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
[2624]	26/10/29	6,488	6,519	6,415	6,503	+61.0	+0.95	8,408	-
[2624]	26/10/28	6,483	6,483	6,420	6,442	+59.0	+0.92	11,551	-
[2624]	26/10/27	6,356	6,403	6,336	6,383	+123.0	+1.96	12,303	-
[2624]	26/10/26	6,271	6,321	6,248	6,260	-58.0	-0.92	9,944	-
[2624]	26/10/23	6,218	6,318	6,185	6,318	-26.0	-0.41	12,227	-
[2624]	26/10/22	6,475	6,520	6,327	6,344	-176.0	-2.70	13,564	-
[2624]	26/10/21	6,544	6,573	6,493	6,520	+76.0	+1.18	9,946	-
[2624]	26/10/20	6,508	6,508	6,417	6,444	-106.0	-1.62	13,343	-
[2624]	26/10/19	6,445	6,550	6,419	6,550	-30.0	-0.46	18,462	-
[2624]	26/10/16	6,560	6,608	6,538	6,580	+70.0	+1.08	35,204	-
[2624]	26/10/15	6,636	6,644	6,445	6,510	-297.0	-4.36	86,796	-
[2624]	26/10/14	6,827	6,878	6,800	6,807	-15.0	-0.22	51,262	-
[2624]	26/10/13	6,823	6,823	6,750	6,822	-118.0	-1.70	9,594	-
[2624]	26/10/09	6,900	6,950	6,854	6,940	-18.0	-0.26	7,153	-
[2624]	26/10/08	7,060	7,060	6,956	6,958	-138.0	-1.94	7,511	-
[2624]	26/10/07	7,152	7,160	7,086	7,096	-65.0	-0.91	31,980	-
[2624]	26/10/06	7,086	7,161	7,086	7,161	+103.0	+1.46	66,797	-
[2624]	26/10/05	7,015	7,086	7,000	7,058	+154.0	+2.23	9,353	-
[2624]	26/10/02	6,911	6,954	6,891	6,904	-66.0	-0.95	20,891	-
[2624]	26/10/01	6,784	6,980	6,784	6,970	+219.0	+3.24	75,121	-
[2624]	26/09/30	6,708	6,771	6,685	6,751	+147.0	+2.23	17,171	-
[2624]	26/09/29	6,626	6,660	6,546	6,604	-35.0	-0.53	54,306	-
[2624]	26/09/28	6,686	6,738	6,639	6,639	-27.0	-0.41	15,262	-
[2624]	26/09/25	6,589	6,681	6,589	6,666	+86.0	+1.31	109,222	-
[2624]	26/09/24	6,646	6,660	6,580	6,580	+28.0	+0.43	9,471	-
[2624]	26/09/18	6,524	6,585	6,480	6,552	+114.0	+1.77	15,977	-
[2624]	26/09/17	6,509	6,509	6,424	6,438	+18.0	+0.28	23,302	-
[2624]	26/09/16	6,410	6,422	6,360	6,420	+44.0	+0.69	50,291	-
[2624]	26/09/15	6,345	6,440	6,335	6,376	-27.0	-0.42	24,505	-
[2624]	26/09/14	6,333	6,403	6,311	6,403	-52.0	-0.81	59,508	-
[2624]	26/09/11	6,356	6,455	6,344	6,455	-97.0	-1.48	124,291	-
[2624]	26/09/10	6,507	6,552	6,455	6,552	-38.0	-0.58	78,392	-
[2624]	26/09/09	6,541	6,609	6,539	6,590	+10.0	+0.15	30,758	-
[2624]	26/09/08	6,626	6,711	6,580	6,580	-77.0	-1.16	745,501	-
[2624]	26/09/07	6,641	6,703	6,640	6,657	+111.0	+1.70	6,758	-
[2624]	26/09/04	6,498	6,557	6,468	6,546	+46.0	+0.71	30,139	-
[2624]	26/09/03	6,502	6,502	6,415	6,500	+1.0	+0.02	42,085	-
[2624]	26/09/02	6,523	6,523	6,458	6,499	-166.0	-2.49	104,191	-
