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
[1487]	26/10/29	11,525	11,555	11,520	11,545	+25.0	+0.22	41	-
[1487]	26/10/28	11,545	11,550	11,520	11,520	-50.0	-0.43	336	-
[1487]	26/10/27	11,550	11,570	11,540	11,570	+10.0	+0.09	17,683	-
[1487]	26/10/26	11,545	11,565	11,540	11,560	0	+0.00	267	-
[1487]	26/10/23	11,570	11,585	11,555	11,560	+80.0	+0.70	4,417	-
[1487]	26/10/22	11,465	11,480	11,445	11,480	+35.0	+0.31	13,244	-
[1487]	26/10/21	11,445	11,445	11,430	11,445	+5.0	+0.04	13,015	-
[1487]	26/10/20	11,440	11,440	11,420	11,440	-40.0	-0.35	142	-
[1487]	26/10/19	11,485	11,500	11,480	11,480	-5.0	-0.04	340	-
[1487]	26/10/16	11,470	11,485	11,455	11,485	+35.0	+0.31	2,518	-
[1487]	26/10/15	11,415	11,470	11,405	11,450	+75.0	+0.66	2,344	-
[1487]	26/10/14	11,375	11,375	11,355	11,375	0	+0.00	131	-
[1487]	26/10/13	11,325	11,380	11,325	11,375	+25.0	+0.22	181	-
[1487]	26/10/09	11,340	11,365	11,340	11,350	+50.0	+0.44	229	-
[1487]	26/10/08	11,320	11,320	11,300	11,300	+10.0	+0.09	53	-
[1487]	26/10/07	11,305	11,310	11,290	11,290	-15.0	-0.13	153	-
[1487]	26/10/06	11,300	11,305	11,280	11,305	-35.0	-0.31	658	-
[1487]	26/10/05	11,340	11,340	11,320	11,340	-5.0	-0.04	407	-
[1487]	26/10/02	11,330	11,345	11,320	11,345	+45.0	+0.40	299	-
[1487]	26/10/01	11,335	11,335	11,290	11,300	-45.0	-0.40	1,137	-
[1487]	26/09/30	11,330	11,345	11,325	11,345	+5.0	+0.04	145	-
[1487]	26/09/29	11,355	11,355	11,325	11,340	-20.0	-0.18	190	-
[1487]	26/09/28	11,390	11,390	11,355	11,360	-35.0	-0.31	220	-
[1487]	26/09/25	11,365	11,395	11,355	11,395	-30.0	-0.26	16,496	-
[1487]	26/09/24	11,460	11,460	11,420	11,425	-125.0	-1.08	753	-
[1487]	26/09/18	11,545	11,565	11,545	11,550	+25.0	+0.22	57	-
[1487]	26/09/17	11,525	11,525	11,515	11,525	-10.0	-0.09	158	-
[1487]	26/09/16	11,515	11,540	11,515	11,535	+20.0	+0.17	571	-
[1487]	26/09/15	11,545	11,545	11,510	11,515	-30.0	-0.26	166	-
[1487]	26/09/14	11,565	11,565	11,540	11,545	-20.0	-0.17	178	-
[1487]	26/09/11	11,565	11,580	11,545	11,565	-95.0	-0.81	1,148	-
[1487]	26/09/10	11,815	11,815	11,650	11,660	-30.0	-0.26	109	-
[1487]	26/09/09	11,735	11,735	11,680	11,690	-210.0	-1.76	746	-
[1487]	26/09/08	11,710	11,900	11,695	11,900	+205.0	+1.75	375	-
[1487]	26/09/07	11,710	11,710	11,695	11,695	-15.0	-0.13	3,291	-
[1487]	26/09/04	11,720	11,720	11,695	11,710	+10.0	+0.09	359	-
[1487]	26/09/03	11,695	11,710	11,695	11,700	+20.0	+0.17	367	-
[1487]	26/09/02	11,670	11,695	11,670	11,680	-30.0	-0.26	1,635	-
