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
[2630]	26/10/29	16,140	16,140	16,085	16,135	+45.0	+0.28	363	-
[2630]	26/10/28	16,130	16,130	16,090	16,090	+85.0	+0.53	639	-
[2630]	26/10/27	15,950	16,050	15,950	16,005	+60.0	+0.38	38	-
[2630]	26/10/26	15,950	15,955	15,900	15,945	-55.0	-0.34	795	-
[2630]	26/10/23	16,135	16,135	15,970	16,000	-85.0	-0.53	108	-
[2630]	26/10/22	16,125	16,135	16,070	16,085	-70.0	-0.43	273	-
[2630]	26/10/21	16,005	16,160	16,005	16,155	+85.0	+0.53	267	-
[2630]	26/10/20	16,100	16,100	16,045	16,070	-50.0	-0.31	191	-
[2630]	26/10/19	16,070	16,130	16,070	16,120	-35.0	-0.22	218	-
[2630]	26/10/16	16,150	16,205	16,150	16,155	+80.0	+0.50	245	-
[2630]	26/10/15	16,090	16,100	16,050	16,075	-245.0	-1.50	6,451	-
[2630]	26/10/14	16,305	16,330	16,305	16,320	+25.0	+0.15	182	-
[2630]	26/10/13	16,280	16,300	16,280	16,295	+15.0	+0.09	192	-
[2630]	26/10/09	16,245	16,280	16,240	16,280	+20.0	+0.12	501	-
[2630]	26/10/08	16,305	16,310	16,260	16,260	-80.0	-0.49	257	-
[2630]	26/10/07	16,355	16,370	16,340	16,340	+70.0	+0.43	3,650	-
[2630]	26/10/06	16,205	16,280	16,205	16,270	+150.0	+0.93	1,875	-
[2630]	26/10/05	16,145	16,180	16,120	16,120	+25.0	+0.16	806	-
[2630]	26/10/02	16,095	16,095	16,035	16,095	0	+0.00	1,620	-
[2630]	26/10/01	16,090	16,115	16,040	16,095	+20.0	+0.12	1,047	-
[2630]	26/09/30	16,160	16,160	16,065	16,075	+40.0	+0.25	88	-
[2630]	26/09/29	16,100	16,100	16,010	16,035	-80.0	-0.50	611	-
[2630]	26/09/28	16,145	16,150	16,115	16,115	+20.0	+0.12	481	-
[2630]	26/09/25	16,065	16,110	16,065	16,095	+35.0	+0.22	324	-
[2630]	26/09/24	16,100	16,110	16,060	16,060	+15.0	+0.09	2,864	-
[2630]	26/09/18	15,955	16,045	15,955	16,045	+160.0	+1.01	2,743	-
[2630]	26/09/17	15,840	15,915	15,840	15,885	-20.0	-0.13	15,278	-
[2630]	26/09/16	15,895	15,915	15,885	15,905	-5.0	-0.03	703	-
[2630]	26/09/15	15,960	15,970	15,890	15,910	-40.0	-0.25	640	-
[2630]	26/09/14	16,065	16,065	15,935	15,950	-20.0	-0.13	56	-
[2630]	26/09/11	15,890	15,970	15,890	15,970	-80.0	-0.50	616	-
[2630]	26/09/10	16,015	16,050	16,000	16,050	-30.0	-0.19	730	-
[2630]	26/09/09	16,050	16,085	16,050	16,080	-20.0	-0.12	13,107	-
[2630]	26/09/08	16,125	16,150	16,100	16,100	-40.0	-0.25	5,317	-
[2630]	26/09/07	16,190	16,190	16,120	16,140	-85.0	-0.52	2,293	-
[2630]	26/09/04	16,205	16,230	16,205	16,225	+160.0	+1.00	2,710	-
[2630]	26/09/03	16,105	16,105	16,040	16,065	+80.0	+0.50	18,237	-
[2630]	26/09/02	16,000	16,000	15,955	15,985	-115.0	-0.71	127	-
[2630]	26/09/01	16,100	16,115	16,080	16,100	0	+0.00	581	-
