1,032	1,066	1,028	1,049	+18	+1.75	145,800	-
[4620]	26/02/18	1,032	1,050	1,015	1,031	+21	+2.08	200,600	-
[4620]	26/02/17	1,019	1,053	1,004	1,010	-2	-0.20	257,000	-
[4620]	26/02/16	1,032	1,032	971	1,012	-50	-4.71	494,000	-
[4620]	26/02/13	1,030	1,180	1,030	1,062	+2	+0.19	1,218,600	-
[4620]	26/02/12	938	1,060	929	1,060	+150	+16.48	489,500	-
[4620]	26/02/10	893	921	880	910	+25	+2.82	235,400	-
[4620]	26/02/09	874	897	865	885	+26	+3.03	316,000	-
[4620]	26/02/06	823	859	806	859	+31	+3.74	285,100	-
[4620]	26/02/05	808	849	803	828	+17	+2.10	279,100	-
[4620]	26/02/04	767	820	761	811	+51	+6.71	333,900	-
[4620]	26/02/03	767	772	744	760	-5	-0.65	173,500	-
[4620]	26/02/02	765	775	753	765	+21	+2.82	331,000	-
[4620]	26/01/30	737	753	737	744	+8	+1.09	265,700	-
[4620]	26/01/29	770	813	730	736	-32	-4.17	1,021,100	-
[4620]	26/01/28	715	788	699	768	+80	+11.63	1,526,200	-
[4620]	26/01/27	620	691	619	688	+70	+11.33	651,000	-
[4620]	26/01/26	632	632	617	618	-22	-3.44	105,300	-
[4620]	26/01/23	639	644	635	640	+5	+0.79	63,900	-
[4620]	26/01/22	624	639	624	635	+12	+1.93	64,800	-
[4620]	26/01/21	620	626	618	623	-7	-1.11	60,500	-
[4620]	26/01/20	640	640	630	630	-11	-1.72	49,000	-
[4620]	26/01/19	643	644	635	641	-7	-1.08	69,100	-
[4620]	26/01/16	641	649	641	648	+7	+1.09	87,300	-
[4620]	26/01/15	633	642	633	641	+2	+0.31	50,600	-
[4620]	26/01/14	632	639	632	639	+6	+0.95	61,500	-
[4620]	26/01/13	632	635	628	633	+6	+0.96	90,200	-
[4620]	26/01/09	623	628	618	627	+6	+0.97	55,200	-
[4620]	26/01/08	626	628	621	621	-7	-1.11	65,300	-
[4620]	26/01/07	620	634	618	628	+5	+0.80	52,700	-
[4620]	26/01/06	624	627	621	623	+5	+0.81	68,600	-
[4620]	26/01/05	619	625	615	618	-2	-0.32	54,800	-
[4620]	25/12/30	621	624	618	620	-1	-0.16	44,900	-
[4620]	25/12/29	627	629	621	621	-6	-0.96	48,700	-
[4620]	25/12/26	627	630	623	627	+2	+0.32	50,100	-
[4620]	25/12/25	624	627	621	625	+4	+0.64	40,300	-
[4620]	25/12/24	629	630	619	621	-8	-1.27	62,600	-
[4620]	25/12/23	616	629	614	629	+14	+2.28	69,400	-
[4620]	25/12/22	616	618	611	615	+1	+0.16	42,000	-
[4620]	25/12/19	616	622	613	614	-3	-0.49	83,200	-
[4620]	25/12/18	615	619	611	617	+6	+0.98	38,100	-
[4620]	25/12/17	613	613	606	611	-2	-0.33	69,600	-
[4620]	25/12/16	620	622	610	613	-7	-1.13	79,700	-
[4620]	25/12/15	610	620	607	620	+10	+1.64	52,400	-
[4620]	25/12/12	617	623	610	610	+3	+0.49	63,900	-
[4620]	25/12/11	612	614	605	607	-7	-1.14	60,800	-
[4620]	25/12/10	612	622	611	614	+2	+0.33	60,500	-
[4620]	25/12/09	619	621	611	612	-7	-1.13	46,100	-
[4620]	25/12/08	610	619	606	619	+12	+1.98	71,700	-
[4620]	25/12/05	617	618	607	607	-14	-2.25	103,400	-
[4620]	25/12/04	623	625	618	621	-3	-0.48	84,700	-
[4620]	25/12/03	623	631	623	624	-2	-0.32	54,000	-
[4620]	25/12/02	628	633	623	626	-5	-0.79	91,600	-
[4620]	25/12/01	650	654	630	631	-14	-2.17	110,900	-
[4620]	25/11/28	634	647	634	645	+9	+1.42	111,300	-