[1487]	26/09/01	11,720	11,730	11,700	11,710	-45.0	-0.38	1,403	-
[1487]	26/08/31	11,760	11,760	11,745	11,755	-30.0	-0.25	206	-
[1487]	26/08/28	11,805	11,805	11,785	11,785	-30.0	-0.25	193	-
[1487]	26/08/27	11,800	11,820	11,800	11,815	0	+0.00	216	-
[1487]	26/08/26	11,820	11,830	11,810	11,815	+45.0	+0.38	573	-
[1487]	26/08/25	11,780	11,780	11,755	11,770	-10.0	-0.08	209	-
[1487]	26/08/24	11,760	11,780	11,750	11,780	+10.0	+0.08	118	-
[1487]	26/08/21	11,780	11,780	11,760	11,770	-45.0	-0.38	976	-
[1487]	26/08/20	11,835	11,835	11,790	11,815	+25.0	+0.21	100	-
[1487]	26/08/19	11,780	11,795	11,770	11,790	+35.0	+0.30	221	-
[1487]	26/08/18	11,775	11,775	11,750	11,755	-30.0	-0.25	304	-
[1487]	26/08/17	11,830	11,830	11,785	11,785	-30.0	-0.25	55	-
[1487]	26/08/14	11,805	11,815	11,805	11,815	+15.0	+0.13	834	-
[1487]	26/08/13	11,810	11,810	11,775	11,800	+30.0	+0.25	17	-
[1487]	26/08/12	11,780	11,800	11,765	11,770	-15.0	-0.13	624	-
[1487]	26/08/10	11,800	11,800	11,780	11,785	+5.0	+0.04	266	-
[1487]	26/08/07	11,775	11,780	11,765	11,780	-45.0	-0.38	14,142	-
[1487]	26/08/06	11,825	11,835	11,820	11,825	-5.0	-0.04	28,642	-
[1487]	26/08/05	11,805	11,830	11,805	11,830	+65.0	+0.55	894	-
[1487]	26/08/04	11,740	11,765	11,740	11,765	-5.0	-0.04	51,323	-
[1487]	26/08/03	11,765	11,770	11,750	11,770	-10.0	-0.08	502	-
[1487]	26/07/31	11,835	11,835	11,780	11,780	+35.0	+0.30	159	-
[1487]	26/07/30	11,735	11,765	11,735	11,745	-65.0	-0.55	215	-
[1487]	26/07/29	11,725	11,810	11,725	11,810	+20.0	+0.17	302	-
[1487]	26/07/28	11,775	11,790	11,775	11,790	+5.0	+0.04	478	-
[1487]	26/07/27	11,735	11,785	11,735	11,785	+65.0	+0.55	2,726	-
[1487]	26/07/24	11,720	11,730	11,715	11,720	-45.0	-0.38	348	-
[1487]	26/07/23	11,770	11,770	11,755	11,765	-15.0	-0.13	792	-
[1487]	26/07/22	11,795	11,795	11,780	11,780	-55.0	-0.46	334	-
[1487]	26/07/21	11,790	11,835	11,790	11,835	-35.0	-0.29	1,326	-
[1487]	26/07/17	11,850	11,870	11,845	11,870	+25	+0.21	213	-
[1487]	26/07/16	11,850	11,860	11,845	11,845	+25	+0.21	212	-
[1487]	26/07/15	11,825	11,830	11,805	11,820	+40	+0.34	420	-
[1487]	26/07/14	11,795	11,795	11,775	11,780	-50	-0.42	335	-
[1487]	26/07/13	11,845	11,845	11,815	11,830	-35	-0.29	704	-
[1487]	26/07/10	11,920	11,920	11,845	11,865	+15	+0.13	712	-
[1487]	26/07/09	11,775	11,850	11,775	11,850	-315	-2.59	3,565	-
[1487]	26/07/08	12,140	12,165	12,140	12,165	-25	-0.21	2,021	-
[1487]	26/07/07	12,200	12,200	12,175	12,190	-10	-0.08	3,380	-
[1487]	26/07/06	12,220	12,220	12,190	12,200	+15	+0.12	293	-
