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
[7812]	26/10/29	2,040	2,049	2,029	2,029	-11.0	-0.54	1,100	6,017,999,872
[7812]	26/10/28	2,043	2,045	2,040	2,040	-1.0	-0.05	800	6,050,625,536
[7812]	26/10/27	2,063	2,063	2,041	2,041	-49.0	-2.34	3,400	6,053,591,552
[7812]	26/10/26	2,079	2,112	2,050	2,090	+28.0	+1.36	4,300	6,198,925,312
[7812]	26/10/23	2,069	2,069	2,060	2,062	-6.0	-0.29	700	6,115,877,376
[7812]	26/10/22	2,050	2,068	2,050	2,068	+33.0	+1.62	1,300	6,133,673,472
[7812]	26/10/21	2,044	2,044	2,033	2,035	-4.0	-0.20	1,900	6,035,795,968
[7812]	26/10/20	2,050	2,050	2,039	2,039	-19.0	-0.92	1,600	6,047,659,520
[7812]	26/10/19	2,054	2,058	2,050	2,058	+4.0	+0.19	2,900	6,104,013,824
[7812]	26/10/16	2,056	2,066	2,053	2,054	-2.0	-0.10	2,200	6,092,149,760
[7812]	26/10/15	2,064	2,064	2,056	2,056	-8.0	-0.39	1,700	6,098,081,792
[7812]	26/10/14	2,068	2,068	2,064	2,064	+3.0	+0.15	600	6,121,809,408
[7812]	26/10/13	2,070	2,070	2,061	2,061	-19.0	-0.91	1,100	6,112,911,360
[7812]	26/10/09	－	－	－	2,080	－	－	0	-
[7812]	26/10/08	2,080	2,080	2,080	2,080	-5.0	-0.24	100	6,169,265,664
[7812]	26/10/07	2,085	2,085	2,085	2,085	-15.0	-0.71	300	6,184,095,232
[7812]	26/10/06	2,100	2,100	2,100	2,100	+5.0	+0.24	300	6,228,585,472
[7812]	26/10/05	2,082	2,095	2,080	2,095	+13.0	+0.62	300	6,213,755,392
[7812]	26/10/02	2,074	2,082	2,074	2,082	0	+0.00	200	6,175,197,184
[7812]	26/10/01	2,103	2,103	2,081	2,082	-46.0	-2.16	1,700	6,175,197,184
[7812]	26/09/30	2,103	2,128	2,103	2,128	+25.0	+1.19	200	6,311,632,896
[7812]	26/09/29	2,103	2,103	2,103	2,103	-12.0	-0.57	200	6,237,483,520
[7812]	26/09/28	2,116	2,116	2,081	2,115	-1.0	-0.05	1,600	6,273,075,200
[7812]	26/09/25	2,070	2,120	2,070	2,116	+34.0	+1.63	2,700	6,412,523,008
[7812]	26/09/24	2,143	2,143	2,071	2,082	-61.0	-2.85	3,500	6,170,616,832
[7812]	26/09/18	2,070	2,143	2,070	2,143	+114.0	+5.62	7,100	6,351,408,640
[7812]	26/09/17	2,100	2,129	2,029	2,029	-91.0	-4.29	24,200	6,013,535,744
[7812]	26/09/16	2,114	2,120	2,103	2,120	+19.0	+0.90	2,100	6,283,240,960
[7812]	26/09/15	2,073	2,101	2,073	2,101	+1.0	+0.05	1,300	6,226,929,152
[7812]	26/09/14	2,090	2,100	2,090	2,100	+10.0	+0.48	300	6,223,965,184
[7812]	26/09/11	2,051	2,090	2,051	2,090	+39.0	+1.90	400	6,194,327,552
[7812]	26/09/10	2,060	2,060	2,050	2,051	-13.0	-0.63	700	6,078,739,456
[7812]	26/09/09	2,061	2,064	2,061	2,064	+1.0	+0.05	300	6,117,268,992
