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
[4664]	26/10/29	1,114	1,119	1,065	1,083	-1.0	-0.09	145,400	3,258,420,992
[4664]	26/10/28	1,047	1,108	1,045	1,084	+40.0	+3.83	87,600	3,261,429,760
[4664]	26/10/27	1,000	1,045	985	1,044	+49.0	+4.92	88,500	3,141,081,856
[4664]	26/10/26	1,016	1,043	990	995	-65.0	-6.13	159,100	2,993,655,552
[4664]	26/10/23	1,037	1,087	991	1,060	-7.0	-0.66	188,300	3,189,220,864
[4664]	26/10/22	1,097	1,150	1,056	1,067	-45.0	-4.05	293,100	3,210,281,728
[4664]	26/10/21	1,160	1,188	1,071	1,112	-46.0	-3.97	486,700	3,345,673,216
[4664]	26/10/20	1,281	1,444	1,111	1,158	-77.0	-6.23	2,708,100	3,484,073,472
[4664]	26/10/19	1,103	1,350	1,087	1,235	+185.0	+17.62	1,793,600	3,715,743,232
[4664]	26/10/16	1,045	1,055	1,010	1,050	+16.0	+1.55	59,600	3,159,133,952
[4664]	26/10/15	1,064	1,083	981	1,034	-60.0	-5.48	129,500	3,110,994,688
[4664]	26/10/14	1,081	1,160	1,054	1,094	+29.0	+2.72	82,000	3,291,516,672
[4664]	26/10/13	1,104	1,118	1,065	1,065	-60.0	-5.33	31,200	3,204,264,448
[4664]	26/10/09	1,139	1,145	1,110	1,125	-23.0	-2.00	23,600	3,384,786,432
[4664]	26/10/08	1,120	1,150	1,110	1,148	+17.0	+1.50	30,400	3,453,986,560
[4664]	26/10/07	1,161	1,164	1,131	1,131	-36.0	-3.08	36,300	3,402,838,528
[4664]	26/10/06	1,178	1,199	1,144	1,167	-9.0	-0.77	74,300	3,511,151,616
[4664]	26/10/05	1,172	1,229	1,164	1,176	+6.0	+0.51	104,500	3,538,230,016
[4664]	26/10/02	1,120	1,186	1,120	1,170	+50.0	+4.46	53,200	3,520,177,920
[4664]	26/10/01	1,127	1,149	1,120	1,120	-6.0	-0.53	17,400	3,369,742,848
[4664]	26/09/30	1,125	1,146	1,120	1,126	-7.0	-0.62	16,600	3,387,795,200
[4664]	26/09/29	1,125	1,133	1,095	1,133	+7.0	+0.62	43,100	3,408,856,064
[4664]	26/09/28	1,184	1,184	1,121	1,126	-44.0	-3.76	36,100	3,387,795,200
[4664]	26/09/25	1,202	1,215	1,159	1,170	-51.0	-4.18	54,200	3,520,177,920
[4664]	26/09/24	1,187	1,258	1,160	1,221	+64.0	+5.53	117,900	3,673,621,504
[4664]	26/09/18	1,143	1,174	1,123	1,157	+32.0	+2.84	46,900	3,481,064,704
[4664]	26/09/17	1,120	1,162	1,103	1,125	+1.0	+0.09	71,300	3,384,786,432
[4664]	26/09/16	1,142	1,158	1,086	1,124	-15.0	-1.32	57,700	3,381,777,664
[4664]	26/09/15	1,200	1,211	1,128	1,139	-7.0	-0.61	136,800	3,426,908,160
[4664]	26/09/14	1,072	1,146	1,017	1,146	+44.0	+3.99	146,900	3,447,969,024
[4664]	26/09/11	1,126	1,138	1,081	1,102	-53.0	-4.59	92,300	3,315,586,304
[4664]	26/09/10	1,187	1,208	1,136	1,155	-35.0	-2.94	84,700	3,475,047,424
[4664]	26/09/09	1,113	1,235	1,098	1,190	+107.0	+9.88	311,300	3,580,351,744
[4664]	26/09/08	1,074	1,126	1,062	1,083	-6.0	-0.55	97,200	3,258,420,992
[4664]	26/09/07	1,100	1,128	1,072	1,089	+6.0	+0.55	47,800	3,276,473,088
[4664]	26/09/04	1,103	1,131	1,070	1,083	-33.0	-2.96	70,400	3,258,420,992