[1487]	26/07/03	12,200	12,205	12,185	12,185	0	0.00	196	-
[1487]	26/07/02	12,275	12,275	12,175	12,185	-20	-0.16	315	-
[1487]	26/07/01	12,220	12,220	12,200	12,205	-80	-0.65	508	-
[1487]	26/06/30	12,265	12,285	12,260	12,285	+25	+0.20	157	-
[1487]	26/06/29	12,260	12,275	12,255	12,260	0	0.00	303	-
[1487]	26/06/26	12,245	12,270	12,235	12,260	+60	+0.49	405	-
[1487]	26/06/25	12,175	12,240	12,175	12,200	+25	+0.21	804	-
[1487]	26/06/24	12,145	12,175	12,145	12,175	0	0.00	296	-
[1487]	26/06/23	12,145	12,175	12,145	12,175	+10	+0.08	452	-
[1487]	26/06/22	12,145	12,180	12,145	12,165	-10	-0.08	706	-
[1487]	26/06/19	12,190	12,195	12,175	12,175	-25	-0.20	785	-
[1487]	26/06/18	12,180	12,200	12,170	12,200	-15	-0.12	426	-
[1487]	26/06/17	12,210	12,220	12,210	12,215	+25	+0.21	2,881	-
[1487]	26/06/16	12,180	12,200	12,175	12,190	-25	-0.20	2,336	-
[1487]	26/06/15	12,225	12,230	12,215	12,215	+30	+0.25	692	-
[1487]	26/06/12	12,190	12,195	12,180	12,185	+60	+0.49	447	-
[1487]	26/06/11	12,100	12,125	12,095	12,125	-10	-0.08	640	-
[1487]	26/06/10	12,125	12,140	12,120	12,135	+25	+0.21	444	-
[1487]	26/06/09	12,100	12,110	12,090	12,110	+15	+0.12	236	-
[1487]	26/06/08	12,125	12,125	12,085	12,095	-100	-0.82	430	-
[1487]	26/06/05	12,175	12,195	12,175	12,195	+15	+0.12	797	-
[1487]	26/06/04	12,165	12,180	12,165	12,180	+10	+0.08	519	-
[1487]	26/06/03	12,180	12,195	12,170	12,170	-55	-0.45	527	-
[1487]	26/06/02	12,190	12,225	12,185	12,225	+30	+0.25	968	-
[1487]	26/06/01	12,205	12,205	12,180	12,195	-10	-0.08	186	-
[1487]	26/05/29	12,190	12,220	12,190	12,205	+65	+0.54	1,068	-
[1487]	26/05/28	12,175	12,175	12,130	12,140	-45	-0.37	951	-
[1487]	26/05/27	12,180	12,190	12,180	12,185	+30	+0.25	113	-
[1487]	26/05/26	12,165	12,170	12,155	12,155	-15	-0.12	257	-
[1487]	26/05/25	12,085	12,180	12,085	12,170	+60	+0.50	1,251	-
[1487]	26/05/22	12,105	12,110	12,090	12,110	+15.0	+0.12	5,307	-
[1487]	26/05/21	12,100	12,100	12,080	12,095	+55.0	+0.46	615	-
[1487]	26/05/20	12,035	12,040	12,010	12,040	-40.0	-0.33	673	-
[1487]	26/05/19	12,095	12,095	12,075	12,080	+20.0	+0.17	211	-
[1487]	26/05/18	12,060	12,085	12,050	12,060	-65.0	-0.54	1,536	-
[1487]	26/05/15	12,175	12,175	12,125	12,125	-65.0	-0.53	2,377	-
[1487]	26/05/14	12,200	12,200	12,190	12,190	-5.0	-0.04	301	-
[1487]	26/05/13	12,215	12,215	12,190	12,195	-25.0	-0.20	362	-
[1487]	26/05/12	12,240	12,240	12,220	12,220	-20.0	-0.16	286	-
[1487]	26/05/11	12,260	12,260	12,240	12,240	-25.0	-0.20	493	-