[7812]	26/09/08	2,101	2,114	2,010	2,063	-51.0	-2.41	7,300	6,114,305,024
[7812]	26/09/07	2,126	2,126	2,110	2,114	-11.0	-0.52	4,900	6,265,458,176
[7812]	26/09/04	2,129	2,159	2,124	2,125	-33.0	-1.53	900	6,298,060,288
[7812]	26/09/03	2,128	2,158	2,128	2,158	+30.0	+1.41	400	6,395,865,088
[7812]	26/09/02	2,126	2,142	2,121	2,128	-21.0	-0.98	2,700	6,306,951,680
[7812]	26/09/01	2,159	2,159	2,149	2,149	+4.0	+0.19	600	6,369,190,912
[7812]	26/08/31	2,146	2,150	2,145	2,145	-13.0	-0.60	500	6,357,336,064
[7812]	26/08/28	2,135	2,158	2,135	2,158	+3.0	+0.14	700	6,395,865,088
[7812]	26/08/27	2,154	2,155	2,139	2,155	+1.0	+0.05	600	6,386,973,696
[7812]	26/08/26	2,154	2,154	2,154	2,154	0	+0.00	100	6,384,010,240
[7812]	26/08/25	2,144	2,154	2,144	2,154	+10.0	+0.47	700	6,384,010,240
[7812]	26/08/24	2,144	2,145	2,120	2,144	+14.0	+0.66	2,600	6,354,372,096
[7812]	26/08/21	2,145	2,145	2,130	2,130	-18.0	-0.84	1,500	6,312,879,104
[7812]	26/08/20	2,148	2,148	2,148	2,148	+6.0	+0.28	500	6,366,227,456
[7812]	26/08/19	2,139	2,144	2,130	2,142	-2.0	-0.09	800	6,348,444,672
[7812]	26/08/18	2,139	2,145	2,121	2,144	+5.0	+0.23	2,800	6,354,372,096
[7812]	26/08/17	2,170	2,170	2,132	2,139	-41	-1.88	9,000	-
[7812]	26/08/14	2,131	2,190	2,131	2,180	+31	+1.44	2,700	-
[7812]	26/08/13	2,158	2,158	2,131	2,149	-7	-0.32	2,000	-
[7812]	26/08/12	2,147	2,156	2,140	2,156	+10	+0.47	1,300	-
[7812]	26/08/10	2,150	2,150	2,101	2,146	-4	-0.19	3,200	-
[7812]	26/08/07	2,157	2,158	2,133	2,150	0	0.00	900	-
[7812]	26/08/06	2,152	2,152	2,150	2,150	+10	+0.47	200	-
[7812]	26/08/05	2,144	2,149	2,140	2,140	+1	+0.05	700	-
[7812]	26/08/04	2,131	2,140	2,100	2,139	+7	+0.33	2,100	-
[7812]	26/08/03	2,175	2,175	2,131	2,132	-32	-1.48	2,100	-
[7812]	26/07/31	2,165	2,165	2,164	2,164	+4	+0.19	500	-
[7812]	26/07/30	2,189	2,189	2,160	2,160	-30	-1.37	200	-
[7812]	26/07/29	2,190	2,190	2,165	2,190	0	0.00	1,300	-
[7812]	26/07/28	2,189	2,190	2,189	2,190	+1	+0.05	1,000	-
[7812]	26/07/27	2,190	2,190	2,189	2,189	-1	-0.05	900	-
[7812]	26/07/24	2,184	2,190	2,184	2,190	+20	+0.92	400	-
[7812]	26/07/23	2,170	2,170	2,170	2,170	+1	+0.05	100	-
[7812]	26/07/22	2,190	2,190	2,168	2,169	-19	-0.87	1,000	-
[7812]	26/07/21	2,163	2,190	2,163	2,188	+3	+0.14	800	-
[7812]	26/07/17	2,165	2,190	2,160	2,185	-5	-0.23	1,900	-
[7812]	26/07/16	2,187	2,190	2,185	2,190	+1	+0.05	1,100	-
[7812]	26/07/15	2,190	2,190	2,180	2,189	+2	+0.09	300	-