[4664]	26/09/03	1,045	1,131	1,045	1,116	+73.0	+7.00	181,500	3,357,708,032
[4664]	26/09/02	993	1,090	989	1,043	+43.0	+4.30	101,800	3,138,073,088
[4664]	26/09/01	1,013	1,021	985	1,000	-20.0	-1.96	40,300	3,008,698,880
[4664]	26/08/31	1,022	1,035	1,000	1,020	-20.0	-1.92	39,200	3,068,872,960
[4664]	26/08/28	986	1,040	977	1,040	+64.0	+6.56	89,400	3,129,047,040
[4664]	26/08/27	947	985	947	976	+26.0	+2.74	56,100	2,936,490,240
[4664]	26/08/26	938	960	926	950	+12.0	+1.28	42,100	2,858,264,064
[4664]	26/08/25	930	942	922	938	+8.0	+0.86	18,500	2,822,159,616
[4664]	26/08/24	951	955	926	930	-18.0	-1.90	35,300	2,798,089,984
[4664]	26/08/21	956	980	947	948	-23.0	-2.37	36,100	2,852,246,528
[4664]	26/08/20	928	973	917	971	+52.0	+5.66	52,300	2,921,446,656
[4664]	26/08/19	933	933	909	919	-29.0	-3.06	36,000	2,764,994,304
[4664]	26/08/18	951	958	940	948	-2.0	-0.21	16,200	2,852,246,528
[4664]	26/08/17	947	1,002	946	950	-4.0	-0.42	75,000	2,858,264,064
[4664]	26/08/14	921	1,015	915	954	-42.0	-4.22	148,400	2,870,298,880
[4664]	26/08/13	976	999	955	996	+47.0	+4.95	64,800	2,996,664,320
[4664]	26/08/12	954	968	941	949	-7.0	-0.73	24,100	2,855,255,296
[4664]	26/08/10	951	989	945	956	+7.0	+0.74	33,500	2,876,316,160
[4664]	26/08/07	1,019	1,020	946	949	-68.0	-6.69	74,500	2,855,255,296
[4664]	26/08/06	1,039	1,060	1,000	1,017	+8.0	+0.79	74,600	3,059,846,912
[4664]	26/08/05	968	1,028	960	1,009	+56.0	+5.88	132,500	3,035,777,280
[4664]	26/08/04	951	987	933	953	+11.0	+1.17	52,800	2,867,290,112
[4664]	26/08/03	907	1,000	896	942	+27.0	+2.95	136,400	2,834,194,432
[4664]	26/07/31	905	935	897	915	+24.0	+2.69	29,500	2,752,959,488
[4664]	26/07/30	894	910	890	891	-6.0	-0.67	20,000	2,680,750,848
[4664]	26/07/29	939	943	891	897	-31.0	-3.34	53,700	2,698,802,944
[4664]	26/07/28	977	979	917	928	-64.0	-6.45	58,300	2,792,072,704
[4664]	26/07/27	915	1,007	906	992	+77.0	+8.42	123,500	2,984,629,504
[4664]	26/07/24	910	920	882	915	-5.0	-0.54	51,100	2,752,959,488
[4664]	26/07/23	939	974	915	920	-14.0	-1.50	139,100	2,768,003,072
[4664]	26/07/22	900	971	887	934	+37.0	+4.12	186,900	2,810,124,800
[4664]	26/07/21	840	944	825	897	+44.0	+5.16	218,800	2,698,802,944
[4664]	26/07/17	964	980	833	853	-126	-12.87	187,300	-
[4664]	26/07/16	940	1,013	933	979	+49	+5.27	218,600	-
[4664]	26/07/15	926	940	915	930	-5	-0.53	47,100	-
[4664]	26/07/14	904	938	887	935	+29	+3.20	79,000	-
[4664]	26/07/13	929	946	905	906	-30	-3.21	36,300	-
[4664]	26/07/10	925	957	918	936	+6	+0.65	51,400	-
[4664]	26/07/09	918	953	918	930	+2	+0.22	33,800	-
[4664]	26/07/08	921	932	900	928	-8	-0.85	54,400	-
[4664]	26/07/07	960	970	907	936	-10	-1.06	106,200	-
[4664]	26/07/06	1,000	1,000	933	946	-62	-6.15	151,200	-