[2624]	26/09/01	6,622	6,692	6,598	6,665	-5.0	-0.07	12,831	-
[2624]	26/08/31	6,515	6,670	6,500	6,670	-12.0	-0.18	79,896	-
[2624]	26/08/28	6,661	6,720	6,650	6,682	+24.0	+0.36	8,880	-
[2624]	26/08/27	6,732	6,743	6,613	6,658	-14.0	-0.21	24,256	-
[2624]	26/08/26	6,601	6,676	6,574	6,672	+45.0	+0.68	30,532	-
[2624]	26/08/25	6,552	6,627	6,496	6,627	+17.0	+0.26	43,625	-
[2624]	26/08/24	6,658	6,658	6,583	6,610	-40.0	-0.60	4,573	-
[2624]	26/08/21	6,560	6,650	6,557	6,650	+6.0	+0.09	4,546	-
[2624]	26/08/20	6,644	6,666	6,607	6,644	+57.0	+0.87	13,022	-
[2624]	26/08/19	6,628	6,656	6,550	6,587	-263.0	-3.84	44,886	-
[2624]	26/08/18	6,923	6,945	6,775	6,850	-99.0	-1.42	98,300	-
[2624]	26/08/17	6,923	6,956	6,890	6,949	+29.0	+0.42	38,451	-
[2624]	26/08/14	6,958	6,996	6,886	6,920	+49.0	+0.71	13,395	-
[2624]	26/08/13	6,869	6,917	6,858	6,871	+76.0	+1.12	13,460	-
[2624]	26/08/12	6,750	6,795	6,717	6,795	+65.0	+0.97	10,337	-
[2624]	26/08/10	6,646	6,735	6,640	6,730	+120.0	+1.82	23,474	-
[2624]	26/08/07	6,611	6,622	6,502	6,610	-6.0	-0.09	5,042	-
[2624]	26/08/06	6,589	6,618	6,530	6,616	-40.0	-0.60	8,869	-
[2624]	26/08/05	6,589	6,662	6,585	6,656	+214.0	+3.32	44,412	-
[2624]	26/08/04	6,457	6,457	6,323	6,442	+22.0	+0.34	41,905	-
[2624]	26/08/03	6,407	6,420	6,303	6,420	-69.0	-1.06	113,489	-
[2624]	26/07/31	6,461	6,579	6,429	6,489	+224.0	+3.58	31,396	-
[2624]	26/07/30	6,186	6,326	6,165	6,265	+67.0	+1.08	20,408	-
[2624]	26/07/29	6,288	6,351	6,080	6,198	-100.0	-1.59	119,442	-
[2624]	26/07/28	6,379	6,381	6,227	6,298	-241.0	-3.69	85,774	-
[2624]	26/07/27	6,556	6,563	6,448	6,539	+39.0	+0.60	48,457	-
[2624]	26/07/24	6,582	6,600	6,456	6,500	-182.0	-2.72	38,152	-
[2624]	26/07/23	6,694	6,735	6,658	6,682	+32.0	+0.48	42,136	-
[2624]	26/07/22	6,767	6,794	6,632	6,650	-3.0	-0.05	35,694	-
[2624]	26/07/21	6,508	6,653	6,460	6,653	+153.0	+2.35	14,809	-
[2624]	26/07/17	6,604	6,608	6,306	6,500	-269	-3.97	51,883	-
[2624]	26/07/16	6,805	6,807	6,685	6,769	-148	-2.14	97,151	-
[2624]	26/07/15	6,857	6,917	6,819	6,917	+109	+1.60	38,241	-
[2624]	26/07/14	6,724	6,813	6,663	6,808	+48	+0.71	92,094	-
[2624]	26/07/13	6,874	6,943	6,702	6,760	-133	-1.93	32,542	-
[2624]	26/07/10	6,933	6,974	6,889	6,893	+83	+1.22	26,224	-
[2624]	26/07/09	6,853	6,880	6,787	6,810	+53	+0.78	66,115	-
[2624]	26/07/08	6,803	6,897	6,742	6,757	-124	-1.80	29,133	-
[2624]	26/07/07	7,055	7,055	6,843	6,881	-139	-1.98	12,121	-