[7812]	26/07/14	2,180	2,187	2,164	2,187	+7	+0.32	400	-
[7812]	26/07/13	2,180	2,188	2,180	2,180	0	0.00	1,100	-
[7812]	26/07/10	2,160	2,181	2,160	2,180	+29	+1.35	1,000	-
[7812]	26/07/09	2,150	2,190	2,150	2,151	+1	+0.05	53,400	-
[7812]	26/07/08	2,170	2,170	2,150	2,150	-15	-0.69	600	-
[7812]	26/07/07	2,165	2,165	2,165	2,165	-12	-0.55	200	-
[7812]	26/07/06	2,162	2,194	2,160	2,177	+7	+0.32	1,500	-
[7812]	26/07/03	2,167	2,177	2,160	2,170	+16	+0.74	800	-
[7812]	26/07/02	2,130	2,154	2,100	2,154	+24	+1.13	1,600	-
[7812]	26/07/01	2,130	2,130	2,107	2,130	+2	+0.09	700	-
[7812]	26/06/30	2,078	2,128	2,078	2,128	+19	+0.90	200	-
[7812]	26/06/29	2,156	2,156	2,088	2,109	-60	-2.77	4,500	-
[7812]	26/06/26	2,201	2,208	2,169	2,169	-15	-0.69	13,300	-
[7812]	26/06/25	2,188	2,215	2,182	2,184	+4	+0.18	6,200	-
[7812]	26/06/24	2,200	2,205	2,180	2,180	-13	-0.59	3,800	-
[7812]	26/06/23	2,180	2,196	2,180	2,193	+14	+0.64	2,900	-
[7812]	26/06/22	2,104	2,179	2,104	2,179	+75	+3.56	6,800	-
[7812]	26/06/19	2,090	2,104	2,085	2,104	+8	+0.38	1,500	-
[7812]	26/06/18	2,090	2,105	2,090	2,096	+8	+0.38	7,300	-
[7812]	26/06/17	2,089	2,089	2,072	2,088	-1	-0.05	5,500	-
[7812]	26/06/16	2,078	2,090	2,073	2,089	+15	+0.72	3,300	-
[7812]	26/06/15	2,052	2,074	2,045	2,074	+24	+1.17	9,900	-
[7812]	26/06/12	2,059	2,059	2,042	2,050	-4	-0.19	900	-
[7812]	26/06/11	2,070	2,070	2,021	2,054	+33	+1.63	6,800	-
[7812]	26/06/10	2,020	2,077	2,011	2,021	+1	+0.05	12,000	-
[7812]	26/06/09	2,001	2,027	2,001	2,020	+4	+0.20	1,600	-
[7812]	26/06/08	2,026	2,034	2,009	2,016	-18	-0.88	700	-
[7812]	26/06/05	2,034	2,037	2,034	2,034	+24	+1.19	800	-
[7812]	26/06/04	2,010	2,034	2,010	2,010	0	0.00	600	-
[7812]	26/06/03	2,030	2,030	2,010	2,010	-5	-0.25	1,700	-
[7812]	26/06/02	2,016	2,035	2,000	2,015	+8	+0.40	1,500	-
[7812]	26/06/01	2,000	2,020	2,000	2,007	+7	+0.35	3,100	-
[7812]	26/05/29	2,000	2,023	2,000	2,000	0	0.00	2,300	-
[7812]	26/05/28	2,011	2,011	1,986	2,000	-1	-0.05	3,300	-
[7812]	26/05/27	2,001	2,001	2,001	2,001	-8	-0.40	500	-
[7812]	26/05/26	2,005	2,029	2,004	2,009	+5	+0.25	1,200	-
[7812]	26/05/25	2,024	2,024	2,000	2,004	-20	-0.99	1,200	-
[7812]	26/05/22	2,021	2,043	1,984	2,024	+3.0	+0.15	3,400	-
[7812]	26/05/21	2,039	2,039	2,020	2,021	-6.0	-0.30	400	-
[7812]	26/05/20	2,050	2,060	1,950	2,027	-22.0	-1.07	6,100	-
[7812]	26/05/19	2,089	2,092	2,049	2,049	-21.0	-1.01	4,200	-
[7812]	26/05/18	2,052	2,080	2,040	2,070	+170.0	+8.95	17,000	-
