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
[2632]	26/10/29	17,865	17,900	17,785	17,875	-315.0	-1.73	727	-
[2632]	26/10/28	17,960	18,190	17,935	18,190	+525.0	+2.97	2,073	-
[2632]	26/10/27	17,690	17,795	17,655	17,665	+195.0	+1.12	1,222	-
[2632]	26/10/26	17,535	17,575	17,470	17,470	-200.0	-1.13	315	-
[2632]	26/10/23	17,550	17,670	17,485	17,670	-100.0	-0.56	3,167	-
[2632]	26/10/22	17,915	17,955	17,765	17,770	-185.0	-1.03	1,030	-
[2632]	26/10/21	17,845	18,040	17,845	17,955	+110.0	+0.62	1,514	-
[2632]	26/10/20	17,985	17,985	17,795	17,845	-150.0	-0.83	39,692	-
[2632]	26/10/19	17,830	17,995	17,820	17,995	-135.0	-0.74	3,809	-
[2632]	26/10/16	18,040	18,180	18,040	18,130	+140.0	+0.78	1,412	-
[2632]	26/10/15	18,010	18,045	17,935	17,990	-510.0	-2.76	28,178	-
[2632]	26/10/14	18,505	18,575	18,500	18,500	+50.0	+0.27	714	-
[2632]	26/10/13	18,540	18,550	18,430	18,450	-245.0	-1.31	7,755	-
[2632]	26/10/09	18,640	18,745	18,625	18,695	-140.0	-0.74	2,824	-
[2632]	26/10/08	18,900	18,910	18,835	18,835	-115.0	-0.61	1,342	-
[2632]	26/10/07	18,810	18,960	18,810	18,950	+75.0	+0.40	1,618	-
[2632]	26/10/06	18,820	18,880	18,820	18,875	+200.0	+1.07	715	-
[2632]	26/10/05	18,750	18,770	18,670	18,675	+125.0	+0.67	978	-
[2632]	26/10/02	18,550	18,590	18,520	18,550	-165.0	-0.88	2,211	-
[2632]	26/10/01	18,545	18,725	18,475	18,715	+305.0	+1.66	2,594	-
[2632]	26/09/30	18,305	18,465	18,305	18,410	+125.0	+0.68	559	-
[2632]	26/09/29	18,390	18,390	18,270	18,285	-240.0	-1.30	2,605	-
[2632]	26/09/28	18,540	18,565	18,415	18,525	-15.0	-0.08	2,497	-
[2632]	26/09/25	18,455	18,550	18,445	18,540	+130.0	+0.71	1,236	-
[2632]	26/09/24	18,460	18,505	18,390	18,410	+430.0	+2.39	77,626	-
[2632]	26/09/18	17,850	17,980	17,835	17,980	+305.0	+1.73	1,945	-
[2632]	26/09/17	17,605	17,715	17,605	17,675	+25.0	+0.14	4,612	-
[2632]	26/09/16	17,600	17,705	17,580	17,650	-25.0	-0.14	1,023	-
[2632]	26/09/15	17,715	17,720	17,625	17,675	+50.0	+0.28	200	-
[2632]	26/09/14	17,625	17,655	17,610	17,625	-205.0	-1.15	3,597	-
[2632]	26/09/11	17,655	17,830	17,635	17,830	-125.0	-0.70	6,948	-
[2632]	26/09/10	17,885	17,955	17,830	17,955	-25.0	-0.14	792	-
[2632]	26/09/09	17,910	17,990	17,910	17,980	+160.0	+0.90	12,644	-
[2632]	26/09/08	17,955	18,060	17,820	17,820	-175.0	-0.97	8,980	-
[2632]	26/09/07	17,845	17,995	17,845	17,995	+35.0	+0.19	2,263	-
[2632]	26/09/04	17,905	17,980	17,905	17,960	+250.0	+1.41	4,294	-
[2632]	26/09/03	17,720	17,760	17,660	17,710	+55.0	+0.31	4,760	-
[2632]	26/09/02	17,685	17,685	17,625	17,655	-220.0	-1.23	1,422	-
