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
[5533]	26/10/29	2,087	2,087	2,086	2,086	+36.0	+1.76	600	7,327,700,992
[5533]	26/10/28	2,000	2,050	2,000	2,050	+40.0	+1.99	500	7,201,240,064
[5533]	26/10/27	2,010	2,010	2,010	2,010	0	+0.00	100	7,060,727,808
[5533]	26/10/26	2,010	2,010	2,010	2,010	0	+0.00	100	7,060,727,808
[5533]	26/10/23	－	－	－	2,010	－	－	0	-
[5533]	26/10/22	－	－	－	2,010	－	－	0	-
[5533]	26/10/21	－	－	－	2,010	－	－	0	-
[5533]	26/10/20	2,019	2,019	2,010	2,010	-10.0	-0.50	800	7,060,727,808
[5533]	26/10/19	2,020	2,021	2,020	2,020	0	+0.00	1,200	7,095,856,128
[5533]	26/10/16	2,020	2,020	2,020	2,020	0	+0.00	100	7,095,856,128
[5533]	26/10/15	2,015	2,039	2,015	2,020	+5.0	+0.25	1,200	7,095,856,128
[5533]	26/10/14	2,060	2,093	2,011	2,015	-45.0	-2.18	1,200	7,078,291,968
[5533]	26/10/13	2,060	2,060	2,060	2,060	+8.0	+0.39	200	7,236,367,872
[5533]	26/10/09	2,051	2,052	2,051	2,052	-1.0	-0.05	300	7,208,265,728
[5533]	26/10/08	－	－	－	2,053	－	－	0	-
[5533]	26/10/07	－	－	－	2,053	－	－	0	-
[5533]	26/10/06	2,053	2,053	2,053	2,053	-37.0	-1.77	300	7,211,778,560
[5533]	26/10/05	2,090	2,090	2,090	2,090	-1.0	-0.05	200	7,341,751,808
[5533]	26/10/02	2,090	2,091	2,090	2,091	+6.0	+0.29	200	7,345,264,640
[5533]	26/10/01	2,090	2,090	2,064	2,085	-3.0	-0.14	1,200	7,324,188,160
[5533]	26/09/30	2,150	2,150	2,088	2,088	-112.0	-5.09	1,200	7,334,726,656
[5533]	26/09/29	2,195	2,250	2,150	2,200	-69.0	-3.04	2,600	7,728,159,744
[5533]	26/09/28	2,168	2,269	2,168	2,269	+54.0	+2.44	400	7,970,543,104
[5533]	26/09/25	2,295	2,295	2,197	2,215	0	+0.00	600	7,780,852,224
[5533]	26/09/24	2,216	2,216	2,116	2,215	+49.0	+2.26	1,300	7,780,852,224
[5533]	26/09/18	2,178	2,200	2,135	2,166	+38.0	+1.79	800	7,608,724,992
[5533]	26/09/17	2,177	2,178	2,128	2,128	-57.0	-2.61	300	7,475,238,400
[5533]	26/09/16	2,130	2,185	2,130	2,185	+80.0	+3.80	700	7,675,467,776
[5533]	26/09/15	2,157	2,157	2,105	2,105	-94.0	-4.27	1,900	7,394,443,776
[5533]	26/09/14	2,270	2,290	2,143	2,199	-67.0	-2.96	3,400	7,724,647,424
[5533]	26/09/11	2,116	2,300	2,100	2,266	+100.0	+4.62	7,200	7,960,004,608
[5533]	26/09/10	2,110	2,169	2,110	2,166	+56.0	+2.65	2,900	7,608,724,992
[5533]	26/09/09	2,003	2,110	2,003	2,110	+79.0	+3.89	2,500	7,412,007,936
[5533]	26/09/08	2,040	2,040	2,031	2,031	-8.0	-0.39	300	7,134,496,768
[5533]	26/09/07	2,035	2,039	2,035	2,039	-9.0	-0.44	200	7,162,599,424