[7812]	26/05/15	2,013	2,013	1,900	1,900	-94.0	-4.71	4,000	-
[7812]	26/05/14	1,958	1,994	1,958	1,994	+42.0	+2.15	2,900	-
[7812]	26/05/13	1,962	1,962	1,951	1,952	-16.0	-0.81	300	-
[7812]	26/05/12	1,931	1,974	1,931	1,968	+37.0	+1.92	1,500	-
[7812]	26/05/11	1,931	2,013	1,931	1,931	0	+0.00	4,400	-
[7812]	26/05/08	1,907	1,931	1,907	1,931	+13.0	+0.68	1,100	-
[7812]	26/05/07	1,920	1,922	1,907	1,918	-2.0	-0.10	1,900	-
[7812]	26/05/01	1,920	1,920	1,920	1,920	+2.0	+0.10	1,100	-
[7812]	26/04/30	1,891	1,937	1,891	1,918	+36.0	+1.91	2,100	-
[7812]	26/04/28	1,882	1,882	1,882	1,882	0	+0.00	0	-
[7812]	26/04/27	1,891	1,891	1,870	1,882	-31	-1.62	5,300	-
[7812]	26/04/24	1,884	1,913	1,877	1,913	+41	+2.19	4,500	-
[7812]	26/04/23	1,913	1,913	1,857	1,872	-47	-2.45	5,300	-
[7812]	26/04/22	1,932	1,932	1,919	1,919	-13	-0.67	1,800	-
[7812]	26/04/21	1,946	1,955	1,932	1,932	-11	-0.57	2,700	-
[7812]	26/04/20	1,923	1,943	1,923	1,943	+20	+1.04	4,200	-
[7812]	26/04/17	1,943	1,943	1,923	1,923	-14	-0.72	2,300	-
[7812]	26/04/16	1,941	1,944	1,929	1,937	-3	-0.15	3,100	-
[7812]	26/04/15	1,923	1,940	1,919	1,940	+54	+2.86	11,400	-
[7812]	26/04/14	1,889	1,894	1,882	1,886	+4	+0.21	3,300	-
[7812]	26/04/13	1,875	1,889	1,875	1,882	+7	+0.37	3,900	-
[7812]	26/04/10	1,890	1,890	1,871	1,875	-10	-0.53	3,800	-
[7812]	26/04/09	1,895	1,895	1,885	1,885	-7	-0.37	3,100	-
[7812]	26/04/08	1,895	1,899	1,884	1,892	+3	+0.16	1,900	-
[7812]	26/04/07	1,896	1,896	1,882	1,889	+7	+0.37	2,200	-
[7812]	26/04/06	1,883	1,895	1,882	1,882	+2	+0.11	2,100	-
[7812]	26/04/03	1,876	1,884	1,855	1,880	+5	+0.27	6,500	-
[7812]	26/04/02	1,922	1,922	1,870	1,875	-23	-1.21	9,900	-
[7812]	26/04/01	1,888	1,909	1,886	1,898	+5	+0.26	9,800	-
[7812]	26/03/31	1,900	1,910	1,890	1,893	-31	-1.61	3,300	-
[7812]	26/03/30	1,939	1,939	1,903	1,924	-34	-1.74	5,300	-
[7812]	26/03/27	1,924	1,960	1,901	1,958	-6	-0.31	14,500	-
[7812]	26/03/26	1,989	2,017	1,943	1,964	+7	+0.36	74,300	-
[7812]	26/03/25	2,106	2,364	1,950	1,957	-123	-5.91	228,400	-
[7812]	26/03/24	1,953	2,152	1,953	2,080	+100	+5.05	21,700	-
[7812]	26/03/23	1,922	2,000	1,920	1,980	+40	+2.06	15,000	-
[7812]	26/03/19	1,940	1,940	1,940	1,940	-31	-1.57	600	-
[7812]	26/03/18	1,928	1,971	1,926	1,971	+45	+2.34	2,000	-
[7812]	26/03/17	1,940	1,940	1,925	1,926	-14	-0.72	1,500	-
[7812]	26/03/16	1,940	1,941	1,940	1,940	0	0.00	700	-