[2632]	26/09/01	17,905	17,910	17,875	17,875	-50.0	-0.28	493	-
[2632]	26/08/31	17,900	17,925	17,765	17,925	+25.0	+0.14	8,887	-
[2632]	26/08/28	17,895	18,020	17,895	17,900	-15.0	-0.08	2,868	-
[2632]	26/08/27	17,995	17,995	17,880	17,915	+200.0	+1.13	330	-
[2632]	26/08/26	17,720	17,760	17,660	17,715	+5.0	+0.03	9,935	-
[2632]	26/08/25	17,645	17,725	17,600	17,710	-55.0	-0.31	849	-
[2632]	26/08/24	17,875	17,875	17,685	17,765	-80.0	-0.45	3,937	-
[2632]	26/08/21	17,770	17,845	17,770	17,845	-160.0	-0.89	4,552	-
[2632]	26/08/20	17,970	18,005	17,950	18,005	+145.0	+0.81	6,842	-
[2632]	26/08/19	17,940	17,940	17,845	17,860	-250.0	-1.38	5,582	-
[2632]	26/08/18	18,260	18,265	18,070	18,110	-270.0	-1.47	21,175	-
[2632]	26/08/17	18,330	18,380	18,305	18,380	+85.0	+0.46	3,468	-
[2632]	26/08/14	18,195	18,345	18,195	18,295	+145.0	+0.80	11,667	-
[2632]	26/08/13	18,090	18,150	18,090	18,150	+120.0	+0.67	5,275	-
[2632]	26/08/12	17,935	18,030	17,935	18,030	-160.0	-0.88	3,468	-
[2632]	26/08/10	18,090	18,190	17,940	18,190	+240.0	+1.34	9,013	-
[2632]	26/08/07	17,990	17,990	17,875	17,950	+70.0	+0.39	3,161	-
[2632]	26/08/06	17,925	17,945	17,855	17,880	-335.0	-1.84	31,996	-
[2632]	26/08/05	18,090	18,215	18,075	18,215	+575.0	+3.26	17,808	-
[2632]	26/08/04	17,465	17,655	17,465	17,640	+270.0	+1.55	9,846	-
[2632]	26/08/03	17,380	17,430	17,335	17,370	-120.0	-0.69	51,483	-
[2632]	26/07/31	17,235	17,490	17,235	17,490	+860.0	+5.17	9,530	-
[2632]	26/07/30	16,670	17,050	16,630	16,630	-185.0	-1.10	12,789	-
[2632]	26/07/29	17,010	17,045	16,760	16,815	-55.0	-0.33	9,974	-
[2632]	26/07/28	17,165	17,165	16,860	16,870	-695.0	-3.96	2,992	-
[2632]	26/07/27	17,405	17,565	17,295	17,565	+130.0	+0.75	1,457	-
[2632]	26/07/24	17,355	17,435	17,250	17,435	-230.0	-1.30	21,630	-
[2632]	26/07/23	17,665	17,730	17,625	17,665	+50.0	+0.28	2,425	-
[2632]	26/07/22	17,745	17,770	17,615	17,615	-40.0	-0.23	11,711	-
[2632]	26/07/21	17,435	17,655	17,400	17,655	+205.0	+1.17	10,764	-
[2632]	26/07/17	17,640	17,640	17,410	17,450	-525	-2.92	8,555	-
[2632]	26/07/16	17,925	18,025	17,925	17,975	-190	-1.05	7,511	-
[2632]	26/07/15	18,110	18,205	18,080	18,165	+210	+1.17	1,368	-
[2632]	26/07/14	17,845	17,955	17,780	17,955	+55	+0.31	836	-
[2632]	26/07/13	18,080	18,175	17,900	17,900	-160	-0.89	8,761	-
[2632]	26/07/10	18,240	18,240	18,060	18,060	+130	+0.73	10,532	-
[2632]	26/07/09	17,860	17,930	17,830	17,930	+150	+0.84	10,258	-
[2632]	26/07/08	17,745	17,880	17,730	17,780	-165	-0.92	1,279	-
[2632]	26/07/07	18,085	18,095	17,905	17,945	-75	-0.42	1,861	-
