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
[2033]	26/10/29	57,150	59,690	53,370	56,350	-640.0	-1.12	5,966	-
[2033]	26/10/28	52,770	57,500	52,630	56,990	+6,220.0	+12.25	6,779	-
[2033]	26/10/27	51,100	52,220	50,140	50,770	+2,770.0	+5.77	4,071	-
[2033]	26/10/26	47,980	49,450	47,980	48,000	-1,380.0	-2.79	1,181	-
[2033]	26/10/23	45,500	49,400	45,000	49,380	+380.0	+0.78	4,592	-
[2033]	26/10/22	51,110	52,350	48,280	49,000	-2,610.0	-5.06	3,195	-
[2033]	26/10/21	50,840	53,230	50,500	51,610	+2,130.0	+4.30	4,021	-
[2033]	26/10/20	52,750	52,760	48,280	49,480	-2,990.0	-5.70	4,931	-
[2033]	26/10/19	49,000	52,500	49,000	52,470	+670.0	+1.29	5,509	-
[2033]	26/10/16	51,450	52,800	50,450	51,800	+2,750.0	+5.61	6,697	-
[2033]	26/10/15	53,470	53,680	48,470	49,050	-9,420.0	-16.11	15,404	-
[2033]	26/10/14	61,300	62,000	58,200	58,470	-1,830.0	-3.03	5,674	-
[2033]	26/10/13	63,650	63,860	59,200	60,300	-11,350.0	-15.84	17,250	-
[2033]	26/10/09	70,610	71,720	70,150	71,650	-2,070.0	-2.81	5,798	-
[2033]	26/10/08	76,990	77,200	73,720	73,720	-3,730.0	-4.82	2,769	-
[2033]	26/10/07	79,630	80,560	77,390	77,450	-2,530.0	-3.16	2,562	-
[2033]	26/10/06	81,740	81,850	79,000	79,980	-970.0	-1.20	1,738	-
[2033]	26/10/05	80,900	81,240	80,550	80,950	+1,020.0	+1.28	1,769	-
[2033]	26/10/02	79,200	80,500	78,260	79,930	+1,050.0	+1.33	2,943	-
[2033]	26/10/01	77,200	78,900	75,500	78,880	+1,110.0	+1.43	3,170	-
[2033]	26/09/30	78,280	79,400	77,000	77,770	+280.0	+0.36	1,699	-
[2033]	26/09/29	77,300	78,000	76,100	77,490	+10.0	+0.01	1,021	-
[2033]	26/09/28	80,170	81,250	77,000	77,480	-1,790.0	-2.26	2,429	-
[2033]	26/09/25	79,720	79,720	76,930	79,270	+530.0	+0.67	1,717	-
[2033]	26/09/24	79,980	80,710	78,500	78,740	+3,260.0	+4.32	3,958	-
[2033]	26/09/18	74,400	75,710	73,800	75,480	+3,210.0	+4.44	2,066	-
[2033]	26/09/17	72,500	73,080	71,520	72,270	+690.0	+0.96	916	-
[2033]	26/09/16	70,800	71,960	70,500	71,580	+870.0	+1.23	1,138	-
[2033]	26/09/15	71,980	73,700	70,510	70,710	-2,290.0	-3.14	3,237	-
[2033]	26/09/14	72,280	74,980	70,480	73,000	-4,940.0	-6.34	3,614	-
[2033]	26/09/11	75,000	78,150	75,000	77,940	-1,860.0	-2.33	2,432	-
[2033]	26/09/10	80,470	80,710	77,200	79,800	-400.0	-0.50	2,899	-
[2033]	26/09/09	78,000	80,880	78,000	80,200	+3,490.0	+4.55	2,896	-
[2033]	26/09/08	79,510	82,180	76,600	76,710	-2,290.0	-2.90	4,654	-
[2033]	26/09/07	78,000	79,400	76,850	79,000	+6,680.0	+9.24	5,219	-
[2033]	26/09/04	70,790	74,150	70,790	72,320	+1,810.0	+2.57	2,317	-
[2033]	26/09/03	72,500	73,260	68,500	70,510	-950.0	-1.33	3,150	-
[2033]	26/09/02	73,000	74,420	71,460	71,460	-5,290.0	-6.89	3,450	-