[5533]	26/09/04	2,030	2,048	2,030	2,048	+18.0	+0.89	700	7,194,214,400
[5533]	26/09/03	2,043	2,043	2,030	2,030	-15.0	-0.73	300	7,130,983,936
[5533]	26/09/02	2,042	2,045	2,030	2,045	+15.0	+0.74	600	7,183,675,904
[5533]	26/09/01	2,030	2,030	2,030	2,030	-18.0	-0.88	300	7,130,983,936
[5533]	26/08/31	2,024	2,048	2,024	2,048	+24.0	+1.19	600	7,194,214,400
[5533]	26/08/28	2,013	2,024	2,013	2,024	+21.0	+1.05	200	7,109,907,456
[5533]	26/08/27	2,003	2,003	2,003	2,003	0	+0.00	100	7,036,138,496
[5533]	26/08/26	－	－	－	2,003	－	－	0	-
[5533]	26/08/25	2,003	2,003	2,003	2,003	-14	-0.69	200	-
[5533]	26/08/24	1,978	2,017	1,978	2,017	+57	+2.91	600	-
[5533]	26/08/21	1,960	1,960	1,960	1,960	0	0.00	100	-
[5533]	26/08/20	1,960	1,960	1,960	1,960	+9	+0.46	200	-
[5533]	26/08/19	1,950	1,951	1,950	1,951	+1	+0.05	200	-
[5533]	26/08/18	1,951	1,965	1,950	1,950	-8	-0.41	1,100	-
[5533]	26/08/17	1,953	1,988	1,950	1,958	+7	+0.36	1,200	-
[5533]	26/08/14	1,989	1,989	1,950	1,951	-16	-0.81	300	-
[5533]	26/08/13	1,967	1,967	1,967	1,967	+40	+2.08	200	-
[5533]	26/08/12	1,917	1,997	1,917	1,927	-80	-3.99	4,200	-
[5533]	26/08/10	2,034	2,057	2,000	2,007	-25	-1.23	2,500	-
[5533]	26/08/07	2,032	2,032	2,032	2,032	+2	+0.10	200	-
[5533]	26/08/06	2,030	2,030	2,030	2,030	-4	-0.20	200	-
[5533]	26/08/05	2,034	2,034	2,034	2,034	－	－	100	-
[5533]	26/08/04	－	－	－	2,034	－	－	0	-
[5533]	26/08/03	2,034	2,034	2,034	2,034	0	0.00	100	-
[5533]	26/07/31	2,013	2,034	2,013	2,034	+22	+1.09	600	-
[5533]	26/07/30	1,986	2,012	1,912	2,012	-21	-1.03	1,000	-
[5533]	26/07/29	1,983	2,050	1,983	2,033	+50	+2.52	2,600	-
[5533]	26/07/28	2,001	2,013	1,983	1,983	-41	-2.03	800	-
[5533]	26/07/27	2,035	2,059	2,023	2,024	－	－	1,100	-
[5533]	26/07/24	－	－	－	2,035	－	－	0	-
[5533]	26/07/23	2,048	2,048	2,035	2,035	－	－	300	-
[5533]	26/07/22	－	－	－	2,048	－	－	0	-
[5533]	26/07/21	2,040	2,049	2,021	2,048	+3	+0.15	500	-
[5533]	26/07/17	1,991	2,045	1,991	2,045	+5	+0.25	600	-
[5533]	26/07/16	2,048	2,048	2,040	2,040	－	－	300	-
[5533]	26/07/15	－	－	－	2,044	－	－	0	-
[5533]	26/07/14	－	－	－	2,044	－	－	0	-
[5533]	26/07/13	2,023	2,044	2,023	2,044	-5	-0.24	500	-
[5533]	26/07/10	2,027	2,049	2,027	2,049	+22	+1.09	600	-
[5533]	26/07/09	2,027	2,027	2,027	2,027	-33	-1.60	100	-
[5533]	26/07/08	2,026	2,060	2,026	2,060	-10	-0.48	200	-
[5533]	26/07/07	2,011	2,070	2,011	2,070	+9	+0.44	600	-