[2632]	26/07/06	18,030	18,145	17,990	18,020	-80	-0.44	9,328	-
[2632]	26/07/03	17,920	18,100	17,885	18,100	-40	-0.22	1,644	-
[2632]	26/07/02	18,335	18,335	17,960	18,140	-280	-1.52	1,868	-
[2632]	26/07/01	18,440	18,490	18,375	18,420	+180	+0.99	2,499	-
[2632]	26/06/30	18,160	18,275	18,105	18,240	+325	+1.81	2,230	-
[2632]	26/06/29	17,925	17,925	17,750	17,915	-410	-2.24	1,532	-
[2632]	26/06/26	18,000	18,325	17,615	18,325	+115	+0.63	2,391	-
[2632]	26/06/25	18,200	18,210	18,120	18,210	+180	+1.00	1,295	-
[2632]	26/06/24	18,120	18,120	17,930	18,030	-130	-0.72	2,588	-
[2632]	26/06/23	18,490	18,520	18,150	18,160	-445	-2.39	2,716	-
[2632]	26/06/22	18,510	18,605	18,370	18,605	+65	+0.35	6,485	-
[2632]	26/06/19	18,590	18,590	18,390	18,540	+10	+0.05	1,142	-
[2632]	26/06/18	18,335	18,530	18,330	18,530	+55	+0.30	7,014	-
[2632]	26/06/17	18,260	18,475	18,260	18,475	-185	-0.99	1,597	-
[2632]	26/06/16	18,655	18,665	18,605	18,660	+180	+0.97	2,695	-
[2632]	26/06/15	18,360	18,520	18,360	18,480	+405	+2.24	3,293	-
[2632]	26/06/12	18,070	18,105	17,950	18,075	+245	+1.37	3,225	-
[2632]	26/06/11	17,320	17,830	17,320	17,830	+165	+0.93	3,157	-
[2632]	26/06/10	17,750	17,810	17,625	17,665	-445	-2.46	10,032	-
[2632]	26/06/09	17,970	18,115	17,895	18,110	+330	+1.86	2,333	-
[2632]	26/06/08	17,785	17,910	17,700	17,780	-635	-3.45	4,762	-
[2632]	26/06/05	18,490	18,490	18,370	18,415	-155	-0.83	4,229	-
[2632]	26/06/04	18,610	18,670	18,570	18,570	-200	-1.07	2,896	-
[2632]	26/06/03	18,795	18,805	18,760	18,770	+115	+0.62	1,149	-
[2632]	26/06/02	18,640	18,710	18,550	18,655	-35	-0.19	4,519	-
[2632]	26/06/01	18,650	18,720	18,645	18,690	+140	+0.75	2,459	-
[2632]	26/05/29	18,530	18,550	18,495	18,550	+245	+1.34	3,074	-
[2632]	26/05/28	18,345	18,390	18,215	18,305	-125	-0.68	21,495	-
[2632]	26/05/27	18,320	18,445	18,320	18,430	+210	+1.15	1,713	-
[2632]	26/05/26	18,285	18,285	18,185	18,220	-120	-0.65	3,610	-
[2632]	26/05/25	18,255	18,390	18,250	18,340	+250	+1.38	1,660	-
[2632]	26/05/22	18,070	18,110	18,045	18,090	+125.0	+0.70	1,866	-
[2632]	26/05/21	17,855	18,000	17,845	17,965	+225.0	+1.27	6,601	-
[2632]	26/05/20	17,710	17,740	17,650	17,740	+30.0	+0.17	1,080	-
[2632]	26/05/19	17,815	17,840	17,670	17,710	-220.0	-1.23	4,782	-
[2632]	26/05/18	17,805	17,930	17,695	17,930	-20.0	-0.11	2,664	-
[2632]	26/05/15	18,160	18,175	17,870	17,950	-165.0	-0.91	6,972	-
[2632]	26/05/14	18,115	18,150	18,065	18,115	+225.0	+1.26	8,223	-
[2632]	26/05/13	17,785	17,925	17,755	17,890	+5.0	+0.03	6,245	-
[2632]	26/05/12	18,130	18,130	17,865	17,885	-85.0	-0.47	19,637	-