[2033]	26/09/01	76,200	77,400	74,500	76,750	+200.0	+0.26	2,121	-
[2033]	26/08/31	71,000	77,000	70,500	76,550	+950.0	+1.26	4,710	-
[2033]	26/08/28	76,850	77,950	74,500	75,600	-1,210.0	-1.58	2,463	-
[2033]	26/08/27	79,990	79,990	76,020	76,810	+2,310.0	+3.10	4,497	-
[2033]	26/08/26	73,660	76,400	73,250	74,500	-500.0	-0.67	3,219	-
[2033]	26/08/25	68,530	75,000	68,050	75,000	+1,450.0	+1.97	4,935	-
[2033]	26/08/24	79,770	79,770	71,410	73,550	-4,750.0	-6.07	5,337	-
[2033]	26/08/21	74,530	79,950	74,250	78,300	+2,050.0	+2.69	5,562	-
[2033]	26/08/20	72,500	78,000	70,900	76,250	+7,020.0	+10.14	7,948	-
[2033]	26/08/19	67,480	72,010	67,200	69,230	-9,180.0	-11.71	8,349	-
[2033]	26/08/18	83,590	86,940	75,550	78,410	-5,590.0	-6.65	8,906	-
[2033]	26/08/17	77,770	84,000	77,350	84,000	+7,020.0	+9.12	5,065	-
[2033]	26/08/14	76,210	77,370	74,190	76,980	+5,270.0	+7.35	5,328	-
[2033]	26/08/13	74,520	75,500	70,830	71,710	+3,660.0	+5.38	5,379	-
[2033]	26/08/12	64,610	69,390	64,060	68,050	+4,440.0	+6.98	6,363	-
[2033]	26/08/10	64,100	64,890	62,210	63,610	-310.0	-0.48	3,488	-
[2033]	26/08/07	64,520	65,280	61,500	63,920	-450.0	-0.70	3,598	-
[2033]	26/08/06	69,420	69,420	63,140	64,370	-5,930.0	-8.44	7,672	-
[2033]	26/08/05	69,500	70,420	67,200	70,300	+5,510.0	+8.50	7,917	-
[2033]	26/08/04	65,460	65,550	60,100	64,790	+1,440.0	+2.27	8,714	-
[2033]	26/08/03	62,090	65,000	59,800	63,350	+260.0	+0.41	10,741	-
[2033]	26/07/31	63,090	63,090	63,090	63,090	+10,000.0	+18.84	1,254	-
[2033]	26/07/30	53,620	58,000	51,510	53,090	-850.0	-1.58	14,670	-
[2033]	26/07/29	63,000	65,750	53,940	53,940	-10,000.0	-15.64	16,690	-
[2033]	26/07/28	70,120	70,650	63,220	63,940	-14,280.0	-18.26	11,282	-
[2033]	26/07/27	80,240	80,290	74,910	78,220	-890.0	-1.13	2,945	-
[2033]	26/07/24	82,030	83,160	76,310	79,110	-5,670.0	-6.69	3,460	-
[2033]	26/07/23	82,590	85,860	81,010	84,780	+6,690.0	+8.57	4,199	-
[2033]	26/07/22	85,020	86,200	78,090	78,090	0	+0.00	7,316	-
[2033]	26/07/21	71,100	79,490	69,260	78,090	+7,010.0	+9.86	10,499	-
[2033]	26/07/17	71,020	72,500	66,900	71,080	-9,940	-12.27	10,070	-
[2033]	26/07/16	85,610	85,990	79,500	81,020	-11,530	-12.46	7,671	-
[2033]	26/07/15	90,170	93,300	88,000	92,550	+9,560	+11.52	11,362	-
[2033]	26/07/14	81,990	85,050	76,000	82,990	-2,000	-2.35	12,595	-
[2033]	26/07/13	98,000	100,200	84,990	84,990	-15,000	-15.00	12,746	-
[2033]	26/07/10	99,500	102,700	98,050	99,990	+4,990	+5.25	5,993	-
[2033]	26/07/09	96,300	99,990	92,020	95,000	+1,700	+1.82	8,295	-
[2033]	26/07/08	96,560	104,700	91,640	93,300	-7,900	-7.81	13,663	-
[2033]	26/07/07	108,850	112,450	96,650	101,200	-10,650	-9.52	12,307	-
