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
[5962]	26/10/29	2,350	2,390	2,276	2,385	-15.0	-0.62	900	2,290,997,504
[5962]	26/10/28	2,307	2,427	2,257	2,400	+93.0	+4.03	5,800	2,305,406,464
[5962]	26/10/27	2,309	2,362	2,307	2,307	0	+0.00	2,300	2,216,071,936
[5962]	26/10/26	2,174	2,410	2,174	2,307	+157.0	+7.30	6,700	2,216,071,936
[5962]	26/10/23	2,140	2,150	2,107	2,150	-40.0	-1.83	300	2,065,259,904
[5962]	26/10/22	－	－	－	2,190	－	－	0	-
[5962]	26/10/21	－	－	－	2,190	－	－	0	-
[5962]	26/10/20	2,190	2,190	2,190	2,190	-4.0	-0.18	100	2,103,683,328
[5962]	26/10/19	2,144	2,194	2,144	2,194	+22.0	+1.01	400	2,107,525,632
[5962]	26/10/16	2,172	2,172	2,157	2,172	-50.0	-2.25	500	2,086,392,832
[5962]	26/10/15	2,222	2,222	2,222	2,222	0	+0.00	400	2,134,422,144
[5962]	26/10/14	2,219	2,222	2,219	2,222	+4.0	+0.18	2,700	2,134,422,144
[5962]	26/10/13	2,222	2,222	2,218	2,218	-17.0	-0.76	2,000	2,130,579,712
[5962]	26/10/09	2,235	2,235	2,235	2,235	0	+0.00	200	2,146,909,696
[5962]	26/10/08	2,224	2,235	2,200	2,235	+60.0	+2.76	1,200	2,146,909,696
[5962]	26/10/07	2,195	2,195	2,161	2,175	-22.0	-1.00	800	2,089,274,496
[5962]	26/10/06	2,245	2,245	2,197	2,197	-48.0	-2.14	300	2,110,407,424
[5962]	26/10/05	2,200	2,245	2,185	2,245	+85.0	+3.94	1,100	2,156,515,584
[5962]	26/10/02	2,171	2,200	2,160	2,160	-6.0	-0.28	700	2,074,865,792
[5962]	26/10/01	2,166	2,166	2,166	2,166	+6.0	+0.28	100	2,080,629,248
[5962]	26/09/30	2,160	2,160	2,160	2,160	0	+0.00	100	2,074,865,792
[5962]	26/09/29	2,160	2,160	2,160	2,160	0	+0.00	400	2,074,865,792
[5962]	26/09/28	2,154	2,160	2,154	2,160	+30.0	+1.41	900	2,074,865,792
[5962]	26/09/25	2,138	2,139	2,130	2,130	-8.0	-0.37	500	2,046,048,128
[5962]	26/09/24	2,077	2,138	2,077	2,138	+62.0	+2.99	700	2,053,732,864
[5962]	26/09/18	2,076	2,076	2,076	2,076	0	+0.00	200	1,994,176,512
[5962]	26/09/17	2,126	2,126	2,076	2,076	-29.0	-1.38	200	1,994,176,512
[5962]	26/09/16	2,129	2,129	2,105	2,105	-5.0	-0.24	1,500	2,022,033,536
[5962]	26/09/15	2,078	2,110	2,078	2,110	+35.0	+1.69	800	2,026,836,480
[5962]	26/09/14	2,075	2,075	2,075	2,075	0	+0.00	300	1,993,216,000
[5962]	26/09/11	2,075	2,075	2,074	2,075	+1.0	+0.05	400	1,993,216,000
[5962]	26/09/10	2,077	2,077	2,074	2,074	-29.0	-1.38	300	1,992,255,360
[5962]	26/09/09	2,074	2,132	2,074	2,103	+29.0	+1.40	1,400	2,020,112,384