[2630]	26/08/31	16,075	16,100	16,070	16,100	-70.0	-0.43	67	-
[2630]	26/08/28	16,155	16,200	16,155	16,170	+55.0	+0.34	202	-
[2630]	26/08/27	16,200	16,200	16,115	16,115	-25.0	-0.15	11,645	-
[2630]	26/08/26	16,055	16,140	16,040	16,140	+65.0	+0.40	529	-
[2630]	26/08/25	16,025	16,075	16,010	16,075	+20.0	+0.12	872	-
[2630]	26/08/24	16,155	16,155	16,035	16,055	-110.0	-0.68	698	-
[2630]	26/08/21	16,145	16,165	16,010	16,165	-20.0	-0.12	3,150	-
[2630]	26/08/20	16,145	16,185	16,145	16,185	+85.0	+0.53	11,360	-
[2630]	26/08/19	16,175	16,175	16,040	16,100	-90.0	-0.56	838	-
[2630]	26/08/18	16,230	16,230	16,140	16,190	-150.0	-0.92	1,467	-
[2630]	26/08/17	16,320	16,340	16,310	16,340	-15.0	-0.09	4,344	-
[2630]	26/08/14	16,345	16,360	16,340	16,355	+90.0	+0.55	4,840	-
[2630]	26/08/13	16,240	16,265	16,225	16,265	+55.0	+0.34	4,624	-
[2630]	26/08/12	16,280	16,280	16,190	16,210	-70.0	-0.43	528	-
[2630]	26/08/10	16,220	16,280	16,220	16,280	+155.0	+0.96	1,035	-
[2630]	26/08/07	16,170	16,170	16,125	16,125	-155.0	-0.95	4,676	-
[2630]	26/08/06	16,205	16,280	16,190	16,280	0	+0.00	5,524	-
[2630]	26/08/05	16,240	16,295	16,240	16,280	+305.0	+1.91	8,601	-
[2630]	26/08/04	15,880	15,980	15,880	15,975	+185.0	+1.17	2,448	-
[2630]	26/08/03	15,775	15,815	15,770	15,790	+95.0	+0.61	6,740	-
[2630]	26/07/31	15,515	15,695	15,515	15,695	+305.0	+1.98	3,459	-
[2630]	26/07/30	15,415	15,440	15,390	15,390	-200.0	-1.28	4,952	-
[2630]	26/07/29	15,655	15,655	15,540	15,590	-60.0	-0.38	261	-
[2630]	26/07/28	15,680	15,680	15,495	15,650	-45.0	-0.29	1,373	-
[2630]	26/07/27	15,685	15,695	15,635	15,695	+105.0	+0.67	2,324	-
[2630]	26/07/24	15,555	15,590	15,530	15,590	-140.0	-0.89	407	-
[2630]	26/07/23	15,720	15,760	15,710	15,730	+10.0	+0.06	106	-
[2630]	26/07/22	15,750	15,750	15,720	15,720	+35.0	+0.22	972	-
[2630]	26/07/21	15,630	15,705	15,610	15,685	-285.0	-1.78	2,386	-
[2630]	26/07/17	15,890	15,970	15,680	15,970	+55	+0.35	686	-
[2630]	26/07/16	15,945	15,945	15,895	15,915	+15	+0.09	1,009	-
[2630]	26/07/15	15,945	15,945	15,855	15,900	-50	-0.31	1,554	-
[2630]	26/07/14	15,740	15,950	15,720	15,950	+120	+0.76	473	-
[2630]	26/07/13	15,865	15,880	15,800	15,830	+20	+0.13	367	-
[2630]	26/07/10	15,855	15,855	15,785	15,810	+70	+0.44	882	-
[2630]	26/07/09	15,730	15,740	15,715	15,740	+10	+0.06	5,478	-
[2630]	26/07/08	15,730	15,770	15,715	15,730	-60	-0.38	561	-
[2630]	26/07/07	15,790	15,840	15,780	15,790	+30	+0.19	17,503	-
[2630]	26/07/06	15,790	15,795	15,730	15,760	-20	-0.13	7,023	-