[7812]	26/03/13	1,941	1,945	1,940	1,940	-34	-1.72	1,200	-
[7812]	26/03/12	1,981	1,981	1,942	1,974	-1	-0.05	1,000	-
[7812]	26/03/11	1,991	2,011	1,975	1,975	-15	-0.75	600	-
[7812]	26/03/10	1,994	1,999	1,962	1,990	+36	+1.84	2,400	-
[7812]	26/03/09	2,020	2,020	1,908	1,954	-68	-3.36	4,800	-
[7812]	26/03/06	2,050	2,050	1,993	2,022	-28	-1.37	1,900	-
[7812]	26/03/05	1,962	2,050	1,962	2,050	+106	+5.45	25,500	-
[7812]	26/03/04	1,916	1,980	1,904	1,944	-8	-0.41	6,300	-
[7812]	26/03/03	1,938	2,050	1,870	1,952	+15	+0.77	14,000	-
[7812]	26/03/02	1,956	1,956	1,937	1,937	-19	-0.97	4,200	-
[7812]	26/02/27	1,959	1,972	1,936	1,956	-15	-0.76	3,100	-
[7812]	26/02/26	1,940	1,971	1,932	1,971	+31	+1.60	2,900	-
[7812]	26/02/25	1,929	1,962	1,929	1,940	+11	+0.57	900	-
[7812]	26/02/24	1,924	1,952	1,910	1,929	+26	+1.37	5,000	-
[7812]	26/02/20	1,922	1,922	1,895	1,903	-30	-1.55	3,500	-
[7812]	26/02/19	1,898	1,960	1,895	1,933	+39	+2.06	6,300	-
[7812]	26/02/18	1,898	1,898	1,891	1,894	-4	-0.21	6,300	-
[7812]	26/02/17	1,889	1,898	1,889	1,898	+9	+0.48	6,500	-
[7812]	26/02/16	1,905	1,930	1,850	1,889	-186	-8.96	40,900	-
[7812]	26/02/13	2,045	2,075	2,045	2,075	-17	-0.81	2,200	-
[7812]	26/02/12	2,067	2,092	2,033	2,092	+41	+2.00	2,400	-
[7812]	26/02/10	2,012	2,051	2,012	2,051	+29	+1.43	2,000	-
[7812]	26/02/09	2,002	2,051	2,000	2,022	+20	+1.00	5,300	-
[7812]	26/02/06	1,999	2,003	1,999	2,002	-17	-0.84	500	-
[7812]	26/02/05	2,000	2,019	2,000	2,019	+20	+1.00	800	-
[7812]	26/02/04	1,996	2,000	1,996	1,999	+4	+0.20	900	-
[7812]	26/02/03	1,996	1,996	1,980	1,995	+11	+0.55	500	-
[7812]	26/02/02	1,993	1,997	1,981	1,984	-12	-0.60	1,100	-
[7812]	26/01/30	1,998	1,998	1,974	1,996	-2	-0.10	700	-
[7812]	26/01/29	1,977	1,998	1,977	1,998	+18	+0.91	200	-
[7812]	26/01/28	1,999	1,999	1,980	1,980	-8	-0.40	200	-
[7812]	26/01/27	1,981	1,995	1,981	1,988	-1	-0.05	1,200	-
[7812]	26/01/26	2,002	2,002	1,977	1,989	-27	-1.34	2,000	-
[7812]	26/01/23	2,004	2,032	2,003	2,016	+19	+0.95	1,300	-
[7812]	26/01/22	2,000	2,009	1,997	1,997	+16	+0.81	400	-
[7812]	26/01/21	2,000	2,000	1,968	1,981	-26	-1.30	3,000	-
[7812]	26/01/20	2,029	2,029	2,007	2,007	-15	-0.74	500	-
[7812]	26/01/19	2,030	2,030	2,009	2,022	+4	+0.20	1,900	-
[7812]	26/01/16	2,010	2,019	1,997	2,018	+8	+0.40	1,700	-
[7812]	26/01/15	2,015	2,015	2,000	2,010	-5	-0.25	4,100	-
[7812]	26/01/14	1,999	2,015	1,999	2,015	+16	+0.80	5,700	-
[7812]	26/01/13	1,999	2,002	1,994	1,999	+1	+0.05	2,100	-