[5962]	26/09/08	2,080	2,080	2,074	2,074	-11.0	-0.53	400	1,992,255,360
[5962]	26/09/07	2,138	2,138	2,085	2,085	-53.0	-2.48	300	2,002,821,760
[5962]	26/09/04	2,150	2,150	2,080	2,138	-12.0	-0.56	1,500	2,053,732,864
[5962]	26/09/03	2,100	2,150	2,081	2,150	+137.0	+6.81	2,100	2,065,259,904
[5962]	26/09/02	2,064	2,099	2,013	2,013	-1.0	-0.05	1,100	1,933,659,648
[5962]	26/09/01	2,062	2,062	2,013	2,014	+2.0	+0.10	300	1,934,620,160
[5962]	26/08/31	2,011	2,012	2,011	2,012	-1.0	-0.05	300	1,932,699,008
[5962]	26/08/28	2,050	2,050	2,011	2,013	-37.0	-1.80	500	1,933,659,648
[5962]	26/08/27	2,050	2,051	2,000	2,050	+70.0	+3.54	3,400	1,969,201,280
[5962]	26/08/26	1,980	1,980	1,980	1,980	-20.0	-1.00	100	1,901,960,320
[5962]	26/08/25	－	－	－	2,000	－	－	0	-
[5962]	26/08/24	1,995	2,000	1,995	2,000	+5	+0.25	300	-
[5962]	26/08/21	1,990	1,995	1,990	1,995	-20	-0.99	300	-
[5962]	26/08/20	2,050	2,098	2,004	2,015	+15	+0.75	1,100	-
[5962]	26/08/19	2,005	2,005	2,000	2,000	-54	-2.63	1,400	-
[5962]	26/08/18	1,950	2,100	1,950	2,054	+54	+2.70	8,800	-
[5962]	26/08/17	1,990	2,000	1,990	2,000	－	－	400	-
[5962]	26/08/14	－	－	－	1,990	－	－	0	-
[5962]	26/08/13	1,984	2,000	1,984	1,990	+6	+0.30	500	-
[5962]	26/08/12	1,980	2,010	1,980	1,984	+18	+0.92	600	-
[5962]	26/08/10	1,966	2,000	1,966	1,966	0	0.00	1,200	-
[5962]	26/08/07	2,040	2,040	1,966	1,966	-56	-2.77	1,100	-
[5962]	26/08/06	2,022	2,022	2,022	2,022	0	0.00	200	-
[5962]	26/08/05	2,015	2,022	2,015	2,022	+7	+0.35	300	-
[5962]	26/08/04	2,015	2,015	2,015	2,015	0	0.00	300	-
[5962]	26/08/03	2,029	2,055	2,015	2,015	+10	+0.50	1,200	-
[5962]	26/07/31	1,913	2,005	1,913	2,005	－	－	2,300	-
[5962]	26/07/30	－	－	－	1,950	－	－	0	-
[5962]	26/07/29	－	－	－	1,950	－	－	0	-
[5962]	26/07/28	1,950	1,950	1,950	1,950	－	－	300	-
[5962]	26/07/27	－	－	－	1,950	－	－	0	-
[5962]	26/07/24	1,940	1,950	1,940	1,950	－	－	200	-
[5962]	26/07/23	－	－	－	1,900	－	－	0	-
[5962]	26/07/22	1,900	1,900	1,900	1,900	0	0.00	100	-
[5962]	26/07/21	1,911	1,916	1,899	1,900	-59	-3.01	2,500	-
[5962]	26/07/17	1,999	1,999	1,959	1,959	-40	-2.00	400	-
[5962]	26/07/16	1,987	2,027	1,977	1,999	－	－	400	-
[5962]	26/07/15	－	－	－	1,947	－	－	0	-
[5962]	26/07/14	1,947	1,947	1,947	1,947	－	－	300	-
[5962]	26/07/13	－	－	－	1,987	－	－	0	-
[5962]	26/07/10	1,987	1,987	1,987	1,987	0	0.00	200	-
[5962]	26/07/09	1,987	1,987	1,987	1,987	－	－	200	-