[2630]	26/07/03	15,755	15,780	15,740	15,780	+35	+0.22	14	-
[2630]	26/07/02	15,690	15,765	15,690	15,745	+45	+0.29	860	-
[2630]	26/07/01	15,760	15,760	15,690	15,700	+55	+0.35	2,634	-
[2630]	26/06/30	15,600	15,645	15,595	15,645	+100	+0.64	273	-
[2630]	26/06/29	15,510	15,545	15,465	15,545	+200	+1.30	485	-
[2630]	26/06/26	15,460	15,485	15,325	15,345	-225	-1.45	2,313	-
[2630]	26/06/25	15,570	15,570	15,525	15,570	-80	-0.51	722	-
[2630]	26/06/24	15,510	15,650	15,490	15,650	+50	+0.32	3,974	-
[2630]	26/06/23	15,795	15,795	15,555	15,600	-165	-1.05	889	-
[2630]	26/06/22	15,670	15,765	15,670	15,765	+70	+0.45	14,854	-
[2630]	26/06/19	15,735	15,760	15,690	15,695	-60	-0.38	5,490	-
[2630]	26/06/18	15,720	15,755	15,710	15,755	-105	-0.66	9,111	-
[2630]	26/06/17	15,950	15,950	15,830	15,860	-125	-0.78	558	-
[2630]	26/06/16	15,885	15,985	15,865	15,985	+135	+0.85	3,040	-
[2630]	26/06/15	15,755	15,850	15,755	15,850	+245	+1.57	2,148	-
[2630]	26/06/12	15,585	15,605	15,555	15,605	+265	+1.73	1,482	-
[2630]	26/06/11	15,295	15,360	15,235	15,340	-120	-0.78	1,260	-
[2630]	26/06/10	15,510	15,530	15,460	15,460	-165	-1.06	575	-
[2630]	26/06/09	15,575	15,635	15,540	15,625	-15	-0.10	1,542	-
[2630]	26/06/08	15,555	15,640	15,535	15,640	-215	-1.36	2,335	-
[2630]	26/06/05	15,990	15,990	15,855	15,855	-135	-0.84	3,867	-
[2630]	26/06/04	15,910	16,145	15,910	15,990	-90	-0.56	1,354	-
[2630]	26/06/03	16,195	16,195	16,080	16,080	+10	+0.06	901	-
[2630]	26/06/02	16,170	16,170	15,995	16,070	-15	-0.09	14,316	-
[2630]	26/06/01	16,050	16,085	16,050	16,085	+85	+0.53	4,525	-
[2630]	26/05/29	16,025	16,025	15,995	16,000	+155	+0.98	3,049	-
[2630]	26/05/28	15,975	15,975	15,845	15,845	-80	-0.50	1,172	-
[2630]	26/05/27	15,990	15,990	15,910	15,925	+5	+0.03	1,467	-
[2630]	26/05/26	15,945	15,945	15,900	15,920	-65	-0.41	1,086	-
[2630]	26/05/25	15,965	15,985	15,920	15,985	+175	+1.11	1,233	-
[2630]	26/05/22	15,735	15,830	15,735	15,810	+80.0	+0.51	618	-
[2630]	26/05/21	15,645	15,740	15,645	15,730	+135.0	+0.87	6,066	-
[2630]	26/05/20	15,590	15,595	15,535	15,595	-30.0	-0.19	366	-
[2630]	26/05/19	15,680	15,705	15,615	15,625	+50.0	+0.32	1,135	-
[2630]	26/05/18	15,700	15,700	15,570	15,575	-185.0	-1.17	894	-
[2630]	26/05/15	15,865	15,880	15,740	15,760	-35.0	-0.22	3,174	-
[2630]	26/05/14	15,790	15,810	15,760	15,795	+100.0	+0.64	2,433	-
[2630]	26/05/13	15,650	15,700	15,635	15,695	+50.0	+0.32	767	-
[2630]	26/05/12	15,700	15,700	15,640	15,645	-40.0	-0.26	8,846	-
[2630]	26/05/11	15,610	15,685	15,605	15,685	+115.0	+0.74	6,802	-