[2632]	26/05/11	17,915	17,975	17,870	17,970	+315.0	+1.78	5,676	-
[2632]	26/05/08	17,565	17,655	17,525	17,655	+170.0	+0.97	3,530	-
[2632]	26/05/07	17,505	17,570	17,485	17,485	+935.0	+5.65	980	-
[2632]	26/05/01	16,825	16,875	16,550	16,550	-105.0	-0.63	70,844	-
[2632]	26/04/30	16,815	16,885	16,630	16,655	-60.0	-0.36	14,360	-
[2632]	26/04/28	16,805	16,810	16,715	16,715	-50.0	-0.30	593	-
[2632]	26/04/27	16,735	16,825	16,735	16,765	+235	+1.42	1,962	-
[2632]	26/04/24	16,515	16,580	16,515	16,530	+40	+0.24	3,217	-
[2632]	26/04/23	16,550	16,550	16,420	16,490	+120	+0.73	4,757	-
[2632]	26/04/22	16,345	16,430	16,345	16,370	-30	-0.18	6,085	-
[2632]	26/04/21	16,360	16,400	16,360	16,400	+105	+0.64	3,857	-
[2632]	26/04/20	16,285	16,310	16,255	16,295	-45	-0.28	6,048	-
[2632]	26/04/17	16,200	16,340	16,155	16,340	+180	+1.11	10,703	-
[2632]	26/04/16	16,010	16,165	16,010	16,160	+280	+1.76	3,497	-
[2632]	26/04/15	15,890	15,905	15,855	15,880	+250	+1.60	5,478	-
[2632]	26/04/14	15,605	15,635	15,605	15,630	+285	+1.86	573	-
[2632]	26/04/13	15,265	15,345	15,250	15,345	-85	-0.55	1,031	-
[2632]	26/04/10	15,395	15,450	15,395	15,430	+155	+1.01	1,029	-
[2632]	26/04/09	15,270	15,300	15,265	15,275	-85	-0.55	1,353	-
[2632]	26/04/08	15,300	15,380	15,270	15,360	+680	+4.63	3,596	-
[2632]	26/04/07	14,855	14,880	14,680	14,680	+5	+0.03	4,961	-
[2632]	26/04/06	14,765	14,985	14,675	14,675	-90	-0.61	432	-
[2632]	26/04/03	14,810	14,865	14,735	14,765	+245	+1.69	1,229	-
[2632]	26/04/02	14,925	14,925	14,505	14,520	-210	-1.43	11,087	-
[2632]	26/04/01	14,685	14,730	14,640	14,730	+500	+3.51	11,052	-
[2632]	26/03/31	14,090	14,265	14,030	14,230	-30	-0.21	2,671	-
[2632]	26/03/30	14,185	14,265	14,085	14,260	-350	-2.40	3,050	-
[2632]	26/03/27	14,595	14,630	14,545	14,610	-200	-1.35	1,441	-
[2632]	26/03/26	14,865	14,905	14,810	14,810	-70	-0.47	1,873	-
[2632]	26/03/25	14,925	14,945	14,875	14,880	+25	+0.17	1,656	-
[2632]	26/03/24	14,930	14,955	14,780	14,855	+225	+1.54	7,016	-
[2632]	26/03/23	14,675	14,710	14,615	14,630	-420	-2.79	3,297	-
[2632]	26/03/19	15,030	15,100	15,020	15,050	-350	-2.27	4,412	-
[2632]	26/03/18	15,285	15,400	15,285	15,400	+265	+1.75	872	-
[2632]	26/03/17	15,260	15,260	15,135	15,135	+15	+0.10	495	-
[2632]	26/03/16	15,070	15,145	15,070	15,120	-10	-0.07	1,091	-
[2632]	26/03/13	15,135	15,205	15,120	15,130	-135	-0.88	2,349	-
[2632]	26/03/12	15,290	15,315	15,240	15,265	-35	-0.23	2,996	-
[2632]	26/03/11	15,435	15,495	15,300	15,300	-90	-0.58	2,732	-
[2632]	26/03/10	15,345	15,410	15,325	15,390	+405	+2.70	1,557	-