[1487]	26/05/08	12,270	12,270	12,250	12,265	-25.0	-0.20	204	-
[1487]	26/05/07	12,275	12,290	12,275	12,290	+45.0	+0.37	54,033	-
[1487]	26/05/01	12,250	12,260	12,245	12,245	+25.0	+0.20	212	-
[1487]	26/04/30	12,240	12,240	12,205	12,220	-100.0	-0.81	740	-
[1487]	26/04/28	12,290	12,320	12,285	12,320	+20.0	+0.16	93	-
[1487]	26/04/27	12,310	12,315	12,300	12,300	-5	-0.04	921	-
[1487]	26/04/24	12,310	12,310	12,290	12,305	-5	-0.04	38	-
[1487]	26/04/23	12,325	12,325	12,290	12,310	-35	-0.28	382	-
[1487]	26/04/22	12,345	12,345	12,330	12,345	-20	-0.16	12,350	-
[1487]	26/04/21	12,370	12,375	12,360	12,365	+10	+0.08	381	-
[1487]	26/04/20	12,355	12,360	12,350	12,355	+45	+0.37	804	-
[1487]	26/04/17	12,320	12,325	12,310	12,310	-30	-0.24	10	-
[1487]	26/04/16	12,345	12,355	12,340	12,340	-50	-0.40	27,742	-
[1487]	26/04/15	12,330	12,390	12,330	12,390	+60	+0.49	2,361	-
[1487]	26/04/14	12,310	12,345	12,310	12,330	+20	+0.16	3,606	-
[1487]	26/04/13	12,310	12,310	12,260	12,310	-5	-0.04	714	-
[1487]	26/04/10	12,400	12,400	12,315	12,315	-10	-0.08	1,874	-
[1487]	26/04/09	12,430	12,430	12,310	12,325	-35	-0.28	32	-
[1487]	26/04/08	12,290	12,375	12,290	12,360	+100	+0.82	1,291	-
[1487]	26/04/07	12,275	12,275	12,260	12,260	-5	-0.04	99	-
[1487]	26/04/06	12,275	12,275	12,250	12,265	-45	-0.37	269	-
[1487]	26/04/03	12,285	12,310	12,285	12,310	+75	+0.61	978	-
[1487]	26/04/02	12,345	12,345	12,235	12,235	-80	-0.65	679	-
[1487]	26/04/01	12,300	12,340	12,295	12,315	+15	+0.12	14,584	-
[1487]	26/03/31	12,255	12,300	12,255	12,300	+70	+0.57	19,470	-
[1487]	26/03/30	12,200	12,230	12,200	12,230	+40	+0.33	1,097	-
[1487]	26/03/27	12,210	12,210	12,190	12,190	-70	-0.57	17,490	-
[1487]	26/03/26	12,280	12,280	12,250	12,260	-5	-0.04	13,419	-
[1487]	26/03/25	12,260	12,285	12,260	12,265	+20	+0.16	1,123	-
[1487]	26/03/24	12,270	12,285	12,235	12,245	+30	+0.25	861	-
[1487]	26/03/23	12,230	12,235	12,205	12,215	-135	-1.09	7,143	-
[1487]	26/03/19	12,345	12,350	12,330	12,350	-90	-0.72	842	-
[1487]	26/03/18	12,410	12,445	12,405	12,440	+70	+0.57	444	-
[1487]	26/03/17	12,390	12,390	12,370	12,370	-75	-0.60	274	-
[1487]	26/03/16	12,355	12,445	12,350	12,445	+80	+0.65	18,034	-
[1487]	26/03/13	12,370	12,370	12,350	12,365	-85	-0.68	547	-
[1487]	26/03/12	12,370	12,450	12,365	12,450	-15	-0.12	15,014	-
[1487]	26/03/11	12,455	12,470	12,450	12,465	-65	-0.52	283	-
[1487]	26/03/10	12,490	12,530	12,475	12,530	+20	+0.16	66,046	-
[1487]	26/03/09	12,420	12,510	12,390	12,510	-45	-0.36	690	-