[5962]	26/07/08	－	－	－	1,987	－	－	0	-
[5962]	26/07/07	1,987	1,987	1,987	1,987	-2	-0.10	200	-
[5962]	26/07/06	2,000	2,000	1,912	1,989	-61	-2.98	1,900	-
[5962]	26/07/03	2,049	2,050	2,049	2,050	+1	+0.05	3,700	-
[5962]	26/07/02	2,010	2,049	2,010	2,049	+39	+1.94	1,900	-
[5962]	26/07/01	1,950	2,010	1,950	2,010	+60	+3.08	2,200	-
[5962]	26/06/30	1,891	1,951	1,891	1,950	+73	+3.89	1,600	-
[5962]	26/06/29	1,851	1,891	1,851	1,877	-7	-0.37	300	-
[5962]	26/06/26	1,884	1,884	1,884	1,884	0	0.00	300	-
[5962]	26/06/25	1,832	1,884	1,832	1,884	+92	+5.13	1,200	-
[5962]	26/06/24	1,801	1,806	1,766	1,792	+26	+1.47	900	-
[5962]	26/06/23	1,820	1,823	1,760	1,766	-94	-5.05	1,300	-
[5962]	26/06/22	1,875	1,876	1,854	1,860	-55	-2.87	500	-
[5962]	26/06/19	1,920	1,920	1,880	1,915	-5	-0.26	900	-
[5962]	26/06/18	1,920	1,920	1,920	1,920	+40	+2.13	100	-
[5962]	26/06/17	1,857	1,880	1,857	1,880	+23	+1.24	800	-
[5962]	26/06/16	1,700	1,945	1,700	1,857	+157	+9.24	9,000	-
[5962]	26/06/15	1,696	1,700	1,696	1,700	－	－	500	-
[5962]	26/06/12	－	－	－	1,663	－	－	0	-
[5962]	26/06/11	1,655	1,691	1,655	1,663	-28	-1.66	600	-
[5962]	26/06/10	1,688	1,691	1,688	1,691	+11	+0.65	700	-
[5962]	26/06/09	1,680	1,680	1,680	1,680	+25	+1.51	400	-
[5962]	26/06/08	1,667	1,667	1,655	1,655	-12	-0.72	400	-
[5962]	26/06/05	1,667	1,667	1,667	1,667	+27	+1.65	100	-
[5962]	26/06/04	1,610	1,640	1,589	1,640	+30	+1.86	2,500	-
[5962]	26/06/03	1,651	1,691	1,610	1,610	-65	-3.88	1,900	-
[5962]	26/06/02	1,759	1,759	1,675	1,675	-83	-4.72	2,200	-
[5962]	26/06/01	1,758	1,758	1,758	1,758	0	0.00	500	-
[5962]	26/05/29	1,739	1,758	1,734	1,758	+18	+1.03	900	-
[5962]	26/05/28	1,735	1,740	1,735	1,740	0	0.00	400	-
[5962]	26/05/27	1,731	1,750	1,728	1,740	+12	+0.69	2,100	-
[5962]	26/05/26	1,720	1,728	1,719	1,728	-2	-0.12	1,400	-
[5962]	26/05/25	1,720	1,730	1,717	1,730	+10	+0.58	1,100	-
[5962]	26/05/22	1,770	1,770	1,720	1,720	-55.0	-3.10	500	-
[5962]	26/05/21	1,787	1,787	1,775	1,775	+10.0	+0.57	600	-
[5962]	26/05/20	1,765	1,765	1,765	1,765	+15.0	+0.86	200	-
[5962]	26/05/19	1,788	1,788	1,750	1,750	-25.0	-1.41	1,000	-
[5962]	26/05/18	1,750	1,776	1,750	1,775	+25.0	+1.43	700	-
[5962]	26/05/15	1,735	1,757	1,735	1,750	+15.0	+0.86	1,200	-
[5962]	26/05/14	1,786	1,786	1,729	1,735	-67.0	-3.72	1,500	-
[5962]	26/05/13	1,870	1,870	1,800	1,802	-69.0	-3.69	3,700	-