[2624]	26/07/06	7,040	7,077	6,935	7,020	0	0.00	14,593	-
[2624]	26/07/03	6,881	7,020	6,805	7,020	-6	-0.09	53,556	-
[2624]	26/07/02	6,955	7,027	6,914	7,026	-49	-0.69	51,833	-
[2624]	26/07/01	7,151	7,239	7,057	7,075	+12	+0.17	33,382	-
[2624]	26/06/30	7,079	7,108	6,977	7,063	+84	+1.20	22,144	-
[2624]	26/06/29	7,008	7,008	6,845	6,979	+21	+0.30	41,473	-
[2624]	26/06/26	7,139	7,169	6,904	6,958	-338	-4.63	54,377	-
[2624]	26/06/25	7,133	7,299	7,106	7,296	+353	+5.08	42,687	-
[2624]	26/06/24	7,002	7,060	6,890	6,943	-92	-1.31	76,510	-
[2624]	26/06/23	7,295	7,312	7,030	7,035	-260	-3.56	50,860	-
[2624]	26/06/22	7,168	7,335	7,168	7,295	+139	+1.94	96,700	-
[2624]	26/06/19	7,248	7,248	7,110	7,156	+1	+0.01	32,999	-
[2624]	26/06/18	7,084	7,177	7,077	7,155	+121	+1.72	302,353	-
[2624]	26/06/17	6,915	7,050	6,915	7,034	+65	+0.93	13,972	-
[2624]	26/06/16	6,980	7,036	6,949	6,969	-16	-0.23	22,429	-
[2624]	26/06/15	6,894	7,005	6,891	6,985	+341	+5.13	16,995	-
[2624]	26/06/12	6,687	6,740	6,620	6,644	+176	+2.72	55,465	-
[2624]	26/06/11	6,306	6,473	6,270	6,468	-18	-0.28	29,988	-
[2624]	26/06/10	6,491	6,538	6,411	6,486	-85	-1.29	32,834	-
[2624]	26/06/09	6,543	6,580	6,430	6,571	+128	+1.99	43,071	-
[2624]	26/06/08	6,425	6,513	6,380	6,443	-261	-3.89	55,612	-
[2624]	26/06/05	6,740	6,740	6,623	6,704	-101	-1.48	9,743	-
[2624]	26/06/04	6,802	6,810	6,738	6,805	-80	-1.16	6,895	-
[2624]	26/06/03	6,802	6,914	6,780	6,885	+183	+2.73	36,058	-
[2624]	26/06/02	6,754	6,754	6,596	6,702	-29	-0.43	33,455	-
[2624]	26/06/01	6,672	6,756	6,668	6,731	+70	+1.05	15,296	-
[2624]	26/05/29	6,607	6,684	6,600	6,661	+133	+2.04	17,025	-
[2624]	26/05/28	6,500	6,550	6,425	6,528	-29	-0.44	29,206	-
[2624]	26/05/27	6,639	6,680	6,550	6,557	+18	+0.28	76,936	-
[2624]	26/05/26	6,570	6,572	6,500	6,539	-19	-0.29	13,799	-
[2624]	26/05/25	6,442	6,575	6,425	6,558	+198	+3.11	96,900	-
[2624]	26/05/22	6,268	6,375	6,268	6,360	+150.0	+2.42	20,841	-
[2624]	26/05/21	6,161	6,238	6,158	6,210	+175.0	+2.90	44,560	-
[2624]	26/05/20	6,076	6,076	5,965	6,035	-55.0	-0.90	25,183	-
[2624]	26/05/19	6,167	6,179	6,065	6,090	-41.0	-0.67	27,398	-
[2624]	26/05/18	6,196	6,212	6,074	6,131	-49.0	-0.79	16,654	-
[2624]	26/05/15	6,335	6,353	6,130	6,180	-126.0	-2.00	4,460	-
[2624]	26/05/14	6,403	6,414	6,306	6,306	-39.0	-0.61	13,371	-
[2624]	26/05/13	6,265	6,367	6,265	6,345	+55.0	+0.87	2,009	-
[2624]	26/05/12	6,318	6,351	6,260	6,290	-26.0	-0.41	7,672	-