[1487]	26/03/06	12,465	12,555	12,455	12,555	+80	+0.64	890	-
[1487]	26/03/05	12,510	12,510	12,475	12,475	-40	-0.32	444	-
[1487]	26/03/04	12,525	12,545	12,515	12,515	-35	-0.28	753	-
[1487]	26/03/03	12,575	12,575	12,540	12,550	-75	-0.59	37,883	-
[1487]	26/03/02	12,635	12,655	12,610	12,625	+15	+0.12	1,422	-
[1487]	26/02/27	12,580	12,610	12,580	12,610	+65	+0.52	1,592	-
[1487]	26/02/26	12,555	12,555	12,540	12,545	-15	-0.12	17,773	-
[1487]	26/02/25	12,560	12,560	12,535	12,560	0	0.00	989	-
[1487]	26/02/24	12,540	12,560	12,540	12,560	+50	+0.40	3,849	-
[1487]	26/02/20	12,460	12,530	12,460	12,510	+10	+0.08	508	-
[1487]	26/02/19	12,505	12,505	12,490	12,500	-20	-0.16	1,061	-
[1487]	26/02/18	12,530	12,540	12,515	12,520	-55	-0.44	599	-
[1487]	26/02/17	12,550	12,575	12,535	12,575	+45	+0.36	1,410	-
[1487]	26/02/16	12,530	12,550	12,530	12,530	+30	+0.24	2,932	-
[1487]	26/02/13	12,415	12,500	12,415	12,500	+85	+0.68	4,663	-
[1487]	26/02/12	12,435	12,435	12,415	12,415	-15	-0.12	29,640	-
[1487]	26/02/10	12,440	12,440	12,400	12,430	+70	+0.57	28,903	-
[1487]	26/02/09	12,400	12,400	12,360	12,360	-50	-0.40	27,902	-
[1487]	26/02/06	12,400	12,430	12,400	12,410	+60	+0.49	753	-
[1487]	26/02/05	12,340	12,355	12,325	12,350	+15	+0.12	522	-
[1487]	26/02/04	12,335	12,340	12,325	12,335	+20	+0.16	324	-
[1487]	26/02/03	12,325	12,345	12,315	12,315	-75	-0.61	696	-
[1487]	26/02/02	12,355	12,390	12,345	12,390	+55	+0.45	1,431	-
[1487]	26/01/30	12,355	12,365	12,335	12,335	+5	+0.04	467	-
[1487]	26/01/29	12,355	12,355	12,330	12,330	-30	-0.24	792	-
[1487]	26/01/28	12,355	12,370	12,350	12,360	-25	-0.20	712	-
[1487]	26/01/27	12,370	12,385	12,365	12,385	0	0.00	517	-
[1487]	26/01/26	12,365	12,385	12,365	12,385	+20	+0.16	1,042	-
[1487]	26/01/23	12,350	12,365	12,340	12,365	+30	+0.24	506	-
[1487]	26/01/22	12,360	12,360	12,335	12,335	+15	+0.12	319	-
[1487]	26/01/21	12,345	12,345	12,315	12,320	-25	-0.20	426	-
[1487]	26/01/20	12,375	12,375	12,330	12,345	-10	-0.08	489	-
[1487]	26/01/19	12,415	12,415	12,355	12,355	-65	-0.52	1,134	-
[1487]	26/01/16	12,425	12,430	12,420	12,420	-15	-0.12	155	-
[1487]	26/01/15	12,445	12,455	12,435	12,435	+20	+0.16	647	-
[1487]	26/01/14	12,410	12,425	12,405	12,415	+10	+0.08	1,495	-
[1487]	26/01/13	12,415	12,420	12,400	12,405	-10	-0.08	6,015	-
[1487]	26/01/09	12,445	12,445	12,415	12,415	-35	-0.28	1,461	-
[1487]	26/01/08	12,515	12,515	12,425	12,450	-270	-2.12	2,230	-
[1487]	26/01/07	12,710	12,720	12,705	12,720	0	0.00	6,463	-