[2033]	26/07/06	117,000	120,350	110,050	111,850	-550	-0.49	6,739	-
[2033]	26/07/03	99,000	112,850	94,530	112,400	+5,700	+5.34	12,027	-
[2033]	26/07/02	110,000	117,950	105,800	106,700	-13,300	-11.08	8,766	-
[2033]	26/07/01	132,450	132,800	117,300	120,000	-7,700	-6.03	5,500	-
[2033]	26/06/30	128,200	132,850	123,000	127,700	-150	-0.12	4,716	-
[2033]	26/06/29	131,000	131,000	116,500	127,850	-3,350	-2.55	8,166	-
[2033]	26/06/26	140,450	141,200	120,100	131,200	-15,250	-10.41	9,175	-
[2033]	26/06/25	148,400	148,400	138,250	146,450	+15,700	+12.01	6,682	-
[2033]	26/06/24	122,300	133,500	120,850	130,750	+7,250	+5.87	9,231	-
[2033]	26/06/23	152,000	152,000	120,000	123,500	-26,050	-17.42	12,910	-
[2033]	26/06/22	147,100	155,900	146,400	149,550	-1,050	-0.70	4,095	-
[2033]	26/06/19	157,900	160,000	144,500	150,600	+700	+0.47	7,483	-
[2033]	26/06/18	143,850	149,950	140,000	149,900	+11,400	+8.23	7,565	-
[2033]	26/06/17	129,850	140,950	129,850	138,500	+5,650	+4.25	4,703	-
[2033]	26/06/16	136,000	136,650	130,650	132,850	-700	-0.52	7,513	-
[2033]	26/06/15	137,200	137,250	131,300	133,550	+13,550	+11.29	5,982	-
[2033]	26/06/12	125,350	127,650	120,000	120,000	+12,000	+11.11	7,729	-
[2033]	26/06/11	97,020	119,950	96,370	108,000	-700	-0.64	9,975	-
[2033]	26/06/10	117,450	117,800	103,000	108,700	-17,750	-14.04	9,563	-
[2033]	26/06/09	124,000	127,000	115,350	126,450	+20,450	+19.29	8,577	-
[2033]	26/06/08	98,140	119,350	98,140	106,000	-21,500	-16.86	18,314	-
[2033]	26/06/05	143,050	143,050	123,000	127,500	-17,400	-12.01	15,130	-
[2033]	26/06/04	158,050	162,950	141,800	144,900	-18,050	-11.08	10,957	-
[2033]	26/06/03	158,000	165,000	150,000	162,950	+17,950	+12.38	6,234	-
[2033]	26/06/02	149,850	150,000	138,000	145,000	-1,850	-1.26	6,724	-
[2033]	26/06/01	134,200	147,750	133,250	146,850	+17,700	+13.70	5,118	-
[2033]	26/05/29	130,650	130,950	124,750	129,150	+9,150	+7.63	2,831	-
[2033]	26/05/28	122,850	127,900	111,250	120,000	-3,300	-2.68	4,652	-
[2033]	26/05/27	132,900	133,300	122,700	123,300	+4,000	+3.35	4,712	-
[2033]	26/05/26	127,650	127,700	116,800	119,300	-4,200	-3.40	3,437	-
[2033]	26/05/25	114,950	124,850	113,350	123,500	+11,000	+9.78	4,253	-
[2033]	26/05/22	113,000	113,650	108,900	112,500	+5,500.0	+5.14	2,382	-
[2033]	26/05/21	106,650	107,000	102,600	107,000	+15,010.0	+16.32	2,727	-
[2033]	26/05/20	98,340	98,340	89,300	91,990	-5,510.0	-5.65	2,878	-
[2033]	26/05/19	101,350	102,100	92,020	97,500	-5,600.0	-5.43	3,536	-
[2033]	26/05/18	97,380	106,350	91,000	103,100	+50.0	+0.05	4,728	-
[2033]	26/05/15	113,150	118,000	98,160	103,050	-9,650.0	-8.56	5,051	-