[2632]	26/03/09	14,915	14,985	14,800	14,985	-515	-3.32	5,232	-
[2632]	26/03/06	15,460	15,510	15,455	15,500	+110	+0.71	3,911	-
[2632]	26/03/05	15,350	15,565	15,350	15,390	+260	+1.72	2,598	-
[2632]	26/03/04	15,230	15,280	15,090	15,130	-140	-0.92	4,335	-
[2632]	26/03/03	15,405	15,405	15,250	15,270	-85	-0.55	2,464	-
[2632]	26/03/02	15,250	15,355	15,190	15,355	-70	-0.45	3,988	-
[2632]	26/02/27	15,420	15,455	15,400	15,425	-200	-1.28	663	-
[2632]	26/02/26	15,505	15,625	15,505	15,625	+180	+1.17	535	-
[2632]	26/02/25	15,485	15,485	15,435	15,445	+115	+0.75	1,267	-
[2632]	26/02/24	15,290	15,345	15,290	15,330	-55	-0.36	2,713	-
[2632]	26/02/20	15,380	15,400	15,340	15,385	-25	-0.16	3,703	-
[2632]	26/02/19	15,485	15,485	15,370	15,410	+100	+0.65	4,147	-
[2632]	26/02/18	15,245	15,325	15,245	15,310	+120	+0.79	1,948	-
[2632]	26/02/17	15,305	15,325	15,165	15,190	-120	-0.78	3,455	-
[2632]	26/02/16	15,325	15,340	15,305	15,310	+70	+0.46	1,369	-
[2632]	26/02/13	15,280	15,340	15,240	15,240	-360	-2.31	3,806	-
[2632]	26/02/12	15,565	15,635	15,560	15,600	+50	+0.32	5,164	-
[2632]	26/02/10	15,625	15,635	15,550	15,550	+165	+1.07	1,102	-
[2632]	26/02/09	15,605	15,620	15,385	15,385	+220	+1.45	13,700	-
[2632]	26/02/06	14,970	15,195	14,945	15,165	-255	-1.65	6,895	-
[2632]	26/02/05	15,485	15,515	15,365	15,420	-380	-2.41	9,802	-
[2632]	26/02/04	15,690	15,800	15,655	15,800	-130	-0.82	6,926	-
[2632]	26/02/03	15,975	16,035	15,930	15,930	+345	+2.21	6,189	-
[2632]	26/02/02	15,785	15,815	15,540	15,585	-365	-2.29	12,399	-
[2632]	26/01/30	16,020	16,020	15,885	15,950	-200	-1.24	8,105	-
[2632]	26/01/29	16,170	16,185	16,080	16,150	-80	-0.49	24,905	-
[2632]	26/01/28	16,105	16,230	16,105	16,230	+195	+1.22	7,281	-
[2632]	26/01/27	15,930	16,045	15,930	16,035	+190	+1.20	5,575	-
[2632]	26/01/26	15,850	15,850	15,765	15,845	-15	-0.09	17,494	-
[2632]	26/01/23	15,800	15,865	15,785	15,860	+145	+0.92	16,789	-
[2632]	26/01/22	15,750	15,780	15,715	15,715	+160	+1.03	2,533	-
[2632]	26/01/21	15,505	15,585	15,490	15,555	-195	-1.24	7,416	-
[2632]	26/01/20	15,665	15,750	15,610	15,750	-65	-0.41	9,549	-
[2632]	26/01/19	15,775	15,815	15,640	15,815	-100	-0.63	6,791	-
[2632]	26/01/16	15,870	15,920	15,865	15,915	+55	+0.35	17,715	-
[2632]	26/01/15	15,810	15,860	15,770	15,860	-140	-0.88	3,020	-
[2632]	26/01/14	15,940	16,000	15,940	16,000	+35	+0.22	4,459	-
[2632]	26/01/13	15,960	15,980	15,940	15,965	+130	+0.82	9,455	-
[2632]	26/01/09	15,840	15,850	15,810	15,835	-55	-0.35	19,360	-
[2632]	26/01/08	15,935	15,935	15,835	15,890	-5	-0.03	7,968	-