[4664]	26/07/03	1,003	1,032	990	1,008	-11	-1.08	122,000	-
[4664]	26/07/02	944	1,105	944	1,019	-15	-1.45	305,100	-
[4664]	26/07/01	1,113	1,200	990	1,034	-68	-6.17	537,800	-
[4664]	26/06/30	1,083	1,350	1,072	1,102	-11	-0.99	2,300,700	-
[4664]	26/06/29	1,341	1,455	1,032	1,113	-78	-6.55	1,241,700	-
[4664]	26/06/26	1,148	1,315	1,064	1,191	+131	+12.36	1,677,700	-
[4664]	26/06/25	880	1,060	859	1,060	+150	+16.48	852,800	-
[4664]	26/06/24	761	910	761	910	+150	+19.74	93,000	-
[4664]	26/06/23	808	808	757	760	-63	-7.65	26,400	-
[4664]	26/06/22	767	823	751	823	+96	+13.20	63,200	-
[4664]	26/06/19	743	743	720	727	-6	-0.82	15,400	-
[4664]	26/06/18	748	759	730	733	-30	-3.93	25,700	-
[4664]	26/06/17	763	777	720	763	-5	-0.65	28,800	-
[4664]	26/06/16	775	782	760	768	-7	-0.90	2,600	-
[4664]	26/06/15	768	780	758	775	+24	+3.20	9,300	-
[4664]	26/06/12	774	806	751	751	-8	-1.05	21,700	-
[4664]	26/06/11	800	826	753	759	-63	-7.66	47,200	-
[4664]	26/06/10	839	839	805	822	-17	-2.03	22,600	-
[4664]	26/06/09	860	863	839	839	-14	-1.64	15,600	-
[4664]	26/06/08	855	864	846	853	-23	-2.63	16,800	-
[4664]	26/06/05	875	887	868	876	+13	+1.51	21,300	-
[4664]	26/06/04	854	870	850	863	-6	-0.69	11,200	-
[4664]	26/06/03	866	878	850	869	0	0.00	18,100	-
[4664]	26/06/02	915	915	860	869	-39	-4.30	53,900	-
[4664]	26/06/01	887	920	854	908	+21	+2.37	83,000	-
[4664]	26/05/29	828	888	828	887	+44	+5.22	72,100	-
[4664]	26/05/28	798	860	798	843	+59	+7.53	47,700	-
[4664]	26/05/27	779	791	760	784	+6	+0.77	11,400	-
[4664]	26/05/26	769	786	754	778	+8	+1.04	17,300	-
[4664]	26/05/25	796	801	769	770	+4	+0.52	37,700	-
[4664]	26/05/22	749	772	748	766	+27.0	+3.65	27,100	-
[4664]	26/05/21	730	752	730	739	+18.0	+2.50	10,400	-
[4664]	26/05/20	735	735	716	721	-19.0	-2.57	27,000	-
[4664]	26/05/19	740	761	732	740	0	+0.00	15,900	-
[4664]	26/05/18	740	764	725	740	-5.0	-0.67	28,300	-
[4664]	26/05/15	740	772	727	745	-66.0	-8.14	65,400	-
[4664]	26/05/14	861	867	805	811	-58.0	-6.67	89,000	-
[4664]	26/05/13	862	880	860	869	+8.0	+0.93	16,700	-
[4664]	26/05/12	875	886	861	861	-14.0	-1.60	40,700	-
[4664]	26/05/11	884	888	871	875	-3.0	-0.34	19,700	-
[4664]	26/05/08	878	891	871	878	0	+0.00	24,800	-
[4664]	26/05/07	882	895	872	878	+1.0	+0.11	22,300	-
[4664]	26/05/01	873	882	864	877	+4.0	+0.46	26,800	-
[4664]	26/04/30	878	920	871	873	0	+0.00	85,300	-
[4664]	26/04/28	882	882	860	873	-5.0	-0.57	36,100	-
[4664]	26/04/27	865	894	854	878	+13	+1.50	56,200	-
[4664]	26/04/24	896	896	863	865	-26	-2.92	52,100	-
[4664]	26/04/23	887	911	868	891	+10	+1.14	140,000	-
[4664]	26/04/22	887	891	869	881	-10	-1.12	80,900	-
[4664]	26/04/21	962	980	883	891	-75	-7.76	213,800	-
[4664]	26/04/20	910	1,042	904	966	+71	+7.93	463,300	-