[7812]	26/01/09	1,997	2,000	1,993	1,998	-1	-0.05	2,200	-
[7812]	26/01/08	1,994	2,000	1,990	1,999	+1	+0.05	2,600	-
[7812]	26/01/07	1,997	1,998	1,984	1,998	+1	+0.05	1,700	-
[7812]	26/01/06	1,988	1,998	1,984	1,997	+12	+0.60	1,400	-
[7812]	26/01/05	1,974	1,990	1,973	1,985	-15	-0.75	2,200	-
[7812]	25/12/30	1,982	2,001	1,980	2,000	+2	+0.10	1,400	-
[7812]	25/12/29	1,967	2,010	1,967	1,998	-16	-0.79	2,800	-
[7812]	25/12/26	2,015	2,015	2,012	2,014	+4	+0.20	8,200	-
[7812]	25/12/25	2,015	2,015	2,010	2,010	-5	-0.25	300	-
[7812]	25/12/24	2,015	2,015	2,010	2,015	-3	-0.15	700	-
[7812]	25/12/23	2,000	2,018	2,000	2,018	+8	+0.40	1,400	-
[7812]	25/12/22	2,000	2,010	2,000	2,010	+21	+1.06	2,500	-
[7812]	25/12/19	1,990	1,998	1,989	1,989	-9	-0.45	500	-
[7812]	25/12/18	2,000	2,000	1,998	1,998	-2	-0.10	400	-
[7812]	25/12/17	1,980	2,005	1,980	2,000	0	0.00	2,000	-
[7812]	25/12/16	2,000	2,000	2,000	2,000	-4	-0.20	100	-
[7812]	25/12/15	2,000	2,010	2,000	2,004	+13	+0.65	1,600	-
[7812]	25/12/12	2,004	2,004	1,976	1,991	-9	-0.45	700	-
[7812]	25/12/11	1,998	2,000	1,998	2,000	+2	+0.10	800	-
[7812]	25/12/10	1,997	2,000	1,997	1,998	0	0.00	1,900	-
[7812]	25/12/09	1,965	1,998	1,958	1,998	+8	+0.40	900	-
[7812]	25/12/08	2,009	2,009	1,977	1,990	-38	-1.87	2,200	-
[7812]	25/12/05	2,039	2,039	2,028	2,028	-21	-1.02	200	-
[7812]	25/12/04	1,985	2,050	1,985	2,049	+49	+2.45	3,300	-
[7812]	25/12/03	2,000	2,005	1,997	2,000	+11	+0.55	2,400	-
[7812]	25/12/02	1,986	1,989	1,983	1,989	+3	+0.15	1,300	-
[7812]	25/12/01	1,981	1,990	1,981	1,986	-11	-0.55	1,100	-
[7812]	25/11/28	1,963	1,998	1,963	1,997	+34	+1.73	1,300	-
[7812]	25/11/27	1,959	1,971	1,959	1,963	-17	-0.86	2,100	-
[7812]	25/11/26	1,985	1,985	1,958	1,980	-5	-0.25	1,200	-
[7812]	25/11/25	1,974	2,009	1,974	1,985	+11	+0.56	4,500	-
[7812]	25/11/21	1,960	1,974	1,956	1,974	+11	+0.56	1,400	-
[7812]	25/11/20	1,967	1,975	1,958	1,963	-3	-0.15	2,400	-
[7812]	25/11/19	1,971	1,971	1,901	1,966	-21	-1.06	5,700	-
[7812]	25/11/18	1,958	1,988	1,940	1,987	+29	+1.48	8,200	-
[7812]	25/11/17	1,965	2,011	1,906	1,958	+149	+8.24	22,800	-
[7812]	25/11/14	1,773	1,809	1,773	1,809	+36	+2.03	1,300	-
[7812]	25/11/13	1,820	1,827	1,750	1,773	-60	-3.27	6,600	-
[7812]	25/11/12	1,818	1,838	1,803	1,833	-4	-0.22	1,000	-
[7812]	25/11/11	1,816	1,837	1,815	1,837	+24	+1.32	800	-
[7812]	25/11/10	1,849	1,849	1,813	1,813	-24	-1.31	900	-