[2033]	26/05/14	116,200	119,500	109,250	112,700	-850.0	-0.75	3,840	-
[2033]	26/05/13	97,340	113,850	95,600	113,550	+9,000.0	+8.61	4,681	-
[2033]	26/05/12	117,500	117,500	96,540	104,550	-6,950.0	-6.23	6,732	-
[2033]	26/05/11	113,200	120,000	108,850	111,500	+10,300.0	+10.18	6,512	-
[2033]	26/05/08	94,000	102,100	93,020	101,200	+5,700.0	+5.97	3,531	-
[2033]	26/05/07	95,500	95,500	95,500	95,500	+15,000.0	+18.63	210	-
[2033]	26/05/01	80,700	81,090	79,500	80,500	+1,180.0	+1.49	1,000	-
[2033]	26/04/30	81,000	81,000	78,000	79,320	-240.0	-0.30	2,158	-
[2033]	26/04/28	76,020	80,600	76,020	79,560	+3,990.0	+5.28	3,088	-
[2033]	26/04/27	73,050	77,470	72,000	75,570	+3,370	+4.67	3,844	-
[2033]	26/04/24	73,410	74,000	71,310	72,200	-110	-0.15	1,837	-
[2033]	26/04/23	77,550	77,550	69,500	72,310	-970	-1.32	3,613	-
[2033]	26/04/22	72,010	73,670	69,620	73,280	+580	+0.80	2,099	-
[2033]	26/04/21	68,030	73,510	68,030	72,700	+5,500	+8.18	2,185	-
[2033]	26/04/20	66,010	68,790	66,010	67,200	+1,700	+2.60	2,377	-
[2033]	26/04/17	68,300	68,880	65,490	65,500	-2,800	-4.10	1,793	-
[2033]	26/04/16	67,600	68,480	66,170	68,300	+2,700	+4.12	2,847	-
[2033]	26/04/15	65,020	67,260	65,010	65,600	+3,200	+5.13	2,384	-
[2033]	26/04/14	63,400	63,650	61,890	62,400	+2,620	+4.38	2,129	-
[2033]	26/04/13	57,950	59,780	57,110	59,780	+290	+0.49	1,084	-
[2033]	26/04/10	59,260	60,960	59,260	59,490	+2,230	+3.89	2,570	-
[2033]	26/04/09	60,000	60,000	56,060	57,260	-2,790	-4.65	3,587	-
[2033]	26/04/08	60,980	60,980	57,570	60,050	+8,050	+15.48	5,282	-
[2033]	26/04/07	51,280	53,010	50,300	52,000	+1,720	+3.42	1,987	-
[2033]	26/04/06	48,010	51,000	47,960	50,280	+1,800	+3.71	1,479	-
[2033]	26/04/03	49,290	49,750	48,250	48,480	+1,100	+2.32	1,043	-
[2033]	26/04/02	51,210	53,210	45,600	47,380	-2,930	-5.82	3,040	-
[2033]	26/04/01	48,000	50,310	46,500	50,310	+7,000	+16.16	3,265	-
[2033]	26/03/31	45,390	45,500	42,500	43,310	-4,180	-8.80	3,933	-
[2033]	26/03/30	46,870	48,290	46,300	47,490	-2,300	-4.62	1,740	-
[2033]	26/03/27	49,070	51,040	47,100	49,790	-1,980	-3.82	2,975	-
[2033]	26/03/26	54,620	54,620	51,120	51,770	-2,920	-5.34	1,267	-
[2033]	26/03/25	55,110	56,500	54,310	54,690	+1,440	+2.70	2,056	-
[2033]	26/03/24	54,240	55,650	51,010	53,250	+2,010	+3.92	1,885	-
[2033]	26/03/23	52,010	54,180	51,060	51,240	-7,760	-13.15	3,071	-
[2033]	26/03/19	58,600	60,760	57,200	59,000	-3,600	-5.75	3,485	-
[2033]	26/03/18	59,200	62,740	58,700	62,600	+5,270	+9.19	5,443	-
[2033]	26/03/17	57,110	59,200	56,320	57,330	+3,190	+5.89	2,630	-
[2033]	26/03/16	53,900	54,760	52,890	54,140	+1,460	+2.77	1,983	-