[4664]	26/04/17	920	980	887	895	-17	-1.86	330,300	-
[4664]	26/04/16	897	940	870	912	+24	+2.70	137,500	-
[4664]	26/04/15	889	895	880	888	+5	+0.57	24,900	-
[4664]	26/04/14	901	912	880	883	-7	-0.79	43,200	-
[4664]	26/04/13	863	906	863	890	+23	+2.65	87,300	-
[4664]	26/04/10	888	892	856	867	-19	-2.14	34,800	-
[4664]	26/04/09	924	924	873	886	-38	-4.11	43,300	-
[4664]	26/04/08	920	929	906	924	+19	+2.10	37,500	-
[4664]	26/04/07	888	925	883	905	+17	+1.91	66,000	-
[4664]	26/04/06	879	898	879	888	-1	-0.11	9,100	-
[4664]	26/04/03	894	903	876	889	-1	-0.11	20,800	-
[4664]	26/04/02	898	908	873	890	-11	-1.22	38,300	-
[4664]	26/04/01	920	930	888	901	+6	+0.67	72,600	-
[4664]	26/03/31	935	951	895	895	-34	-3.66	78,300	-
[4664]	26/03/30	960	975	915	929	-93	-9.10	92,900	-
[4664]	26/03/27	1,014	1,125	1,010	1,022	+23	+2.30	171,100	-
[4664]	26/03/26	1,030	1,060	995	999	-31	-3.01	30,200	-
[4664]	26/03/25	1,024	1,065	1,012	1,030	+25	+2.49	81,400	-
[4664]	26/03/24	930	1,044	930	1,005	+111	+12.42	298,400	-
[4664]	26/03/23	956	968	890	894	-105	-10.51	91,300	-
[4664]	26/03/19	1,110	1,110	988	999	-123	-10.96	106,200	-
[4664]	26/03/18	1,183	1,195	1,071	1,122	-18	-1.58	166,000	-
[4664]	26/03/17	1,150	1,189	1,100	1,140	-16	-1.38	221,500	-
[4664]	26/03/16	1,011	1,256	1,003	1,156	+115	+11.05	1,034,500	-
[4664]	26/03/13	1,120	1,262	1,010	1,041	-14	-1.33	996,100	-
[4664]	26/03/12	919	1,055	884	1,055	+150	+16.57	1,297,000	-
[4664]	26/03/11	905	952	903	905	+7	+0.78	44,500	-
[4664]	26/03/10	851	903	851	898	+53	+6.27	11,800	-
[4664]	26/03/09	837	865	832	845	-37	-4.20	23,000	-
[4664]	26/03/06	890	903	876	882	-10	-1.12	10,600	-
[4664]	26/03/05	842	900	842	892	+80	+9.85	48,100	-
[4664]	26/03/04	850	864	803	812	-49	-5.69	43,000	-
[4664]	26/03/03	897	909	860	861	-35	-3.91	19,500	-
[4664]	26/03/02	919	919	895	896	-24	-2.61	10,300	-
[4664]	26/02/27	911	952	906	920	+11	+1.21	23,900	-
[4664]	26/02/26	881	911	881	909	+28	+3.18	17,000	-
[4664]	26/02/25	878	903	866	881	+16	+1.85	22,600	-
[4664]	26/02/24	879	899	862	865	-29	-3.24	23,300	-
[4664]	26/02/20	902	917	883	894	-18	-1.97	45,400	-
[4664]	26/02/19	935	938	905	912	-24	-2.56	38,000	-
[4664]	26/02/18	957	966	934	936	-6	-0.64	20,200	-
[4664]	26/02/17	953	979	935	942	-16	-1.67	30,800	-
[4664]	26/02/16	934	996	928	958	+21	+2.24	70,100	-
[4664]	26/02/13	988	998	937	937	-61	-6.11	84,200	-
[4664]	26/02/12	1,032	1,032	994	998	-24	-2.35	50,500	-
[4664]	26/02/10	1,007	1,036	1,000	1,022	+18	+1.79	31,900	-
[4664]	26/02/09	1,028	1,028	999	1,004	+1	+0.10	29,500	-
[4664]	26/02/06	998	1,025	988	1,003	+5	+0.50	42,800	-
[4664]	26/02/05	1,019	1,030	984	998	+1	+0.10	48,800	-
[4664]	26/02/04	1,027	1,029	992	997	-25	-2.45	61,000	-