[2624]	26/05/11	6,374	6,381	6,275	6,316	+5.0	+0.08	13,107	-
[2624]	26/05/08	6,274	6,311	6,250	6,311	-17.0	-0.27	11,398	-
[2624]	26/05/07	6,219	6,357	6,218	6,328	+319.0	+5.31	17,523	-
[2624]	26/05/01	6,011	6,011	5,970	6,009	+63.0	+1.06	3,381	-
[2624]	26/04/30	5,942	5,975	5,923	5,946	-114.0	-1.88	31,895	-
[2624]	26/04/28	6,073	6,073	6,011	6,060	-42.0	-0.69	3,145	-
[2624]	26/04/27	6,044	6,122	5,995	6,102	+120	+2.01	72,517	-
[2624]	26/04/24	5,981	6,006	5,960	5,982	+9	+0.15	10,874	-
[2624]	26/04/23	6,024	6,049	5,895	5,973	0	0.00	41,319	-
[2624]	26/04/22	5,938	6,002	5,932	5,973	+27	+0.45	31,368	-
[2624]	26/04/21	5,940	5,992	5,940	5,946	+45	+0.76	74,121	-
[2624]	26/04/20	5,924	5,945	5,901	5,901	-9	-0.15	3,547	-
[2624]	26/04/17	5,956	5,960	5,910	5,910	-76	-1.27	12,418	-
[2624]	26/04/16	5,882	6,000	5,882	5,986	+117	+1.99	35,826	-
[2624]	26/04/15	5,900	5,900	5,837	5,869	+47	+0.81	36,382	-
[2624]	26/04/14	5,780	5,827	5,769	5,822	+133	+2.34	10,860	-
[2624]	26/04/13	5,669	5,701	5,657	5,689	-20	-0.35	8,810	-
[2624]	26/04/10	5,686	5,731	5,683	5,709	+99	+1.76	21,057	-
[2624]	26/04/09	5,680	5,680	5,610	5,610	-95	-1.67	14,294	-
[2624]	26/04/08	5,690	5,710	5,630	5,705	+285	+5.26	16,100	-
[2624]	26/04/07	5,437	5,445	5,380	5,420	+25	+0.46	8,199	-
[2624]	26/04/06	5,399	5,468	5,395	5,395	+32	+0.60	10,274	-
[2624]	26/04/03	5,383	5,401	5,358	5,363	+58	+1.09	5,439	-
[2624]	26/04/02	5,481	5,486	5,291	5,305	-135	-2.48	24,218	-
[2624]	26/04/01	5,358	5,440	5,337	5,440	+258	+4.98	14,658	-
[2624]	26/03/31	5,156	5,280	5,116	5,182	-69	-1.31	35,470	-
[2624]	26/03/30	5,200	5,327	5,106	5,251	-121	-2.25	19,777	-
[2624]	26/03/27	5,340	5,391	5,277	5,372	+8	+0.15	25,922	-
[2624]	26/03/26	5,413	5,443	5,348	5,364	-35	-0.65	19,499	-
[2624]	26/03/25	5,378	5,429	5,372	5,399	+148	+2.82	15,569	-
[2624]	26/03/24	5,304	5,304	5,190	5,251	+66	+1.27	43,812	-
[2624]	26/03/23	5,158	5,192	5,099	5,185	-173	-3.23	37,074	-
[2624]	26/03/19	5,396	5,417	5,346	5,358	-182	-3.29	68,272	-
[2624]	26/03/18	5,453	5,549	5,453	5,540	+135	+2.50	20,590	-
[2624]	26/03/17	5,467	5,467	5,381	5,405	+4	+0.07	4,002	-
[2624]	26/03/16	5,400	5,423	5,340	5,401	-14	-0.26	44,320	-
[2624]	26/03/13	5,386	5,432	5,338	5,415	-59	-1.08	10,062	-
[2624]	26/03/12	5,467	5,500	5,410	5,474	-51	-0.92	17,134	-
[2624]	26/03/11	5,537	5,600	5,525	5,525	+92	+1.69	15,869	-
[2624]	26/03/10	5,440	5,499	5,382	5,433	+93	+1.74	10,786	-