[1487]	26/01/06	12,700	12,720	12,695	12,720	+25	+0.20	99,565	-
[1487]	26/01/05	12,700	12,710	12,690	12,695	-60	-0.47	1,727	-
[1487]	25/12/30	12,715	12,760	12,715	12,755	+25	+0.20	6,067	-
[1487]	25/12/29	12,710	12,735	12,710	12,730	+15	+0.12	1,089	-
[1487]	25/12/26	12,720	12,720	12,705	12,715	-5	-0.04	1,291	-
[1487]	25/12/25	12,680	12,735	12,680	12,720	+25	+0.20	519	-
[1487]	25/12/24	12,700	12,710	12,695	12,695	-30	-0.24	30,874	-
[1487]	25/12/23	12,710	12,725	12,700	12,725	+10	+0.08	324	-
[1487]	25/12/22	12,720	12,720	12,700	12,715	-20	-0.16	1,824	-
[1487]	25/12/19	12,745	12,745	12,735	12,735	+5	+0.04	836	-
[1487]	25/12/18	12,730	12,735	12,720	12,730	+10	+0.08	1,208	-
[1487]	25/12/17	12,725	12,725	12,695	12,720	0	0.00	2,926	-
[1487]	25/12/16	12,710	12,720	12,705	12,720	+30	+0.24	3,065	-
[1487]	25/12/15	12,705	12,705	12,690	12,690	-20	-0.16	7,002	-
[1487]	25/12/12	12,720	12,720	12,710	12,710	-15	-0.12	8,106	-
[1487]	25/12/11	12,720	12,745	12,715	12,725	+60	+0.47	651	-
[1487]	25/12/10	12,705	12,705	12,665	12,665	-50	-0.39	36,259	-
[1487]	25/12/09	12,710	12,715	12,695	12,715	-10	-0.08	1,294	-
[1487]	25/12/08	12,735	12,740	12,725	12,725	-30	-0.24	8,063	-
[1487]	25/12/05	12,750	12,780	12,750	12,755	-35	-0.27	2,056	-
[1487]	25/12/04	12,805	12,805	12,785	12,790	-10	-0.08	118	-
[1487]	25/12/03	12,785	12,800	12,780	12,800	+15	+0.12	8,444	-
[1487]	25/12/02	12,770	12,785	12,770	12,785	-30	-0.23	766	-
[1487]	25/12/01	12,835	12,835	12,815	12,815	-30	-0.23	1,167	-
[1487]	25/11/28	12,855	12,895	12,840	12,845	-10	-0.08	155	-
[1487]	25/11/27	12,865	12,870	12,850	12,855	0	0.00	881	-
[1487]	25/11/26	12,830	12,860	12,830	12,855	+30	+0.23	3,005	-
[1487]	25/11/25	12,825	12,830	12,815	12,825	+60	+0.47	4,878	-
[1487]	25/11/21	12,770	12,780	12,755	12,765	+45	+0.35	7,827	-
[1487]	25/11/20	12,715	12,730	12,710	12,720	-35	-0.27	517	-
[1487]	25/11/19	12,750	12,760	12,745	12,755	+5	+0.04	311	-
[1487]	25/11/18	12,730	12,750	12,720	12,750	+25	+0.20	310	-
[1487]	25/11/17	12,710	12,725	12,705	12,725	-25	-0.20	887	-
[1487]	25/11/14	12,730	12,755	12,730	12,750	0	0.00	6,218	-
[1487]	25/11/13	12,765	12,780	12,750	12,750	-15	-0.12	855	-
[1487]	25/11/12	12,780	12,780	12,760	12,765	+25	+0.20	12,362	-
[1487]	25/11/11	12,730	12,740	12,725	12,740	+25	+0.20	485	-
[1487]	25/11/10	12,730	12,730	12,710	12,715	-40	-0.31	348	-
[1487]	25/11/07	12,760	12,760	12,745	12,755	+45	+0.35	1,707	-
[1487]	25/11/06	12,700	12,710	12,695	12,710	-65	-0.51	4,197	-