[2033]	26/03/13	50,710	54,000	50,600	52,680	-2,030	-3.71	2,068	-
[2033]	26/03/12	53,760	55,760	52,810	54,710	-2,460	-4.30	1,808	-
[2033]	26/03/11	56,050	59,000	55,000	57,170	+3,430	+6.38	4,695	-
[2033]	26/03/10	55,900	56,060	52,530	53,740	+4,670	+9.52	4,502	-
[2033]	26/03/09	49,180	49,180	46,880	49,070	-7,810	-13.73	6,400	-
[2033]	26/03/06	54,020	57,690	52,000	56,880	+1,860	+3.38	3,861	-
[2033]	26/03/05	57,350	59,480	51,550	55,020	+3,670	+7.15	13,246	-
[2033]	26/03/04	56,350	58,780	51,350	51,350	-10,000	-16.30	9,863	-
[2033]	26/03/03	70,190	71,070	59,750	61,350	-11,350	-15.61	10,974	-
[2033]	26/03/02	70,120	73,600	70,100	72,700	-1,470	-1.98	3,726	-
[2033]	26/02/27	76,270	76,270	71,000	74,170	-5,100	-6.43	9,775	-
[2033]	26/02/26	70,870	79,270	70,000	79,270	+9,400	+13.45	7,904	-
[2033]	26/02/25	68,940	74,820	66,500	69,870	+1,930	+2.84	5,057	-
[2033]	26/02/24	63,200	67,940	60,280	67,940	+5,740	+9.23	4,190	-
[2033]	26/02/20	59,800	62,320	59,100	62,200	+3,400	+5.78	2,081	-
[2033]	26/02/19	56,700	59,180	56,700	58,800	+3,100	+5.57	1,034	-
[2033]	26/02/18	55,500	55,770	55,200	55,700	-690	-1.22	459	-
[2033]	26/02/17	56,730	56,730	56,000	56,390	-880	-1.54	1,431	-
[2033]	26/02/16	56,550	57,270	53,500	57,270	+3,840	+7.19	744	-
[2033]	26/02/13	55,200	58,500	52,090	53,430	-1,640	-2.98	2,434	-
[2033]	26/02/12	51,910	55,070	51,910	55,070	+7,000	+14.56	1,603	-
[2033]	26/02/10	51,420	52,120	48,070	48,070	-1,940	-3.88	929	-
[2033]	26/02/09	48,320	51,640	48,320	50,010	+3,090	+6.59	1,152	-
[2033]	26/02/06	46,860	46,920	41,910	46,920	-1,340	-2.78	2,467	-
[2033]	26/02/05	52,670	52,670	47,010	48,260	-5,410	-10.08	2,488	-
[2033]	26/02/04	51,170	53,670	50,310	53,670	+3,760	+7.53	1,257	-
[2033]	26/02/03	48,480	49,910	48,260	49,910	+7,000	+16.31	1,678	-
[2033]	26/02/02	50,660	50,660	41,890	42,910	-8,750	-16.94	4,086	-
[2033]	26/01/30	49,990	51,660	49,210	51,660	+1,750	+3.51	1,235	-
[2033]	26/01/29	50,290	50,550	46,790	49,910	+1,020	+2.09	1,992	-
[2033]	26/01/28	48,870	49,750	47,990	48,890	+1,320	+2.77	1,323	-
[2033]	26/01/27	44,950	47,570	42,270	47,570	+3,320	+7.50	1,200	-
[2033]	26/01/26	45,730	45,900	43,640	44,250	-1,400	-3.07	995	-
[2033]	26/01/23	45,550	46,160	44,140	45,650	+800	+1.78	1,277	-
[2033]	26/01/22	46,350	46,360	44,320	44,850	+1,540	+3.56	705	-
[2033]	26/01/21	41,580	43,400	41,260	43,310	+330	+0.77	1,917	-
[2033]	26/01/20	43,660	43,690	41,550	42,980	-680	-1.56	927	-
[2033]	26/01/19	43,330	43,660	41,820	43,660	+1,030	+2.42	988	-
[2033]	26/01/16	42,290	42,630	41,690	42,630	+1,040	+2.50	785	-
[2033]	26/01/15	40,250	41,910	39,560	41,590	+2,040	+5.16	1,071	-