[2630]	26/05/08	15,500	15,580	15,500	15,570	-5.0	-0.03	5,971	-
[2630]	26/05/07	15,590	15,615	15,545	15,575	+290.0	+1.90	4,603	-
[2630]	26/05/01	15,270	15,295	15,270	15,285	+220.0	+1.46	10,741	-
[2630]	26/04/30	15,175	15,190	15,050	15,065	-105.0	-0.69	4,383	-
[2630]	26/04/28	15,210	15,225	15,170	15,170	+10.0	+0.07	217	-
[2630]	26/04/27	15,135	15,195	15,135	15,160	+85	+0.56	6,506	-
[2630]	26/04/24	15,125	15,125	15,055	15,075	-10	-0.07	5,584	-
[2630]	26/04/23	15,045	15,085	15,000	15,085	+50	+0.33	4,197	-
[2630]	26/04/22	15,030	15,055	15,030	15,035	-65	-0.43	4,407	-
[2630]	26/04/21	15,075	15,100	15,070	15,100	+95	+0.63	6,655	-
[2630]	26/04/20	14,975	15,020	14,970	15,005	+70	+0.47	5,178	-
[2630]	26/04/17	14,930	14,935	14,915	14,935	+15	+0.10	4,582	-
[2630]	26/04/16	14,900	14,920	14,895	14,920	+165	+1.12	1,801	-
[2630]	26/04/15	14,740	14,785	14,740	14,755	+170	+1.17	4,448	-
[2630]	26/04/14	14,490	14,605	14,490	14,585	+245	+1.71	5,352	-
[2630]	26/04/13	14,300	14,345	14,290	14,340	-115	-0.80	5,229	-
[2630]	26/04/10	14,400	14,475	14,400	14,455	+95	+0.66	2,379	-
[2630]	26/04/09	14,355	14,395	14,345	14,360	-35	-0.24	1,003	-
[2630]	26/04/08	14,350	14,410	14,230	14,395	+450	+3.23	2,237	-
[2630]	26/04/07	13,995	14,015	13,925	13,945	-25	-0.18	1,444	-
[2630]	26/04/06	13,870	13,970	13,870	13,970	+40	+0.29	924	-
[2630]	26/04/03	13,840	13,970	13,840	13,930	+170	+1.24	899	-
[2630]	26/04/02	13,995	13,995	13,745	13,760	-165	-1.18	8,221	-
[2630]	26/04/01	13,895	13,925	13,870	13,925	+365	+2.69	10,504	-
[2630]	26/03/31	13,460	13,595	13,380	13,560	+25	+0.18	4,266	-
[2630]	26/03/30	13,400	13,535	13,395	13,535	-305	-2.20	4,788	-
[2630]	26/03/27	13,815	13,845	13,775	13,840	-95	-0.68	2,868	-
[2630]	26/03/26	13,980	13,995	13,935	13,935	-70	-0.50	1,037	-
[2630]	26/03/25	14,000	14,100	13,995	14,005	+125	+0.90	3,910	-
[2630]	26/03/24	13,900	14,000	13,880	13,880	+160	+1.17	5,839	-
[2630]	26/03/23	13,790	13,820	13,720	13,720	-320	-2.28	2,535	-
[2630]	26/03/19	14,060	14,215	14,040	14,040	-315	-2.19	1,761	-
[2630]	26/03/18	14,260	14,360	14,260	14,355	+190	+1.34	2,039	-
[2630]	26/03/17	14,270	14,270	14,165	14,165	-20	-0.14	510	-
[2630]	26/03/16	14,125	14,195	14,125	14,185	-30	-0.21	15,362	-
[2630]	26/03/13	14,200	14,260	14,190	14,215	-70	-0.49	7,016	-
[2630]	26/03/12	14,455	14,455	14,265	14,285	-175	-1.21	368	-
[2630]	26/03/11	14,455	14,500	14,450	14,460	+25	+0.17	1,412	-
[2630]	26/03/10	14,390	14,435	14,385	14,435	+315	+2.23	2,438	-
[2630]	26/03/09	14,090	14,125	13,990	14,120	-445	-3.06	12,093	-