[5533]	26/07/06	2,023	2,073	2,023	2,061	+31	+1.53	2,500	-
[5533]	26/07/03	1,995	2,030	1,990	2,030	-15	-0.73	500	-
[5533]	26/07/02	1,980	2,045	1,980	2,045	+65	+3.28	3,100	-
[5533]	26/07/01	1,958	2,000	1,958	1,980	+30	+1.54	3,100	-
[5533]	26/06/30	1,950	1,950	1,950	1,950	-10	-0.51	100	-
[5533]	26/06/29	1,927	1,960	1,910	1,960	+73	+3.87	1,000	-
[5533]	26/06/26	1,887	1,887	1,882	1,887	0	0.00	300	-
[5533]	26/06/25	1,863	1,887	1,861	1,887	－	－	400	-
[5533]	26/06/24	－	－	－	1,861	－	－	0	-
[5533]	26/06/23	－	－	－	1,861	－	－	0	-
[5533]	26/06/22	1,861	1,861	1,861	1,861	-27	-1.43	100	-
[5533]	26/06/19	1,888	1,888	1,888	1,888	－	－	100	-
[5533]	26/06/18	－	－	－	1,892	－	－	0	-
[5533]	26/06/17	1,911	1,911	1,892	1,892	-19	-0.99	1,500	-
[5533]	26/06/16	1,913	1,913	1,911	1,911	+1	+0.05	300	-
[5533]	26/06/15	1,906	1,910	1,900	1,910	+9	+0.47	1,100	-
[5533]	26/06/12	1,901	1,901	1,901	1,901	－	－	200	-
[5533]	26/06/11	－	－	－	1,870	－	－	0	-
[5533]	26/06/10	－	－	－	1,870	－	－	0	-
[5533]	26/06/09	1,878	1,880	1,847	1,870	+25	+1.36	600	-
[5533]	26/06/08	1,863	1,903	1,845	1,845	-19	-1.02	400	-
[5533]	26/06/05	1,866	1,872	1,864	1,864	-19	-1.01	300	-
[5533]	26/06/04	1,883	1,883	1,883	1,883	-1	-0.05	200	-
[5533]	26/06/03	1,890	1,890	1,851	1,884	-41	-2.13	1,500	-
[5533]	26/06/02	1,888	1,925	1,888	1,925	+23	+1.21	500	-
[5533]	26/06/01	1,909	1,948	1,902	1,902	-26	-1.35	1,600	-
[5533]	26/05/29	1,913	1,928	1,905	1,928	+15	+0.78	500	-
[5533]	26/05/28	1,913	1,913	1,913	1,913	-4	-0.21	100	-
[5533]	26/05/27	1,892	1,917	1,877	1,917	+25	+1.32	1,100	-
[5533]	26/05/26	1,892	1,892	1,892	1,892	-8	-0.42	200	-
[5533]	26/05/25	1,900	1,900	1,900	1,900	－	－	100	-
[5533]	26/05/22	－	－	－	1,899	－	－	0	-
[5533]	26/05/21	1,860	1,899	1,860	1,899	+19.0	+1.01	600	-
[5533]	26/05/20	1,910	1,934	1,880	1,880	-30.0	-1.57	2,600	-
[5533]	26/05/19	－	－	－	1,910	－	－	0	-
[5533]	26/05/18	1,909	1,941	1,909	1,910	-39.0	-2.00	800	-
[5533]	26/05/15	1,949	1,949	1,949	1,949	0	+0.00	200	-
[5533]	26/05/14	－	－	－	1,949	－	－	0	-
[5533]	26/05/13	1,956	1,956	1,895	1,949	-1.0	-0.05	10,000	-
[5533]	26/05/12	－	－	－	1,950	－	－	0	-
[5533]	26/05/11	1,950	1,950	1,950	1,950	-6.0	-0.31	500	-
[5533]	26/05/08	－	－	－	1,956	－	－	0	-
[5533]	26/05/07	1,944	1,956	1,931	1,956	+12.0	+0.62	500	-
[5533]	26/05/01	2,000	2,000	1,944	1,944	-66.0	-3.28	1,800	-
[5533]	26/04/30	2,055	2,070	1,943	2,010	+57.0	+2.92	1,800	-