[2624]	26/03/09	5,259	5,340	5,170	5,340	-248	-4.44	88,138	-
[2624]	26/03/06	5,519	5,598	5,480	5,588	-126	-2.21	14,970	-
[2624]	26/03/05	5,643	5,714	5,533	5,714	+261	+4.79	137,526	-
[2624]	26/03/04	5,551	5,598	5,394	5,453	-198	-3.50	102,620	-
[2624]	26/03/03	5,806	5,815	5,640	5,651	-184	-3.15	44,548	-
[2624]	26/03/02	5,800	5,866	5,760	5,835	-74	-1.25	77,322	-
[2624]	26/02/27	5,873	5,926	5,849	5,909	+3	+0.05	11,227	-
[2624]	26/02/26	5,957	5,966	5,896	5,906	+8	+0.14	35,011	-
[2624]	26/02/25	5,816	5,917	5,803	5,898	+121	+2.09	2,130	-
[2624]	26/02/24	5,703	5,777	5,695	5,777	+62	+1.08	13,415	-
[2624]	26/02/20	5,738	5,738	5,697	5,715	-58	-1.00	1,855	-
[2624]	26/02/19	5,780	5,795	5,772	5,773	+26	+0.45	13,818	-
[2624]	26/02/18	5,713	5,766	5,713	5,747	+60	+1.06	1,653	-
[2624]	26/02/17	5,717	5,717	5,641	5,687	-37	-0.65	1,155	-
[2624]	26/02/16	5,775	5,775	5,705	5,724	+1	+0.02	3,758	-
[2624]	26/02/13	5,717	5,760	5,693	5,723	-67	-1.16	20,589	-
[2624]	26/02/12	5,817	5,830	5,787	5,790	-11	-0.19	8,356	-
[2624]	26/02/10	5,728	5,825	5,728	5,801	+133	+2.35	15,744	-
[2624]	26/02/09	5,760	5,761	5,663	5,668	+227	+4.17	60,730	-
[2624]	26/02/06	5,363	5,453	5,325	5,441	+24	+0.44	14,846	-
[2624]	26/02/05	5,458	5,473	5,395	5,417	-49	-0.90	14,386	-
[2624]	26/02/04	5,441	5,473	5,427	5,466	-32	-0.58	41,280	-
[2624]	26/02/03	5,420	5,506	5,410	5,498	+189	+3.56	55,204	-
[2624]	26/02/02	5,391	5,450	5,295	5,309	-37	-0.69	50,579	-
[2624]	26/01/30	5,361	5,382	5,322	5,346	-22	-0.41	11,310	-
[2624]	26/01/29	5,426	5,426	5,337	5,368	+11	+0.21	5,240	-
[2624]	26/01/28	5,326	5,370	5,308	5,357	-3	-0.06	67,540	-
[2624]	26/01/27	5,321	5,360	5,290	5,360	+50	+0.94	54,134	-
[2624]	26/01/26	5,305	5,335	5,292	5,310	-95	-1.76	135,915	-
[2624]	26/01/23	5,425	5,426	5,390	5,405	+9	+0.17	1,584	-
[2624]	26/01/22	5,394	5,418	5,354	5,396	+76	+1.43	46,620	-
[2624]	26/01/21	5,250	5,320	5,224	5,320	-11	-0.21	20,466	-
[2624]	26/01/20	5,372	5,372	5,312	5,331	-54	-1.00	11,007	-
[2624]	26/01/19	5,365	5,385	5,335	5,385	-45	-0.83	23,279	-
[2624]	26/01/16	5,460	5,460	5,399	5,430	-32	-0.59	45,220	-
[2624]	26/01/15	5,428	5,462	5,398	5,462	-5	-0.09	34,161	-
[2624]	26/01/14	5,426	5,474	5,420	5,467	+77	+1.43	18,449	-
[2624]	26/01/13	5,414	5,415	5,372	5,390	+181	+3.47	14,996	-
[2624]	26/01/09	5,199	5,220	5,158	5,209	+11	+0.21	15,474	-
[2624]	26/01/08	5,200	5,205	5,130	5,198	-33	-0.63	25,785	-