[7812]	25/11/07	1,824	1,837	1,815	1,837	+3	+0.16	1,400	-
[7812]	25/11/06	1,850	1,850	1,834	1,834	+1	+0.05	500	-
[7812]	25/11/05	1,835	1,864	1,833	1,833	-17	-0.92	1,200	-
[7812]	25/11/04	1,850	1,850	1,849	1,850	+30	+1.65	800	-
[7812]	25/10/31	1,864	1,864	1,820	1,820	-25	-1.36	1,500	-
[7812]	25/10/30	1,840	1,868	1,840	1,845	+5	+0.27	900	-
[7812]	25/10/29	1,874	1,874	1,840	1,840	-32	-1.71	1,400	-
[7812]	25/10/28	1,874	1,887	1,865	1,872	+4	+0.21	1,100	-
[7812]	25/10/27	1,897	1,897	1,861	1,868	+3	+0.16	18,500	-
[7812]	25/10/24	1,830	1,868	1,800	1,865	+55	+3.04	2,400	-
[7812]	25/10/23	1,834	1,834	1,800	1,810	-11	-0.60	5,000	-
[7812]	25/10/22	1,825	1,866	1,805	1,821	-4	-0.22	6,500	-
[7812]	25/10/21	1,826	1,826	1,811	1,825	+11	+0.61	1,400	-
[7812]	25/10/20	1,767	1,817	1,767	1,814	+64	+3.66	4,300	-
[7812]	25/10/17	1,808	1,808	1,750	1,750	-52	-2.89	5,100	-
[7812]	25/10/16	1,800	1,808	1,800	1,802	+2	+0.11	400	-
[7812]	25/10/15	1,800	1,816	1,750	1,800	-17	-0.94	8,100	-
[7812]	25/10/14	1,817	1,817	1,817	1,817	0	0.00	100	-
[7812]	25/10/10	1,820	1,820	1,817	1,817	－	－	300	-
[7812]	25/10/09	－	－	－	1,860	－	－	0	-
[7812]	25/10/08	1,832	1,866	1,820	1,860	+11	+0.59	2,500	-
[7812]	25/10/07	1,856	1,856	1,849	1,849	-7	-0.38	400	-
[7812]	25/10/06	1,866	1,866	1,813	1,856	+29	+1.59	3,700	-
[7812]	25/10/03	1,810	1,827	1,800	1,827	+27	+1.50	2,000	-
[7812]	25/10/02	1,870	1,870	1,800	1,800	-42	-2.28	2,200	-
[7812]	25/10/01	1,851	1,851	1,804	1,842	-27	-1.44	2,900	-
[7812]	25/09/30	1,851	1,869	1,851	1,869	-18	-0.95	300	-
[7812]	25/09/29	1,887	1,887	1,860	1,887	+13	+0.69	3,000	-
[7812]	25/09/26	1,873	1,874	1,845	1,874	-3	-0.16	1,500	-
[7812]	25/09/25	1,866	1,888	1,866	1,877	+22	+1.19	2,300	-
[7812]	25/09/24	1,867	1,867	1,847	1,855	-7	-0.38	1,800	-
[7812]	25/09/22	1,845	1,867	1,845	1,862	+21	+1.14	1,800	-
[7812]	25/09/19	1,847	1,847	1,841	1,841	-6	-0.32	700	-
[7812]	25/09/18	1,863	1,863	1,847	1,847	-20	-1.07	600	-
[7812]	25/09/17	1,847	1,872	1,847	1,867	+20	+1.08	2,400	-
[7812]	25/09/16	1,831	1,847	1,831	1,847	+22	+1.21	1,500	-
[7812]	25/09/12	1,847	1,849	1,825	1,825	-16	-0.87	600	-
[7812]	25/09/11	1,862	1,862	1,800	1,841	-28	-1.50	5,400	-
[7812]	25/09/10	1,870	1,870	1,844	1,869	+23	+1.25	1,100	-
[7812]	25/09/09	1,838	1,871	1,835	1,846	+8	+0.44	2,900	-
[7812]	25/09/08	1,826	1,857	1,826	1,838	+12	+0.66	1,100	-
[7812]	25/09/05	1,832	1,832	1,826	1,826	-5	-0.27	300	-