[2632]	26/01/07	15,870	15,935	15,870	15,895	+80	+0.51	2,726	-
[2632]	26/01/06	15,765	15,825	15,750	15,815	+100	+0.64	14,131	-
[2632]	26/01/05	15,710	15,740	15,700	15,715	-255	-1.60	3,371	-
[2632]	25/12/30	15,840	15,970	15,835	15,970	+55	+0.35	5,056	-
[2632]	25/12/29	15,945	15,960	15,915	15,915	-35	-0.22	1,539	-
[2632]	25/12/26	15,965	15,970	15,940	15,950	+50	+0.31	2,253	-
[2632]	25/12/25	15,960	15,960	15,900	15,900	+20	+0.13	738	-
[2632]	25/12/24	15,900	15,910	15,880	15,880	+70	+0.44	2,182	-
[2632]	25/12/23	15,840	15,855	15,810	15,810	+10	+0.06	16,450	-
[2632]	25/12/22	15,800	15,830	15,800	15,800	+345	+2.23	13,363	-
[2632]	25/12/19	15,515	15,600	15,455	15,455	+70	+0.45	2,265	-
[2632]	25/12/18	15,370	15,405	15,350	15,385	-255	-1.63	3,632	-
[2632]	25/12/17	15,520	15,660	15,520	15,640	+170	+1.10	5,136	-
[2632]	25/12/16	15,700	15,700	15,455	15,470	-260	-1.65	11,401	-
[2632]	25/12/15	15,670	15,730	15,665	15,730	-245	-1.53	12,096	-
[2632]	25/12/12	15,965	15,995	15,950	15,975	-35	-0.22	7,034	-
[2632]	25/12/11	16,000	16,010	15,830	16,010	+40	+0.25	5,898	-
[2632]	25/12/10	16,000	16,000	15,950	15,970	0	0.00	1,164	-
[2632]	25/12/09	16,070	16,070	15,950	15,970	-80	-0.50	6,153	-
[2632]	25/12/08	16,015	16,050	15,990	16,050	+50	+0.31	13,594	-
[2632]	25/12/05	15,995	16,005	15,935	16,000	+5	+0.03	1,432	-
[2632]	25/12/04	16,050	16,050	15,965	15,995	+10	+0.06	1,497	-
[2632]	25/12/03	15,925	16,040	15,925	15,985	+165	+1.04	1,934	-
[2632]	25/12/02	15,775	15,850	15,775	15,820	+45	+0.29	4,040	-
[2632]	25/12/01	15,900	15,900	15,705	15,775	-45	-0.28	8,399	-
[2632]	25/11/28	15,780	15,845	15,780	15,820	+190	+1.22	1,078	-
[2632]	25/11/27	15,775	15,795	15,630	15,630	-75	-0.48	1,864	-
[2632]	25/11/26	15,635	15,705	15,620	15,705	+180	+1.16	1,446	-
[2632]	25/11/25	15,535	15,555	15,510	15,525	+480	+3.19	4,094	-
[2632]	25/11/21	15,010	15,080	15,000	15,045	-605	-3.87	10,667	-
[2632]	25/11/20	15,640	15,695	15,630	15,650	-115	-0.73	4,833	-
[2632]	25/11/19	15,315	15,765	15,220	15,765	+265	+1.71	10,855	-
[2632]	25/11/18	15,525	15,540	15,335	15,500	-225	-1.43	7,476	-
[2632]	25/11/17	15,685	15,755	15,660	15,725	+185	+1.19	1,918	-
[2632]	25/11/14	15,645	15,670	15,540	15,540	-465	-2.91	4,899	-
[2632]	25/11/13	15,930	16,025	15,920	16,005	-125	-0.77	4,871	-
[2632]	25/11/12	16,005	16,130	15,980	16,130	+410	+2.61	6,796	-
[2632]	25/11/11	16,050	16,055	15,720	15,720	-170	-1.07	7,521	-
[2632]	25/11/10	15,870	15,930	15,775	15,890	+85	+0.54	2,428	-
[2632]	25/11/07	15,780	15,805	15,685	15,805	-255	-1.59	6,819	-
[2632]	25/11/06	16,055	16,060	15,980	16,060	+125	+0.78	5,059	-