[2624]	26/01/07	5,251	5,268	5,214	5,231	-43	-0.82	8,751	-
[2624]	26/01/06	5,250	5,283	5,233	5,274	+61	+1.17	15,584	-
[2624]	26/01/05	5,146	5,233	5,146	5,213	+135	+2.66	177,529	-
[2624]	25/12/30	5,054	5,080	5,048	5,078	+4	+0.08	32,674	-
[2624]	25/12/29	5,107	5,107	5,069	5,074	-13	-0.26	13,654	-
[2624]	25/12/26	5,070	5,118	5,070	5,087	+27	+0.53	2,816	-
[2624]	25/12/25	5,074	5,074	5,053	5,060	+7	+0.14	139	-
[2624]	25/12/24	5,072	5,088	5,053	5,053	+6	+0.12	20,586	-
[2624]	25/12/23	5,065	5,077	5,047	5,047	-14	-0.28	116,773	-
[2624]	25/12/22	5,066	5,081	5,049	5,061	+81	+1.63	8,352	-
[2624]	25/12/19	4,967	5,008	4,950	4,980	+59	+1.20	13,130	-
[2624]	25/12/18	4,896	4,936	4,887	4,921	-65	-1.30	16,955	-
[2624]	25/12/17	4,974	4,986	4,932	4,986	-44	-0.87	2,400	-
[2624]	25/12/16	5,028	5,030	4,963	5,030	-12	-0.24	32,377	-
[2624]	25/12/15	5,030	5,057	5,023	5,042	-71	-1.39	49,469	-
[2624]	25/12/12	5,082	5,136	5,074	5,113	+77	+1.53	10,716	-
[2624]	25/12/11	5,098	5,100	5,020	5,036	-51	-1.00	55,768	-
[2624]	25/12/10	5,109	5,132	5,059	5,087	-12	-0.24	3,755	-
[2624]	25/12/09	5,094	5,100	5,069	5,099	+28	+0.55	66,226	-
[2624]	25/12/08	5,099	5,099	5,045	5,071	+1	+0.02	197,125	-
[2624]	25/12/05	5,070	5,081	5,048	5,070	-49	-0.96	1,391	-
[2624]	25/12/04	5,011	5,122	5,011	5,119	+104	+2.07	14,703	-
[2624]	25/12/03	4,981	5,038	4,981	5,015	+52	+1.05	3,781	-
[2624]	25/12/02	4,981	4,984	4,951	4,963	+1	+0.02	2,959	-
[2624]	25/12/01	5,050	5,054	4,944	4,962	-86	-1.70	20,503	-
[2624]	25/11/28	5,049	5,051	5,029	5,048	+5	+0.10	1,189	-
[2624]	25/11/27	5,025	5,055	5,024	5,043	+64	+1.29	967	-
[2624]	25/11/26	4,929	4,998	4,920	4,979	+53	+1.08	11,322	-
[2624]	25/11/25	4,968	4,973	4,878	4,926	-5	-0.10	2,956	-
[2624]	25/11/21	4,882	4,931	4,865	4,931	-59	-1.18	23,082	-
[2624]	25/11/20	5,057	5,080	4,990	4,990	+70	+1.42	7,001	-
[2624]	25/11/19	4,902	4,929	4,849	4,920	-46	-0.93	5,353	-
[2624]	25/11/18	5,000	5,018	4,890	4,966	-94	-1.86	34,831	-
[2624]	25/11/17	5,045	5,061	5,012	5,060	-20	-0.39	10,080	-
[2624]	25/11/14	5,041	5,094	5,033	5,080	-61	-1.19	2,027	-
[2624]	25/11/13	5,127	5,159	5,122	5,141	+15	+0.29	2,297	-
[2624]	25/11/12	5,111	5,129	5,087	5,126	+15	+0.29	8,167	-
[2624]	25/11/11	5,163	5,175	5,085	5,111	-10	-0.20	22,454	-
[2624]	25/11/10	5,110	5,121	5,075	5,121	+67	+1.33	1,913	-
[2624]	25/11/07	5,039	5,065	4,990	5,054	-40	-0.79	5,394	-
[2624]	25/11/06	5,142	5,150	5,088	5,094	+17	+0.33	11,070	-