[5962]	26/05/12	1,866	1,880	1,866	1,871	-23.0	-1.21	600	-
[5962]	26/05/11	1,894	1,894	1,893	1,894	0	+0.00	900	-
[5962]	26/05/08	1,899	1,899	1,854	1,894	-31.0	-1.61	900	-
[5962]	26/05/07	1,869	1,964	1,869	1,925	+56.0	+3.00	1,100	-
[5962]	26/05/01	1,892	1,892	1,865	1,869	-42.0	-2.20	2,400	-
[5962]	26/04/30	1,943	1,943	1,893	1,911	-37.0	-1.90	1,600	-
[5962]	26/04/28	1,955	1,955	1,948	1,948	-7.0	-0.36	200	-
[5962]	26/04/27	1,996	2,008	1,945	1,955	-41	-2.05	1,400	-
[5962]	26/04/24	1,983	1,996	1,983	1,996	+12	+0.60	300	-
[5962]	26/04/23	2,000	2,016	1,984	1,984	+3	+0.15	700	-
[5962]	26/04/22	2,006	2,006	1,981	1,981	-25	-1.25	700	-
[5962]	26/04/21	2,006	2,006	2,006	2,006	0	0.00	300	-
[5962]	26/04/20	2,005	2,008	2,005	2,006	+1	+0.05	300	-
[5962]	26/04/17	2,005	2,005	2,005	2,005	+5	+0.25	300	-
[5962]	26/04/16	2,000	2,010	2,000	2,000	0	0.00	900	-
[5962]	26/04/15	1,979	2,009	1,979	2,000	+22	+1.11	800	-
[5962]	26/04/14	1,998	1,998	1,978	1,978	-22	-1.10	600	-
[5962]	26/04/13	2,000	2,000	2,000	2,000	0	0.00	100	-
[5962]	26/04/10	2,036	2,036	1,987	2,000	-18	-0.89	700	-
[5962]	26/04/09	2,068	2,070	2,018	2,018	-50	-2.42	2,700	-
[5962]	26/04/08	2,037	2,068	2,035	2,068	+2	+0.10	600	-
[5962]	26/04/07	2,021	2,066	2,021	2,066	+44	+2.18	600	-
[5962]	26/04/06	2,022	2,022	2,021	2,022	+1	+0.05	900	-
[5962]	26/04/03	1,951	2,021	1,951	2,021	+20	+1.00	300	-
[5962]	26/04/02	1,999	2,001	1,974	2,001	+22	+1.11	1,900	-
[5962]	26/04/01	1,988	1,998	1,979	1,979	+9	+0.46	1,100	-
[5962]	26/03/31	2,032	2,032	1,940	1,970	-30	-1.50	800	-
[5962]	26/03/30	1,980	2,039	1,960	2,000	-42	-2.06	1,800	-
[5962]	26/03/27	2,059	2,059	2,020	2,042	-17	-0.83	2,400	-
[5962]	26/03/26	2,063	2,063	2,029	2,059	-7	-0.34	1,400	-
[5962]	26/03/25	2,021	2,067	2,021	2,066	+46	+2.28	1,800	-
[5962]	26/03/24	2,033	2,033	2,020	2,020	-10	-0.49	900	-
[5962]	26/03/23	2,034	2,036	2,017	2,030	-30	-1.46	1,400	-
[5962]	26/03/19	2,060	2,097	2,060	2,060	-7	-0.34	3,000	-
[5962]	26/03/18	2,100	2,100	2,067	2,067	-31	-1.48	1,000	-
[5962]	26/03/17	2,090	2,098	2,060	2,098	+8	+0.38	2,700	-
[5962]	26/03/16	2,027	2,100	2,015	2,090	+91	+4.55	3,800	-
[5962]	26/03/13	1,965	2,000	1,965	1,999	-16	-0.79	1,500	-
[5962]	26/03/12	2,015	2,015	2,015	2,015	0	0.00	100	-
[5962]	26/03/11	2,052	2,062	2,015	2,015	-37	-1.80	1,700	-