[4664]	26/02/03	998	1,078	987	1,022	+38	+3.86	148,500	-
[4664]	26/02/02	1,028	1,039	984	984	-29	-2.86	45,400	-
[4664]	26/01/30	988	1,057	987	1,013	+17	+1.71	77,000	-
[4664]	26/01/29	1,018	1,018	967	996	-22	-2.16	68,100	-
[4664]	26/01/28	1,079	1,079	1,015	1,018	-55	-5.13	71,500	-
[4664]	26/01/27	1,097	1,114	1,069	1,073	-24	-2.19	41,700	-
[4664]	26/01/26	1,100	1,163	1,091	1,097	+9	+0.83	103,000	-
[4664]	26/01/23	1,100	1,126	1,076	1,088	+15	+1.40	81,300	-
[4664]	26/01/22	1,084	1,105	1,048	1,073	+10	+0.94	76,600	-
[4664]	26/01/21	1,055	1,071	1,025	1,063	-47	-4.23	84,100	-
[4664]	26/01/20	1,100	1,136	1,049	1,110	+24	+2.21	145,000	-
[4664]	26/01/19	1,050	1,087	1,028	1,086	+21	+1.97	82,200	-
[4664]	26/01/16	1,078	1,079	1,015	1,065	-11	-1.02	147,700	-
[4664]	26/01/15	1,059	1,090	1,015	1,076	+14	+1.32	138,700	-
[4664]	26/01/14	1,092	1,107	1,036	1,062	-29	-2.66	136,100	-
[4664]	26/01/13	1,310	1,320	1,056	1,091	-212	-16.27	412,000	-
[4664]	26/01/09	1,289	1,352	1,258	1,303	-10	-0.76	164,400	-
[4664]	26/01/08	1,305	1,345	1,266	1,313	+3	+0.23	103,100	-
[4664]	26/01/07	1,204	1,322	1,197	1,310	+76	+6.16	129,200	-
[4664]	26/01/06	1,295	1,305	1,233	1,234	-36	-2.83	62,200	-
[4664]	26/01/05	1,328	1,364	1,258	1,270	-32	-2.46	99,300	-
[4664]	25/12/30	1,386	1,442	1,290	1,302	-109	-7.73	153,600	-
[4664]	25/12/29	1,370	1,451	1,333	1,411	+37	+2.69	137,100	-
[4664]	25/12/26	1,328	1,418	1,304	1,374	+27	+2.00	226,400	-
[4664]	25/12/25	1,203	1,364	1,203	1,347	+114	+9.25	290,800	-
[4664]	25/12/24	1,184	1,282	1,178	1,233	+61	+5.20	363,900	-
[4664]	25/12/23	1,187	1,237	1,160	1,172	-75	-6.01	335,700	-
[4664]	25/12/22	1,208	1,410	1,208	1,247	+99	+8.62	999,200	-
[4664]	25/12/19	1,123	1,180	1,102	1,148	+47	+4.27	275,000	-
[4664]	25/12/18	1,063	1,106	1,026	1,101	+68	+6.58	298,900	-
[4664]	25/12/17	1,060	1,238	1,004	1,033	-23	-2.18	1,040,000	-
[4664]	25/12/16	1,090	1,110	1,039	1,056	-45	-4.09	239,000	-
[4664]	25/12/15	1,126	1,147	1,083	1,101	-85	-7.17	216,900	-
[4664]	25/12/12	1,136	1,210	1,100	1,186	-100	-7.78	496,000	-
[4664]	25/12/11	1,431	1,444	1,181	1,286	-245	-16.00	1,546,600	-
[4664]	25/12/10	1,351	1,531	1,331	1,531	+300	+24.37	3,385,100	-
[4664]	25/12/09	1,172	1,341	1,075	1,231	+66	+5.67	4,076,400	-
[4664]	25/12/08	1,761	1,835	1,153	1,165	-356	-23.41	5,482,400	-
[4664]	25/12/05	1,251	1,521	1,238	1,521	+300	+24.57	1,078,000	-
[4664]	25/12/04	1,070	1,325	995	1,221	+196	+19.12	4,823,200	-
[4664]	25/12/03	1,025	1,025	1,025	1,025	+150	+17.14	69,000	-
[4664]	25/12/02	715	875	706	875	+150	+20.69	536,200	-
[4664]	25/12/01	745	831	715	725	-15	-2.03	444,600	-
[4664]	25/11/28	712	767	706	740	+33	+4.67	205,100	-
[4664]	25/11/27	720	734	693	707	+2	+0.28	170,200	-