[5533]	26/04/28	1,953	1,953	1,953	1,953	0	+0.00	100	-
[5533]	26/04/27	1,920	1,977	1,915	1,953	+22	+1.14	1,600	-
[5533]	26/04/24	1,946	1,946	1,931	1,931	-9	-0.46	200	-
[5533]	26/04/23	1,940	1,940	1,940	1,940	+10	+0.52	100	-
[5533]	26/04/22	1,950	1,950	1,930	1,930	－	－	200	-
[5533]	26/04/21	－	－	－	1,930	－	－	0	-
[5533]	26/04/20	1,930	1,930	1,930	1,930	-15	-0.77	100	-
[5533]	26/04/17	1,947	1,947	1,945	1,945	－	－	200	-
[5533]	26/04/16	－	－	－	1,907	－	－	0	-
[5533]	26/04/15	1,941	1,941	1,907	1,907	－	－	200	-
[5533]	26/04/14	－	－	－	1,919	－	－	0	-
[5533]	26/04/13	1,919	1,919	1,919	1,919	-15	-0.78	100	-
[5533]	26/04/10	1,906	1,934	1,905	1,934	+10	+0.52	400	-
[5533]	26/04/09	1,924	1,924	1,924	1,924	+1	+0.05	100	-
[5533]	26/04/08	1,935	1,975	1,923	1,923	-13	-0.67	900	-
[5533]	26/04/07	1,907	1,936	1,901	1,936	-5	-0.26	500	-
[5533]	26/04/06	1,905	1,941	1,905	1,941	-1	-0.05	1,500	-
[5533]	26/04/03	1,943	1,943	1,942	1,942	-1	-0.05	200	-
[5533]	26/04/02	1,921	1,953	1,920	1,943	-18	-0.92	3,500	-
[5533]	26/04/01	1,961	1,961	1,961	1,961	－	－	200	-
[5533]	26/03/31	－	－	－	1,961	－	－	0	-
[5533]	26/03/30	1,961	1,961	1,961	1,961	－	－	500	-
[5533]	26/03/27	－	－	－	1,963	－	－	0	-
[5533]	26/03/26	1,963	1,964	1,963	1,963	－	－	800	-
[5533]	26/03/25	－	－	－	1,969	－	－	0	-
[5533]	26/03/24	1,969	1,969	1,969	1,969	－	－	100	-
[5533]	26/03/23	－	－	－	2,004	－	－	0	-
[5533]	26/03/19	2,027	2,040	1,970	2,004	+54	+2.77	1,000	-
[5533]	26/03/18	1,945	1,950	1,918	1,950	+5	+0.26	1,400	-
[5533]	26/03/17	1,945	1,945	1,945	1,945	－	－	200	-
[5533]	26/03/16	－	－	－	1,955	－	－	0	-
[5533]	26/03/13	－	－	－	1,955	－	－	0	-
[5533]	26/03/12	1,955	1,955	1,955	1,955	－	－	100	-
[5533]	26/03/11	－	－	－	1,995	－	－	0	-
[5533]	26/03/10	1,950	2,015	1,930	1,995	+45	+2.31	800	-
[5533]	26/03/09	1,990	2,057	1,950	1,950	－	－	1,300	-
[5533]	26/03/06	－	－	－	1,990	－	－	0	-
[5533]	26/03/05	2,040	2,040	1,990	1,990	-20	-1.00	2,100	-
[5533]	26/03/04	2,022	2,040	1,991	2,010	-24	-1.18	1,600	-
[5533]	26/03/03	2,067	2,078	2,031	2,034	-41	-1.98	1,700	-
[5533]	26/03/02	2,071	2,122	2,071	2,075	+7	+0.34	2,200	-
[5533]	26/02/27	2,043	2,068	2,041	2,068	+18	+0.88	1,600	-
[5533]	26/02/26	2,048	2,051	2,031	2,050	+4	+0.20	1,600	-
[5533]	26/02/25	2,038	2,065	1,983	2,046	+15	+0.74	3,200	-
[5533]	26/02/24	1,995	2,033	1,971	2,031	+51	+2.58	4,000	-
[5533]	26/02/20	1,982	2,028	1,980	1,980	-30	-1.49	900	-