[2624]	25/11/05	5,081	5,086	4,935	5,077	-115	-2.21	65,356	-
[2624]	25/11/04	5,270	5,289	5,190	5,192	-66	-1.26	12,355	-
[2624]	25/10/31	5,255	5,265	5,198	5,258	-97	-1.81	7,441	-
[2624]	25/10/30	5,157	5,355	5,125	5,355	+192	+3.72	49,371	-
[2624]	25/10/29	5,095	5,171	5,094	5,163	+118	+2.34	36,967	-
[2624]	25/10/28	5,061	5,068	5,035	5,045	-28	-0.55	2,051	-
[2624]	25/10/27	5,024	5,081	5,020	5,073	+118	+2.38	9,499	-
[2624]	25/10/24	4,933	4,964	4,923	4,955	+65	+1.33	1,531	-
[2624]	25/10/23	4,878	4,898	4,865	4,890	-80	-1.61	3,555	-
[2624]	25/10/22	4,949	4,970	4,886	4,970	+16	+0.32	27,093	-
[2624]	25/10/21	5,004	5,019	4,938	4,954	-6	-0.12	20,702	-
[2624]	25/10/20	4,872	4,960	4,850	4,960	+136	+2.82	19,539	-
[2624]	25/10/17	4,799	4,835	4,773	4,824	-26	-0.54	34,406	-
[2624]	25/10/16	4,841	4,855	4,819	4,850	+49	+1.02	2,304	-
[2624]	25/10/15	4,726	4,801	4,718	4,801	+106	+2.26	8,734	-
[2624]	25/10/14	4,771	4,806	4,680	4,695	-146	-3.02	12,307	-
[2624]	25/10/10	4,868	4,872	4,820	4,841	-139	-2.79	6,054	-
[2624]	25/10/09	4,883	4,980	4,832	4,980	+123	+2.53	181,185	-
[2624]	25/10/08	4,856	4,874	4,830	4,857	-15	-0.31	5,458	-
[2624]	25/10/07	4,923	4,923	4,849	4,872	+15	+0.31	9,167	-
[2624]	25/10/06	4,785	4,868	4,784	4,857	+212	+4.56	177,614	-
[2624]	25/10/03	4,563	4,645	4,559	4,645	+94	+2.07	24,694	-
[2624]	25/10/02	4,544	4,564	4,520	4,551	+40	+0.89	3,104	-
[2624]	25/10/01	4,528	4,537	4,489	4,511	-37	-0.81	27,274	-
[2624]	25/09/30	4,555	4,563	4,527	4,548	+10	+0.22	752	-
[2624]	25/09/29	4,617	4,617	4,538	4,538	-33	-0.72	11,557	-
[2624]	25/09/26	4,615	4,615	4,560	4,571	-20	-0.44	3,887	-
[2624]	25/09/25	4,618	4,618	4,576	4,591	+1	+0.02	3,936	-
[2624]	25/09/24	4,561	4,590	4,543	4,590	-126	-2.67	6,877	-
[2624]	25/09/22	4,542	4,716	4,542	4,716	+184	+4.06	3,858	-
[2624]	25/09/19	4,607	4,607	4,477	4,532	-29	-0.64	23,035	-
[2624]	25/09/18	4,519	4,571	4,506	4,561	+64	+1.42	5,328	-
[2624]	25/09/17	4,500	4,522	4,482	4,497	-9	-0.20	3,551	-
[2624]	25/09/16	4,519	4,525	4,486	4,506	+4	+0.09	27,089	-
[2624]	25/09/12	4,514	4,514	4,479	4,502	+57	+1.28	17,904	-
[2624]	25/09/11	4,417	4,460	4,410	4,445	+43	+0.98	32,277	-
[2624]	25/09/10	4,373	4,403	4,369	4,402	+27	+0.62	1,753	-
[2624]	25/09/09	4,418	4,440	4,370	4,375	-4	-0.09	11,779	-
[2624]	25/09/08	4,370	4,405	4,357	4,379	+58	+1.34	21,684	-
[2624]	25/09/05	4,326	4,342	4,300	4,321	+41	+0.96	8,358	-