[2033]	26/01/14	39,990	40,100	39,440	39,550	+30	+0.08	173	-
[2033]	26/01/13	39,450	39,520	38,750	39,520	+770	+1.99	758	-
[2033]	26/01/09	37,060	38,890	37,060	38,750	+1,480	+3.97	812	-
[2033]	26/01/08	38,070	40,010	37,190	37,270	-1,310	-3.40	999	-
[2033]	26/01/07	37,700	39,440	36,540	38,580	+1,580	+4.27	931	-
[2033]	26/01/06	36,450	37,000	34,780	37,000	+510	+1.40	1,314	-
[2033]	26/01/05	35,560	36,490	35,140	36,490	+4,210	+13.04	367	-
[2033]	25/12/30	31,310	32,670	31,310	32,280	+670	+2.12	192	-
[2033]	25/12/29	31,250	31,610	30,930	31,610	+1,610	+5.37	416	-
[2033]	25/12/26	29,500	30,110	29,495	30,000	+995	+3.43	224	-
[2033]	25/12/25	29,500	29,500	29,005	29,005	+65	+0.22	47	-
[2033]	25/12/24	28,840	29,270	28,835	28,940	+540	+1.90	185	-
[2033]	25/12/23	28,495	29,500	28,400	28,400	+170	+0.60	162	-
[2033]	25/12/22	28,760	28,890	28,050	28,230	+1,035	+3.81	131	-
[2033]	25/12/19	27,400	27,455	27,015	27,195	+295	+1.10	78	-
[2033]	25/12/18	26,345	27,000	26,225	26,900	-240	-0.88	211	-
[2033]	25/12/17	26,220	27,140	26,220	27,140	+510	+1.92	236	-
[2033]	25/12/16	27,715	27,715	26,360	26,630	-1,575	-5.58	99	-
[2033]	25/12/15	28,090	28,320	27,700	28,205	-885	-3.04	383	-
[2033]	25/12/12	28,500	29,455	28,500	29,090	+195	+0.67	69	-
[2033]	25/12/11	29,930	30,020	28,480	28,895	-535	-1.82	134	-
[2033]	25/12/10	29,100	30,210	29,100	29,430	+630	+2.19	165	-
[2033]	25/12/09	29,560	29,560	28,600	28,800	-260	-0.89	118	-
[2033]	25/12/08	28,500	29,060	28,025	29,060	+980	+3.49	239	-
[2033]	25/12/05	27,220	28,080	27,220	28,080	+255	+0.92	275	-
[2033]	25/12/04	27,910	27,910	26,875	27,825	-155	-0.55	125	-
[2033]	25/12/03	27,070	28,000	27,035	27,980	+515	+1.88	198	-
[2033]	25/12/02	26,075	27,465	26,075	27,465	+1,555	+6.00	294	-
[2033]	25/12/01	26,160	26,665	25,505	25,910	-695	-2.61	127	-
[2033]	25/11/28	27,205	27,205	26,200	26,605	-370	-1.37	139	-
[2033]	25/11/27	27,670	27,670	26,695	26,975	+690	+2.63	521	-
[2033]	25/11/26	25,335	26,695	25,245	26,285	+1,400	+5.63	368	-
[2033]	25/11/25	25,575	26,230	24,885	24,885	-190	-0.76	280	-
[2033]	25/11/21	27,375	27,375	24,650	25,075	-2,800	-10.04	1,305	-
[2033]	25/11/20	28,000	28,215	27,640	27,875	+1,480	+5.61	1,097	-
[2033]	25/11/19	26,430	26,530	25,360	26,395	-525	-1.95	542	-
[2033]	25/11/18	28,640	28,640	26,325	26,920	-2,220	-7.62	1,700	-
[2033]	25/11/17	27,645	29,140	27,645	29,140	+1,775	+6.49	335	-
[2033]	25/11/14	27,945	28,225	27,365	27,365	-2,580	-8.62	790	-
[2033]	25/11/13	29,165	29,990	29,000	29,945	+175	+0.59	163	-
[2033]	25/11/12	28,630	29,790	28,630	29,770	+1,500	+5.31	393	-
[2033]	25/11/11	28,705	29,970	28,270	28,270	-230	-0.81	264	-