[4620]	25/11/27	630	640	630	636	+10	+1.60	110,700	-
[4620]	25/11/26	629	640	622	626	-3	-0.48	192,800	-
[4620]	25/11/25	650	656	626	629	+19	+3.11	307,400	-
[4620]	25/11/21	585	610	584	610	+16	+2.69	118,500	-
[4620]	25/11/20	589	596	587	594	+15	+2.59	57,400	-
[4620]	25/11/19	585	590	578	579	-10	-1.70	82,700	-
[4620]	25/11/18	601	601	589	589	-15	-2.48	63,200	-
[4620]	25/11/17	602	605	594	604	-7	-1.15	44,300	-
[4620]	25/11/14	615	616	593	611	-6	-0.97	191,400	-
[4620]	25/11/13	650	658	601	617	-25	-3.89	234,600	-
[4620]	25/11/12	623	650	623	642	+18	+2.88	99,000	-
[4620]	25/11/11	627	630	617	624	-5	-0.79	78,300	-
[4620]	25/11/10	620	634	612	629	+19	+3.11	106,300	-
[4620]	25/11/07	611	611	602	610	-3	-0.49	57,400	-
[4620]	25/11/06	607	618	606	613	+10	+1.66	64,800	-
[4620]	25/11/05	615	615	591	603	-13	-2.11	77,300	-
[4620]	25/11/04	616	622	610	616	-1	-0.16	69,500	-
[4620]	25/10/31	612	622	610	617	+5	+0.82	56,500	-
[4620]	25/10/30	600	612	598	612	+10	+1.66	239,000	-
[4620]	25/10/29	610	615	601	602	-10	-1.63	54,500	-
[4620]	25/10/28	634	634	611	612	-24	-3.77	55,000	-
[4620]	25/10/27	630	637	630	636	+6	+0.95	69,800	-
[4620]	25/10/24	630	633	625	630	+3	+0.48	38,000	-
[4620]	25/10/23	616	630	613	627	+12	+1.95	110,600	-
[4620]	25/10/22	608	616	606	615	+7	+1.15	57,400	-
[4620]	25/10/21	603	614	600	608	+2	+0.33	110,800	-
[4620]	25/10/20	613	614	603	606	-5	-0.82	47,500	-
[4620]	25/10/17	605	614	605	611	0	0.00	42,600	-
[4620]	25/10/16	605	615	605	611	+6	+0.99	58,900	-
[4620]	25/10/15	594	608	594	605	+14	+2.37	47,800	-
[4620]	25/10/14	589	601	588	591	-8	-1.34	105,500	-
[4620]	25/10/10	611	613	599	599	-22	-3.54	118,400	-
[4620]	25/10/09	614	621	612	621	+5	+0.81	52,100	-
[4620]	25/10/08	611	621	611	616	+3	+0.49	63,500	-
[4620]	25/10/07	603	617	601	613	+12	+2.00	90,400	-
[4620]	25/10/06	606	607	597	601	+12	+2.04	68,900	-
[4620]	25/10/03	589	598	589	589	+1	+0.17	51,200	-
[4620]	25/10/02	580	589	576	588	+5	+0.86	97,400	-
[4620]	25/10/01	599	599	576	583	-26	-4.27	190,300	-
[4620]	25/09/30	629	635	609	609	-20	-3.18	185,400	-
[4620]	25/09/29	617	633	613	629	+5	+0.80	62,200	-
[4620]	25/09/26	621	625	619	624	+4	+0.65	67,600	-
[4620]	25/09/25	620	626	616	620	+1	+0.16	43,900	-
[4620]	25/09/24	634	635	616	619	-14	-2.21	135,400	-
[4620]	25/09/22	633	640	629	633	+5	+0.80	68,000	-
[4620]	25/09/19	628	630	615	628	0	0.00	85,600	-
[4620]	25/09/18	624	638	614	628	+18	+2.95	146,200	-
[4620]	25/09/17	623	623	606	610	-10	-1.61	52,000	-
[4620]	25/09/16	610	621	610	620	+12	+1.97	73,300	-
[4620]	25/09/12	605	612	604	608	+3	+0.50	36,700	-
[4620]	25/09/11	607	609	600	605	-3	-0.49	74,900	-
[4620]	25/09/10	608	611	606	608	0	0.00	43,900	-
[4620]	25/09/09	615	618	606	608	-7	-1.14	73,500	-
[4620]	25/09/08	614	618	612	615	+1	+0.16	34,800	-
[4620]	25/09/05	610	616	607	614	+8	+1.32	54,400	-