[5962]	26/03/10	2,063	2,063	2,004	2,052	+2	+0.10	1,300	-
[5962]	26/03/09	2,017	2,050	2,005	2,050	-17	-0.82	1,600	-
[5962]	26/03/06	2,030	2,067	2,030	2,067	+37	+1.82	700	-
[5962]	26/03/05	2,023	2,032	2,014	2,030	+30	+1.50	1,500	-
[5962]	26/03/04	2,025	2,033	1,928	2,000	-46	-2.25	5,400	-
[5962]	26/03/03	2,080	2,093	2,044	2,046	-33	-1.59	1,700	-
[5962]	26/03/02	2,071	2,080	2,070	2,079	+9	+0.43	1,700	-
[5962]	26/02/27	2,074	2,095	2,070	2,070	-4	-0.19	1,300	-
[5962]	26/02/26	2,049	2,074	2,041	2,074	+25	+1.22	2,300	-
[5962]	26/02/25	2,050	2,050	2,040	2,049	+9	+0.44	1,400	-
[5962]	26/02/24	2,050	2,050	2,040	2,040	-9	-0.44	1,700	-
[5962]	26/02/20	2,037	2,049	2,031	2,049	-26	-1.25	1,200	-
[5962]	26/02/19	2,027	2,075	2,000	2,075	+50	+2.47	6,900	-
[5962]	26/02/18	2,020	2,107	1,993	2,025	+37	+1.86	9,700	-
[5962]	26/02/17	1,978	2,008	1,974	1,988	+15	+0.76	4,400	-
[5962]	26/02/16	1,975	1,990	1,951	1,973	+6	+0.31	6,600	-
[5962]	26/02/13	2,120	2,120	1,928	1,967	+187	+10.51	28,500	-
[5962]	26/02/12	1,767	1,780	1,767	1,780	-19	-1.06	1,100	-
[5962]	26/02/10	1,780	1,799	1,775	1,799	+1	+0.06	600	-
[5962]	26/02/09	1,790	1,798	1,775	1,798	+23	+1.30	1,600	-
[5962]	26/02/06	1,800	1,800	1,775	1,775	-25	-1.39	1,100	-
[5962]	26/02/05	1,789	1,800	1,789	1,800	+11	+0.61	700	-
[5962]	26/02/04	1,766	1,790	1,766	1,789	+1	+0.06	1,000	-
[5962]	26/02/03	1,782	1,788	1,770	1,788	+28	+1.59	2,000	-
[5962]	26/02/02	1,753	1,760	1,753	1,760	-10	-0.56	300	-
[5962]	26/01/30	1,773	1,786	1,770	1,770	-3	-0.17	500	-
[5962]	26/01/29	1,765	1,773	1,750	1,773	-9	-0.51	2,300	-
[5962]	26/01/28	1,783	1,801	1,782	1,782	-19	-1.05	1,100	-
[5962]	26/01/27	1,800	1,801	1,800	1,801	+1	+0.06	1,100	-
[5962]	26/01/26	1,774	1,850	1,760	1,800	+7	+0.39	3,600	-
[5962]	26/01/23	1,812	1,812	1,788	1,793	-19	-1.05	1,300	-
[5962]	26/01/22	1,810	1,812	1,800	1,812	+12	+0.67	1,900	-
[5962]	26/01/21	1,801	1,810	1,796	1,800	0	0.00	2,500	-
[5962]	26/01/20	1,767	1,800	1,767	1,800	+33	+1.87	2,800	-
[5962]	26/01/19	1,758	1,769	1,756	1,767	+2	+0.11	3,000	-
[5962]	26/01/16	1,785	1,819	1,765	1,765	-20	-1.12	2,600	-
[5962]	26/01/15	1,755	1,785	1,755	1,785	+30	+1.71	1,000	-
[5962]	26/01/14	1,755	1,755	1,755	1,755	0	0.00	100	-
[5962]	26/01/13	1,758	1,758	1,755	1,755	-1	-0.06	1,000	-
[5962]	26/01/09	1,764	1,764	1,756	1,756	-2	-0.11	300	-