[2033]	25/11/10	26,715	28,500	26,715	28,500	+1,960	+7.39	244	-
[2033]	25/11/07	27,155	27,450	25,505	26,540	-960	-3.49	1,402	-
[2033]	25/11/06	29,010	29,010	27,500	27,500	+125	+0.46	1,119	-
[2033]	25/11/05	26,845	28,025	25,305	27,375	-2,425	-8.14	1,305	-
[2033]	25/11/04	31,600	31,610	29,385	29,800	-400	-1.32	1,789	-
[2033]	25/10/31	29,220	30,500	28,670	30,200	+1,525	+5.32	541	-
[2033]	25/10/30	29,590	29,775	28,670	28,675	+10	+0.03	878	-
[2033]	25/10/29	27,540	28,665	26,900	28,665	+1,610	+5.95	524	-
[2033]	25/10/28	27,870	27,870	26,370	27,055	-945	-3.38	380	-
[2033]	25/10/27	26,575	28,045	26,575	28,000	+1,360	+5.11	415	-
[2033]	25/10/24	25,140	26,640	25,140	26,640	+1,540	+6.14	376	-
[2033]	25/10/23	25,240	25,685	24,600	25,100	-580	-2.26	313	-
[2033]	25/10/22	24,405	25,680	24,000	25,680	+545	+2.17	1,156	-
[2033]	25/10/21	25,585	26,450	24,495	25,135	+50	+0.20	780	-
[2033]	25/10/20	24,385	25,145	23,640	25,085	+1,445	+6.11	716	-
[2033]	25/10/17	23,960	24,770	23,640	23,640	-375	-1.56	419	-
[2033]	25/10/16	22,935	24,015	22,935	24,015	+1,390	+6.14	141	-
[2033]	25/10/15	22,000	22,625	22,000	22,625	+830	+3.81	34	-
[2033]	25/10/14	22,650	22,710	21,035	21,795	-855	-3.77	119	-
[2033]	25/10/10	22,020	22,855	22,020	22,650	+795	+3.64	134	-
[2033]	25/10/09	21,785	21,855	21,605	21,855	+145	+0.67	1,049	-
[2033]	25/10/08	21,800	21,800	21,200	21,710	-20	-0.09	97	-
[2033]	25/10/07	21,700	21,770	21,400	21,730	+230	+1.07	203	-
[2033]	25/10/06	21,635	22,145	21,145	21,500	+400	+1.90	270	-
[2033]	25/10/03	21,440	21,440	20,810	21,100	-200	-0.94	43	-
[2033]	25/10/02	20,075	21,500	20,075	21,300	+1,625	+8.26	279	-
[2033]	25/10/01	19,395	19,675	19,395	19,675	+445	+2.31	33	-
[2033]	25/09/30	19,435	19,435	19,230	19,230	-350	-1.79	38	-
[2033]	25/09/29	19,680	19,850	19,490	19,580	+300	+1.56	30	-
[2033]	25/09/26	19,550	19,550	19,050	19,280	-995	-4.91	200	-
[2033]	25/09/25	20,100	20,275	20,090	20,275	+490	+2.48	13	-
[2033]	25/09/24	20,065	20,170	19,785	19,785	-215	-1.08	67	-
[2033]	25/09/22	19,295	20,365	19,295	20,000	+705	+3.65	101	-
[2033]	25/09/19	19,655	20,080	19,295	19,295	-205	-1.05	71	-
[2033]	25/09/18	19,080	19,500	19,080	19,500	+225	+1.17	145	-
[2033]	25/09/17	19,645	19,645	18,750	19,275	-195	-1.00	91	-
[2033]	25/09/16	18,895	19,700	18,880	19,470	+575	+3.04	945	-
[2033]	25/09/12	18,435	18,950	18,435	18,895	+795	+4.39	255	-
[2033]	25/09/11	18,255	18,285	17,735	18,100	+200	+1.12	77	-
[2033]	25/09/10	16,915	17,900	16,915	17,900	－	－	323	-
[2033]	25/09/09	－	－	－	16,600	－	－	0	-
[2033]	25/09/08	16,600	16,600	16,600	16,600	+110	+0.67	12	-
[2033]	25/09/05	16,500	16,500	16,490	16,490	+190	+1.17	2	-