[2630]	26/03/06	14,510	14,570	14,510	14,565	-5	-0.03	2,423	-
[2630]	26/03/05	14,655	14,670	14,570	14,570	+145	+1.01	7,850	-
[2630]	26/03/04	14,475	14,515	14,400	14,425	-105	-0.72	7,728	-
[2630]	26/03/03	14,615	14,620	14,510	14,530	-85	-0.58	2,662	-
[2630]	26/03/02	14,485	14,615	14,475	14,615	-45	-0.31	8,208	-
[2630]	26/02/27	14,655	14,685	14,650	14,660	-105	-0.71	228	-
[2630]	26/02/26	14,770	14,780	14,760	14,765	+95	+0.65	2,342	-
[2630]	26/02/25	14,670	14,695	14,660	14,670	+80	+0.55	1,807	-
[2630]	26/02/24	14,575	14,610	14,575	14,590	-85	-0.58	2,355	-
[2630]	26/02/20	14,630	14,675	14,630	14,675	+20	+0.14	10,422	-
[2630]	26/02/19	14,740	14,740	14,645	14,655	+50	+0.34	558	-
[2630]	26/02/18	14,565	14,605	14,565	14,605	+115	+0.79	226	-
[2630]	26/02/17	14,585	14,590	14,485	14,490	-95	-0.65	1,078	-
[2630]	26/02/16	14,585	14,600	14,580	14,585	+45	+0.31	770	-
[2630]	26/02/13	14,585	14,605	14,535	14,540	-295	-1.99	2,401	-
[2630]	26/02/12	14,790	14,840	14,780	14,835	-5	-0.03	2,384	-
[2630]	26/02/10	14,800	14,845	14,800	14,840	+55	+0.37	1,072	-
[2630]	26/02/09	14,865	14,865	14,780	14,785	+180	+1.23	17,568	-
[2630]	26/02/06	14,495	14,605	14,345	14,605	-75	-0.51	19,703	-
[2630]	26/02/05	14,750	14,750	14,640	14,680	-75	-0.51	7,082	-
[2630]	26/02/04	14,750	14,770	14,735	14,755	-140	-0.94	445	-
[2630]	26/02/03	14,835	14,915	14,835	14,895	+260	+1.78	12,653	-
[2630]	26/02/02	14,760	14,790	14,610	14,635	-110	-0.75	15,284	-
[2630]	26/01/30	14,845	14,850	14,745	14,745	-165	-1.11	13,246	-
[2630]	26/01/29	14,860	14,910	14,840	14,910	-45	-0.30	991	-
[2630]	26/01/28	14,880	14,955	14,880	14,955	+110	+0.74	11,864	-
[2630]	26/01/27	14,830	14,885	14,820	14,845	+115	+0.78	7,947	-
[2630]	26/01/26	14,695	14,730	14,685	14,730	-55	-0.37	5,567	-
[2630]	26/01/23	14,765	14,785	14,735	14,785	+120	+0.82	11,902	-
[2630]	26/01/22	14,790	14,790	14,665	14,665	+85	+0.58	1,025	-
[2630]	26/01/21	14,515	14,630	14,510	14,580	-55	-0.38	2,181	-
[2630]	26/01/20	14,670	14,685	14,635	14,635	-50	-0.34	15,111	-
[2630]	26/01/19	14,780	14,780	14,685	14,685	-190	-1.28	13,137	-
[2630]	26/01/16	14,850	14,875	14,845	14,875	+85	+0.57	8,770	-
[2630]	26/01/15	14,785	14,790	14,770	14,790	-50	-0.34	175	-
[2630]	26/01/14	14,865	14,875	14,840	14,840	-35	-0.24	458	-
[2630]	26/01/13	14,880	14,895	14,870	14,875	+85	+0.57	1,638	-
[2630]	26/01/09	14,730	14,795	14,730	14,790	+60	+0.41	236	-
[2630]	26/01/08	14,795	14,805	14,730	14,730	-100	-0.67	15,771	-
[2630]	26/01/07	14,835	14,840	14,830	14,830	+55	+0.37	793	-