[5962]	26/01/08	1,770	1,770	1,758	1,758	+2	+0.11	300	-
[5962]	26/01/07	1,761	1,761	1,754	1,756	-5	-0.28	800	-
[5962]	26/01/06	1,760	1,780	1,760	1,761	-14	-0.79	1,600	-
[5962]	26/01/05	1,768	1,789	1,768	1,775	+7	+0.40	1,000	-
[5962]	25/12/30	1,764	1,768	1,764	1,768	-2	-0.11	200	-
[5962]	25/12/29	1,770	1,770	1,770	1,770	-10	-0.56	500	-
[5962]	25/12/26	1,799	1,799	1,779	1,780	-19	-1.06	900	-
[5962]	25/12/25	1,799	1,799	1,799	1,799	0	0.00	100	-
[5962]	25/12/24	1,778	1,799	1,778	1,799	-1	-0.06	2,100	-
[5962]	25/12/23	1,778	1,800	1,778	1,800	+5	+0.28	700	-
[5962]	25/12/22	1,820	1,820	1,795	1,795	+15	+0.84	300	-
[5962]	25/12/19	1,804	1,804	1,779	1,780	-29	-1.60	600	-
[5962]	25/12/18	1,811	1,811	1,809	1,809	-3	-0.17	400	-
[5962]	25/12/17	1,812	1,812	1,812	1,812	-4	-0.22	100	-
[5962]	25/12/16	1,817	1,818	1,816	1,816	-9	-0.49	600	-
[5962]	25/12/15	1,851	1,851	1,825	1,825	-26	-1.40	1,500	-
[5962]	25/12/12	1,851	1,851	1,851	1,851	+1	+0.05	100	-
[5962]	25/12/11	1,850	1,850	1,850	1,850	-40	-2.12	100	-
[5962]	25/12/10	1,890	1,890	1,890	1,890	+40	+2.16	100	-
[5962]	25/12/09	1,890	1,890	1,850	1,850	0	0.00	1,200	-
[5962]	25/12/08	1,850	1,850	1,850	1,850	0	0.00	200	-
[5962]	25/12/05	1,860	1,860	1,849	1,850	-30	-1.60	700	-
[5962]	25/12/04	1,851	1,880	1,851	1,880	0	0.00	300	-
[5962]	25/12/03	1,870	1,900	1,851	1,880	+15	+0.80	2,300	-
[5962]	25/12/02	1,860	1,865	1,860	1,865	+15	+0.81	1,400	-
[5962]	25/12/01	1,850	1,850	1,850	1,850	-14	-0.75	100	-
[5962]	25/11/28	1,850	1,864	1,850	1,864	+14	+0.76	800	-
[5962]	25/11/27	1,838	1,850	1,838	1,850	-15	-0.80	2,600	-
[5962]	25/11/26	1,865	1,865	1,865	1,865	+15	+0.81	500	-
[5962]	25/11/25	1,865	1,865	1,820	1,850	-15	-0.80	800	-
[5962]	25/11/21	1,850	1,872	1,850	1,865	-24	-1.27	1,200	-
[5962]	25/11/20	1,827	1,890	1,827	1,889	+26	+1.40	1,900	-
[5962]	25/11/19	1,817	1,870	1,816	1,863	+32	+1.75	1,700	-
[5962]	25/11/18	1,830	1,831	1,830	1,831	+1	+0.05	200	-
[5962]	25/11/17	1,830	1,830	1,830	1,830	0	0.00	200	-
[5962]	25/11/14	1,830	1,830	1,830	1,830	-40	-2.14	100	-
[5962]	25/11/13	1,893	1,893	1,822	1,870	+9	+0.48	2,000	-
[5962]	25/11/12	1,852	1,871	1,852	1,861	-29	-1.53	1,600	-
[5962]	25/11/11	1,816	1,890	1,816	1,890	+34	+1.83	900	-
[5962]	25/11/10	1,829	1,856	1,799	1,856	+35	+1.92	700	-
[5962]	25/11/07	1,821	1,821	1,821	1,821	0	0.00	100	-