[4664]	25/11/26	697	723	687	705	+8	+1.15	283,100	-
[4664]	25/11/25	740	747	680	697	-39	-5.30	425,500	-
[4664]	25/11/21	740	797	719	736	-19	-2.52	497,800	-
[4664]	25/11/20	938	939	747	755	-138	-15.45	990,400	-
[4664]	25/11/19	950	1,044	824	893	-12	-1.33	2,902,300	-
[4664]	25/11/18	800	905	800	905	+150	+19.87	811,400	-
[4664]	25/11/17	755	755	755	755	+100	+15.27	41,000	-
[4664]	25/11/14	637	658	637	655	+10	+1.55	4,400	-
[4664]	25/11/13	635	660	634	645	+10	+1.57	2,200	-
[4664]	25/11/12	636	643	635	635	-5	-0.78	2,000	-
[4664]	25/11/11	635	640	635	640	+5	+0.79	1,800	-
[4664]	25/11/10	624	635	624	635	+12	+1.93	1,800	-
[4664]	25/11/07	629	644	620	623	-8	-1.27	5,900	-
[4664]	25/11/06	632	634	630	631	-2	-0.32	1,200	-
[4664]	25/11/05	640	640	625	633	-8	-1.25	4,100	-
[4664]	25/11/04	648	651	641	641	-10	-1.54	1,200	-
[4664]	25/10/31	654	662	649	651	-12	-1.81	2,000	-
[4664]	25/10/30	652	663	641	663	+11	+1.69	2,500	-
[4664]	25/10/29	659	661	646	652	-12	-1.81	11,700	-
[4664]	25/10/28	695	695	657	664	-25	-3.63	23,900	-
[4664]	25/10/27	670	732	669	689	+19	+2.84	36,100	-
[4664]	25/10/24	668	670	660	670	+5	+0.75	2,700	-
[4664]	25/10/23	667	680	655	665	+1	+0.15	18,100	-
[4664]	25/10/22	650	665	649	664	+11	+1.68	3,600	-
[4664]	25/10/21	653	686	647	653	0	0.00	25,200	-
[4664]	25/10/20	650	654	647	653	+11	+1.71	2,500	-
[4664]	25/10/17	648	658	642	642	-11	-1.68	3,800	-
[4664]	25/10/16	649	661	638	653	+12	+1.87	18,100	-
[4664]	25/10/15	613	690	612	641	+28	+4.57	63,300	-
[4664]	25/10/14	613	618	595	613	-20	-3.16	17,400	-
[4664]	25/10/10	636	640	632	633	-7	-1.09	1,100	-
[4664]	25/10/09	637	642	637	640	+3	+0.47	3,500	-
[4664]	25/10/08	635	639	634	637	+2	+0.31	2,200	-
[4664]	25/10/07	641	647	631	635	-6	-0.94	3,800	-
[4664]	25/10/06	641	649	638	641	+1	+0.16	5,900	-
[4664]	25/10/03	654	657	623	640	-4	-0.62	4,600	-
[4664]	25/10/02	646	646	640	644	-4	-0.62	2,800	-
[4664]	25/10/01	663	665	635	648	-14	-2.11	12,600	-
[4664]	25/09/30	673	673	660	662	-11	-1.63	4,800	-
[4664]	25/09/29	663	675	661	673	+3	+0.45	2,000	-
[4664]	25/09/26	667	674	667	670	+3	+0.45	2,500	-
[4664]	25/09/25	667	675	667	667	0	0.00	8,000	-
[4664]	25/09/24	669	674	664	667	-3	-0.45	4,200	-
[4664]	25/09/22	669	674	664	670	+6	+0.90	7,600	-
[4664]	25/09/19	662	664	660	664	-3	-0.45	3,700	-
[4664]	25/09/18	665	670	662	667	-2	-0.30	2,500	-
[4664]	25/09/17	667	669	665	669	-1	-0.15	3,400	-
[4664]	25/09/16	670	671	667	670	+3	+0.45	2,800	-
[4664]	25/09/12	667	667	663	667	+4	+0.60	1,400	-
[4664]	25/09/11	666	667	663	663	-7	-1.04	2,300	-
[4664]	25/09/10	656	674	655	670	+6	+0.90	4,700	-
[4664]	25/09/09	665	668	657	664	-2	-0.30	3,000	-
[4664]	25/09/08	668	668	664	666	+2	+0.30	3,100	-
[4664]	25/09/05	665	668	648	664	-4	-0.60	6,300	-