[2630]	26/01/06	14,740	14,780	14,735	14,775	+80	+0.54	1,575	-
[2630]	26/01/05	14,680	14,700	14,675	14,695	-75	-0.51	12,830	-
[2630]	25/12/30	14,750	14,780	14,745	14,770	-35	-0.24	7,765	-
[2630]	25/12/29	14,815	14,825	14,800	14,805	-10	-0.07	6,200	-
[2630]	25/12/26	14,815	14,835	14,805	14,815	+560	+3.93	6,812	-
[2630]	25/12/25	14,850	14,850	14,255	14,255	-500	-3.39	4,857	-
[2630]	25/12/24	14,740	14,770	14,740	14,755	+55	+0.37	10,569	-
[2630]	25/12/23	14,680	14,715	14,680	14,700	+55	+0.38	6,175	-
[2630]	25/12/22	14,660	14,665	14,645	14,645	+150	+1.03	2,101	-
[2630]	25/12/19	14,505	14,510	14,300	14,495	+90	+0.62	1,602	-
[2630]	25/12/18	14,395	14,420	14,380	14,405	-125	-0.86	5,556	-
[2630]	25/12/17	14,520	14,545	14,500	14,530	+10	+0.07	813	-
[2630]	25/12/16	14,780	14,780	14,505	14,520	-135	-0.92	2,253	-
[2630]	25/12/15	14,615	14,660	14,615	14,655	-140	-0.95	1,409	-
[2630]	25/12/12	14,765	14,800	14,760	14,795	+190	+1.30	5,001	-
[2630]	25/12/11	14,725	14,725	14,605	14,605	-65	-0.44	1,494	-
[2630]	25/12/10	14,665	14,670	14,635	14,670	+25	+0.17	1,076	-
[2630]	25/12/09	14,690	14,695	14,645	14,645	-100	-0.68	3,617	-
[2630]	25/12/08	14,720	14,745	14,705	14,745	+10	+0.07	5,417	-
[2630]	25/12/05	14,690	14,735	14,685	14,735	-20	-0.14	7,222	-
[2630]	25/12/04	14,745	14,760	14,735	14,755	+30	+0.20	2,238	-
[2630]	25/12/03	14,710	14,740	14,695	14,725	+115	+0.79	9,963	-
[2630]	25/12/02	14,645	14,685	14,610	14,610	-35	-0.24	4,605	-
[2630]	25/12/01	14,800	14,800	14,615	14,645	-95	-0.64	3,608	-
[2630]	25/11/28	14,690	14,740	14,600	14,740	+60	+0.41	3,321	-
[2630]	25/11/27	14,610	14,685	14,610	14,680	+70	+0.48	2,654	-
[2630]	25/11/26	14,505	14,620	14,505	14,610	+210	+1.46	3,519	-
[2630]	25/11/25	14,430	14,435	14,400	14,400	+295	+2.09	3,795	-
[2630]	25/11/21	14,090	14,150	14,085	14,105	-395	-2.72	15,420	-
[2630]	25/11/20	14,450	14,505	14,450	14,500	+300	+2.11	27,259	-
[2630]	25/11/19	14,260	14,285	14,200	14,200	-55	-0.39	7,559	-
[2630]	25/11/18	14,395	14,410	14,255	14,255	-310	-2.13	2,674	-
[2630]	25/11/17	14,640	14,640	14,510	14,565	+65	+0.45	913	-
[2630]	25/11/14	14,540	14,550	14,490	14,500	-300	-2.03	2,179	-
[2630]	25/11/13	14,735	14,800	14,735	14,800	0	0.00	2,765	-
[2630]	25/11/12	14,760	14,800	14,755	14,800	+15	+0.10	1,947	-
[2630]	25/11/11	14,760	14,785	14,705	14,785	+175	+1.20	9,985	-
[2630]	25/11/10	14,590	14,710	14,545	14,610	+95	+0.65	8,116	-
[2630]	25/11/07	14,650	14,650	14,475	14,515	-95	-0.65	3,441	-
[2630]	25/11/06	14,675	14,675	14,610	14,610	+30	+0.21	7,645	-