[5962]	25/11/06	1,899	1,901	1,821	1,821	-78	-4.11	2,600	-
[5962]	25/11/05	1,888	1,899	1,850	1,899	+49	+2.65	1,600	-
[5962]	25/11/04	1,898	1,898	1,850	1,850	-49	-2.58	600	-
[5962]	25/10/31	1,899	1,899	1,899	1,899	-21	-1.09	100	-
[5962]	25/10/30	1,850	1,920	1,850	1,920	+70	+3.78	1,200	-
[5962]	25/10/29	1,855	1,855	1,850	1,850	-21	-1.12	600	-
[5962]	25/10/28	1,898	1,898	1,871	1,871	-27	-1.42	500	-
[5962]	25/10/27	1,850	1,900	1,850	1,898	+61	+3.32	3,600	-
[5962]	25/10/24	1,826	1,837	1,825	1,837	+12	+0.66	1,000	-
[5962]	25/10/23	1,815	1,849	1,815	1,825	+25	+1.39	1,000	-
[5962]	25/10/22	1,853	1,853	1,800	1,800	-44	-2.39	2,500	-
[5962]	25/10/21	1,823	1,844	1,777	1,844	+21	+1.15	2,900	-
[5962]	25/10/20	1,744	1,824	1,744	1,823	+143	+8.51	3,000	-
[5962]	25/10/17	1,680	1,680	1,680	1,680	0	0.00	400	-
[5962]	25/10/16	1,680	1,680	1,679	1,680	+6	+0.36	500	-
[5962]	25/10/15	1,672	1,674	1,672	1,674	+2	+0.12	1,800	-
[5962]	25/10/14	1,700	1,700	1,672	1,672	-28	-1.65	200	-
[5962]	25/10/10	1,715	1,715	1,700	1,700	-16	-0.93	400	-
[5962]	25/10/09	1,720	1,721	1,716	1,716	-4	-0.23	800	-
[5962]	25/10/08	1,717	1,720	1,717	1,720	-1	-0.06	300	-
[5962]	25/10/07	1,743	1,743	1,721	1,721	-42	-2.38	500	-
[5962]	25/10/06	1,739	1,763	1,739	1,763	-15	-0.84	2,000	-
[5962]	25/10/03	1,795	1,795	1,778	1,778	+4	+0.23	1,200	-
[5962]	25/10/02	1,774	1,774	1,774	1,774	0	0.00	400	-
[5962]	25/10/01	1,780	1,780	1,731	1,774	-17	-0.95	3,200	-
[5962]	25/09/30	1,820	1,850	1,791	1,791	-29	-1.59	4,400	-
[5962]	25/09/29	1,805	1,871	1,805	1,820	+15	+0.83	17,200	-
[5962]	25/09/26	1,768	1,805	1,760	1,805	+29	+1.63	3,900	-
[5962]	25/09/25	1,776	1,783	1,751	1,776	-1	-0.06	1,700	-
[5962]	25/09/24	1,744	1,777	1,725	1,777	+52	+3.01	5,300	-
[5962]	25/09/22	1,697	1,748	1,697	1,725	+100	+6.15	9,600	-
[5962]	25/09/19	1,650	1,665	1,606	1,625	－	－	5,300	-
[5962]	25/09/18	－	－	－	1,660	－	－	0	-
[5962]	25/09/17	1,660	1,660	1,660	1,660	0	0.00	100	-
[5962]	25/09/16	1,654	1,660	1,650	1,660	+6	+0.36	2,500	-
[5962]	25/09/12	1,625	1,654	1,625	1,654	+29	+1.78	1,000	-
[5962]	25/09/11	1,645	1,645	1,625	1,625	-10	-0.61	700	-
[5962]	25/09/10	1,635	1,635	1,635	1,635	+15	+0.93	100	-
[5962]	25/09/09	1,620	1,620	1,620	1,620	0	0.00	100	-
[5962]	25/09/08	1,645	1,645	1,620	1,620	+5	+0.31	300	-
[5962]	25/09/05	1,655	1,655	1,615	1,615	-40	-2.42	500	-