[1487]	25/11/05	12,745	12,785	12,745	12,775	+20	+0.16	12,250	-
[1487]	25/11/04	12,745	12,755	12,725	12,755	+5	+0.04	10,310	-
[1487]	25/10/31	12,760	12,760	12,735	12,750	-20	-0.16	39,319	-
[1487]	25/10/30	12,790	12,790	12,745	12,770	-90	-0.70	7,425	-
[1487]	25/10/29	12,855	12,860	12,845	12,860	+20	+0.16	3,315	-
[1487]	25/10/28	12,840	12,860	12,840	12,840	+30	+0.23	527	-
[1487]	25/10/27	12,830	12,830	12,800	12,810	-30	-0.23	39,815	-
[1487]	25/10/24	12,835	12,840	12,835	12,840	-25	-0.19	42,997	-
[1487]	25/10/23	12,875	12,885	12,865	12,865	0	0.00	406	-
[1487]	25/10/22	12,870	12,890	12,860	12,865	+5	+0.04	4,500	-
[1487]	25/10/21	12,845	12,860	12,840	12,860	+45	+0.35	626	-
[1487]	25/10/20	12,825	12,835	12,805	12,815	-85	-0.66	2,151	-
[1487]	25/10/17	12,850	12,900	12,850	12,900	+85	+0.66	934	-
[1487]	25/10/16	12,815	12,820	12,800	12,815	-20	-0.16	1,132	-
[1487]	25/10/15	12,815	12,835	12,815	12,835	+25	+0.20	393	-
[1487]	25/10/14	12,780	12,810	12,765	12,810	+140	+1.10	992	-
[1487]	25/10/10	12,720	12,720	12,670	12,670	-50	-0.39	336	-
[1487]	25/10/09	12,740	12,740	12,700	12,720	-5	-0.04	332	-
[1487]	25/10/08	12,705	12,735	12,705	12,725	+20	+0.16	526	-
[1487]	25/10/07	12,700	12,710	12,675	12,705	+5	+0.04	30,008	-
[1487]	25/10/06	12,710	12,710	12,685	12,700	-45	-0.35	26,407	-
[1487]	25/10/03	12,765	12,765	12,735	12,745	0	0.00	1,281	-
[1487]	25/10/02	12,755	12,755	12,735	12,745	+50	+0.39	525	-
[1487]	25/10/01	12,715	12,715	12,690	12,695	-20	-0.16	357	-
[1487]	25/09/30	12,700	12,715	12,695	12,715	+25	+0.20	111	-
[1487]	25/09/29	12,680	12,690	12,680	12,690	+10	+0.08	111	-
[1487]	25/09/26	12,695	12,695	12,665	12,680	-15	-0.12	6,055	-
[1487]	25/09/25	12,720	12,725	12,695	12,695	-50	-0.39	279	-
[1487]	25/09/24	12,760	12,760	12,745	12,745	+5	+0.04	190	-
[1487]	25/09/22	12,710	12,740	12,710	12,740	+15	+0.12	779	-
[1487]	25/09/19	12,750	12,755	12,725	12,725	-55	-0.43	570	-
[1487]	25/09/18	12,765	12,800	12,765	12,780	-40	-0.31	1,349	-
[1487]	25/09/17	12,825	12,830	12,805	12,820	+5	+0.04	1,459	-
[1487]	25/09/16	12,810	12,820	12,800	12,815	+5	+0.04	411	-
[1487]	25/09/12	12,810	12,820	12,805	12,810	+20	+0.16	204	-
[1487]	25/09/11	12,810	12,810	12,790	12,790	+40	+0.31	177	-
[1487]	25/09/10	12,780	12,780	12,750	12,750	-50	-0.39	931	-
[1487]	25/09/09	12,800	12,815	12,800	12,800	+40	+0.31	461	-
[1487]	25/09/08	12,760	12,775	12,760	12,760	+30	+0.24	777	-
[1487]	25/09/05	12,715	12,730	12,710	12,730	+60	+0.47	538	-