[2632]	25/11/05	15,895	15,935	15,755	15,935	-145	-0.90	11,559	-
[2632]	25/11/04	16,245	16,250	16,045	16,080	-250	-1.53	14,605	-
[2632]	25/10/31	16,305	16,330	16,290	16,330	-10	-0.06	4,006	-
[2632]	25/10/30	16,335	16,470	16,305	16,340	-10	-0.06	6,741	-
[2632]	25/10/29	16,295	16,370	16,285	16,350	+205	+1.27	5,549	-
[2632]	25/10/28	16,185	16,195	16,145	16,145	+100	+0.62	12,301	-
[2632]	25/10/27	16,010	16,070	16,005	16,045	+245	+1.55	26,940	-
[2632]	25/10/24	15,750	15,800	15,675	15,800	+195	+1.25	5,539	-
[2632]	25/10/23	15,555	15,680	15,535	15,605	-160	-1.01	4,963	-
[2632]	25/10/22	15,710	15,765	15,695	15,765	+225	+1.45	4,238	-
[2632]	25/10/21	15,760	15,785	15,540	15,540	-160	-1.02	7,472	-
[2632]	25/10/20	15,565	15,700	15,535	15,700	+70	+0.45	1,494	-
[2632]	25/10/17	15,415	15,630	15,315	15,630	+100	+0.64	10,770	-
[2632]	25/10/16	15,520	15,560	15,490	15,530	+25	+0.16	1,551	-
[2632]	25/10/15	15,415	15,505	15,400	15,505	+100	+0.65	2,132	-
[2632]	25/10/14	15,505	15,570	15,345	15,405	-370	-2.35	14,910	-
[2632]	25/10/10	15,770	15,775	15,755	15,775	+150	+0.96	2,206	-
[2632]	25/10/09	15,795	15,800	15,625	15,625	+25	+0.16	5,123	-
[2632]	25/10/08	15,580	15,620	15,575	15,600	-70	-0.45	1,240	-
[2632]	25/10/07	15,645	15,670	15,625	15,670	+25	+0.16	2,124	-
[2632]	25/10/06	15,590	15,645	15,585	15,645	-20	-0.13	1,306	-
[2632]	25/10/03	15,630	15,680	15,630	15,665	+85	+0.55	5,870	-
[2632]	25/10/02	15,565	15,600	15,560	15,580	+200	+1.30	12,146	-
[2632]	25/10/01	15,440	15,445	15,380	15,380	-45	-0.29	2,817	-
[2632]	25/09/30	15,450	15,455	15,425	15,425	+15	+0.10	1,613	-
[2632]	25/09/29	15,410	15,445	15,400	15,410	+45	+0.29	4,437	-
[2632]	25/09/26	15,310	15,365	15,285	15,365	-140	-0.90	3,387	-
[2632]	25/09/25	15,395	15,505	15,385	15,505	+5	+0.03	1,855	-
[2632]	25/09/24	15,445	15,500	15,430	15,500	+70	+0.45	5,080	-
[2632]	25/09/22	15,425	15,470	15,425	15,430	+285	+1.88	5,116	-
[2632]	25/09/19	15,385	15,390	15,145	15,145	-170	-1.11	8,249	-
[2632]	25/09/18	15,285	15,325	15,265	15,315	+55	+0.36	2,375	-
[2632]	25/09/17	15,280	15,280	15,230	15,260	-20	-0.13	8,273	-
[2632]	25/09/16	15,225	15,300	15,225	15,280	+210	+1.39	13,938	-
[2632]	25/09/12	15,095	15,095	15,060	15,070	+45	+0.30	2,166	-
[2632]	25/09/11	15,005	15,025	14,985	15,025	0	0.00	11,758	-
[2632]	25/09/10	15,000	15,025	14,985	15,025	+45	+0.30	4,367	-
[2632]	25/09/09	14,940	14,980	14,935	14,980	+60	+0.40	904	-
[2632]	25/09/08	14,915	14,935	14,890	14,920	0	0.00	1,236	-
[2632]	25/09/05	14,885	14,925	14,880	14,920	+200	+1.36	6,338	-