[5533]	26/02/19	2,027	2,028	2,000	2,010	-17	-0.84	800	-
[5533]	26/02/18	1,991	2,027	1,991	2,027	+29	+1.45	300	-
[5533]	26/02/17	1,998	2,028	1,976	1,998	-20	-0.99	1,200	-
[5533]	26/02/16	1,997	2,020	1,985	2,018	+21	+1.05	1,500	-
[5533]	26/02/13	1,953	2,040	1,953	1,997	+19	+0.96	2,600	-
[5533]	26/02/12	1,951	2,039	1,950	1,978	+27	+1.38	2,700	-
[5533]	26/02/10	1,995	2,011	1,951	1,951	－	－	2,600	-
[5533]	26/02/09	－	－	－	1,993	－	－	0	-
[5533]	26/02/06	－	－	－	1,993	－	－	0	-
[5533]	26/02/05	1,993	1,993	1,993	1,993	+40	+2.05	100	-
[5533]	26/02/04	1,953	1,953	1,953	1,953	－	－	100	-
[5533]	26/02/03	－	－	－	1,993	－	－	0	-
[5533]	26/02/02	1,954	2,014	1,941	1,993	+19	+0.96	1,100	-
[5533]	26/01/30	1,974	1,974	1,974	1,974	0	0.00	100	-
[5533]	26/01/29	2,065	2,115	1,974	1,974	-41	-2.03	4,700	-
[5533]	26/01/28	1,960	2,047	1,948	2,015	+50	+2.54	1,800	-
[5533]	26/01/27	1,969	1,969	1,964	1,965	-3	-0.15	600	-
[5533]	26/01/26	1,964	1,968	1,950	1,968	+4	+0.20	1,500	-
[5533]	26/01/23	1,964	1,964	1,964	1,964	-18	-0.91	100	-
[5533]	26/01/22	1,956	1,982	1,956	1,982	+26	+1.33	700	-
[5533]	26/01/21	1,932	2,000	1,922	1,956	+20	+1.03	3,000	-
[5533]	26/01/20	1,950	1,976	1,932	1,936	-14	-0.72	700	-
[5533]	26/01/19	1,962	2,003	1,941	1,950	-33	-1.66	7,400	-
[5533]	26/01/16	1,983	1,986	1,943	1,983	+40	+2.06	1,600	-
[5533]	26/01/15	1,909	1,943	1,891	1,943	+55	+2.91	3,100	-
[5533]	26/01/14	1,908	1,964	1,888	1,888	-19	-1.00	14,000	-
[5533]	26/01/13	1,925	1,927	1,886	1,907	+7	+0.37	2,300	-
[5533]	26/01/09	1,900	1,900	1,900	1,900	－	－	100	-
[5533]	26/01/08	－	－	－	1,901	－	－	0	-
[5533]	26/01/07	1,874	1,960	1,874	1,901	+27	+1.44	800	-
[5533]	26/01/06	1,874	1,874	1,874	1,874	0	0.00	200	-
[5533]	26/01/05	1,872	1,874	1,872	1,874	+2	+0.11	800	-
[5533]	25/12/30	1,870	1,872	1,870	1,872	+2	+0.11	300	-
[5533]	25/12/29	1,875	1,875	1,870	1,870	-5	-0.27	500	-
[5533]	25/12/26	1,897	1,917	1,874	1,875	-25	-1.32	1,800	-
[5533]	25/12/25	1,865	1,900	1,865	1,900	+35	+1.88	2,200	-
[5533]	25/12/24	1,883	1,886	1,865	1,865	-18	-0.96	1,700	-
[5533]	25/12/23	1,881	1,920	1,881	1,883	-8	-0.42	2,700	-
[5533]	25/12/22	1,891	1,891	1,891	1,891	-9	-0.47	100	-
[5533]	25/12/19	1,913	1,913	1,895	1,900	+15	+0.80	300	-
[5533]	25/12/18	1,885	1,885	1,885	1,885	－	－	100	-
[5533]	25/12/17	－	－	－	1,925	－	－	0	-
[5533]	25/12/16	－	－	－	1,925	－	－	0	-