[2630]	25/11/05	14,595	14,595	14,500	14,580	-65	-0.44	40,021	-
[2630]	25/11/04	14,700	14,770	14,640	14,645	-160	-1.08	11,610	-
[2630]	25/10/31	14,855	14,855	14,800	14,805	-60	-0.40	667	-
[2630]	25/10/30	14,860	14,930	14,830	14,865	-45	-0.30	3,088	-
[2630]	25/10/29	14,865	14,910	14,860	14,910	+150	+1.02	11,723	-
[2630]	25/10/28	14,835	14,840	14,760	14,760	-30	-0.20	11,868	-
[2630]	25/10/27	14,750	14,790	14,745	14,790	+200	+1.37	8,242	-
[2630]	25/10/24	14,550	14,590	14,540	14,590	+135	+0.93	1,353	-
[2630]	25/10/23	14,435	14,525	14,415	14,455	-110	-0.76	10,568	-
[2630]	25/10/22	14,525	14,565	14,510	14,565	+60	+0.41	455	-
[2630]	25/10/21	14,520	14,555	14,505	14,505	+65	+0.45	1,032	-
[2630]	25/10/20	14,380	14,440	14,360	14,440	+225	+1.58	7,930	-
[2630]	25/10/17	14,380	14,380	14,195	14,215	-220	-1.52	2,106	-
[2630]	25/10/16	14,405	14,435	14,385	14,435	+30	+0.21	1,082	-
[2630]	25/10/15	14,350	14,490	14,340	14,405	+120	+0.84	5,888	-
[2630]	25/10/14	14,350	14,415	14,235	14,285	-280	-1.92	9,312	-
[2630]	25/10/10	14,570	14,575	14,555	14,565	-5	-0.03	5,339	-
[2630]	25/10/09	14,600	14,610	14,570	14,570	+65	+0.45	8,455	-
[2630]	25/10/08	14,500	14,530	14,495	14,505	-35	-0.24	4,078	-
[2630]	25/10/07	14,540	14,555	14,530	14,540	-10	-0.07	1,681	-
[2630]	25/10/06	14,550	14,555	14,530	14,550	0	0.00	1,918	-
[2630]	25/10/03	14,520	14,550	14,510	14,550	-50	-0.34	1,485	-
[2630]	25/10/02	14,445	14,600	14,445	14,600	+220	+1.53	2,154	-
[2630]	25/10/01	14,415	14,415	14,370	14,380	-5	-0.03	3,489	-
[2630]	25/09/30	14,390	14,400	14,380	14,385	-20	-0.14	2,758	-
[2630]	25/09/29	14,370	14,405	14,370	14,405	+100	+0.70	1,508	-
[2630]	25/09/26	14,280	14,305	14,260	14,305	-35	-0.24	1,759	-
[2630]	25/09/25	14,360	14,380	14,340	14,340	-70	-0.49	1,884	-
[2630]	25/09/24	14,400	14,415	14,385	14,410	+30	+0.21	17,667	-
[2630]	25/09/22	14,410	14,410	14,380	14,380	+55	+0.38	18,080	-
[2630]	25/09/19	14,365	14,375	14,325	14,325	0	0.00	4,722	-
[2630]	25/09/18	14,320	14,345	14,315	14,325	+10	+0.07	17,464	-
[2630]	25/09/17	14,275	14,315	14,275	14,315	-5	-0.03	15,097	-
[2630]	25/09/16	14,305	14,340	14,300	14,320	+70	+0.49	6,750	-
[2630]	25/09/12	14,230	14,255	14,230	14,250	+120	+0.85	18,742	-
[2630]	25/09/11	14,150	14,155	14,130	14,130	0	0.00	24,489	-
[2630]	25/09/10	14,115	14,135	14,115	14,130	+50	+0.36	8,710	-
[2630]	25/09/09	14,065	14,085	14,055	14,080	+15	+0.11	5,865	-
[2630]	25/09/08	14,060	14,065	14,035	14,065	-45	-0.32	9,999	-
[2630]	25/09/05	14,080	14,110	14,080	14,110	+170	+1.22	14,012	-