[5533]	25/12/15	1,920	1,960	1,920	1,925	+5	+0.26	1,100	-
[5533]	25/12/12	1,918	1,920	1,918	1,920	0	0.00	700	-
[5533]	25/12/11	1,920	1,920	1,920	1,920	－	－	300	-
[5533]	25/12/10	－	－	－	1,919	－	－	0	-
[5533]	25/12/09	1,919	1,919	1,919	1,919	0	0.00	100	-
[5533]	25/12/08	1,888	1,919	1,879	1,919	+30	+1.59	1,200	-
[5533]	25/12/05	1,860	1,889	1,860	1,889	+13	+0.69	200	-
[5533]	25/12/04	1,892	1,892	1,876	1,876	-17	-0.90	200	-
[5533]	25/12/03	1,893	1,893	1,893	1,893	0	0.00	200	-
[5533]	25/12/02	1,867	1,895	1,867	1,893	+18	+0.96	2,400	-
[5533]	25/12/01	1,907	1,912	1,851	1,875	-10	-0.53	5,200	-
[5533]	25/11/28	1,885	1,885	1,885	1,885	+15	+0.80	100	-
[5533]	25/11/27	1,853	1,899	1,853	1,870	+5	+0.27	700	-
[5533]	25/11/26	1,856	1,905	1,856	1,865	+2	+0.11	800	-
[5533]	25/11/25	1,899	1,964	1,863	1,863	-67	-3.47	2,300	-
[5533]	25/11/21	1,854	1,964	1,854	1,930	+71	+3.82	1,800	-
[5533]	25/11/20	1,859	1,859	1,859	1,859	+8	+0.43	200	-
[5533]	25/11/19	1,860	1,860	1,851	1,851	-9	-0.48	200	-
[5533]	25/11/18	1,879	1,879	1,841	1,860	-40	-2.11	2,300	-
[5533]	25/11/17	1,926	1,926	1,899	1,900	-52	-2.66	1,400	-
[5533]	25/11/14	1,969	1,969	1,952	1,952	-17	-0.86	200	-
[5533]	25/11/13	1,931	1,969	1,906	1,969	+33	+1.70	1,900	-
[5533]	25/11/12	1,972	1,973	1,936	1,936	-36	-1.83	900	-
[5533]	25/11/11	1,998	1,998	1,972	1,972	－	－	700	-
[5533]	25/11/10	－	－	－	1,958	－	－	0	-
[5533]	25/11/07	1,958	1,958	1,958	1,958	-32	-1.61	300	-
[5533]	25/11/06	1,952	1,990	1,950	1,990	+23	+1.17	1,200	-
[5533]	25/11/05	1,967	1,967	1,951	1,967	+6	+0.31	1,300	-
[5533]	25/11/04	1,961	1,961	1,961	1,961	0	0.00	100	-
[5533]	25/10/31	1,961	1,961	1,961	1,961	－	－	300	-
[5533]	25/10/30	－	－	－	1,988	－	－	0	-
[5533]	25/10/29	1,988	1,988	1,988	1,988	+17	+0.86	300	-
[5533]	25/10/28	1,971	1,971	1,971	1,971	-9	-0.45	300	-
[5533]	25/10/27	1,998	1,999	1,980	1,980	-18	-0.90	700	-
[5533]	25/10/24	1,999	1,999	1,966	1,998	-1	-0.05	700	-
[5533]	25/10/23	1,999	1,999	1,952	1,999	0	0.00	1,600	-
[5533]	25/10/22	1,999	1,999	1,999	1,999	－	－	100	-
[5533]	25/10/21	－	－	－	1,999	－	－	0	-
[5533]	25/10/20	1,999	1,999	1,999	1,999	0	0.00	200	-
[5533]	25/10/17	1,959	1,999	1,940	1,999	0	0.00	600	-
[5533]	25/10/16	1,999	1,999	1,999	1,999	+32	+1.63	100	-
[5533]	25/10/15	1,950	1,967	1,950	1,967	+27	+1.39	200	-
[5533]	25/10/14	1,950	1,950	1,940	1,940	－	－	200	-
[5533]	25/10/10	－	－	－	2,000	－	－	0	-
[5533]	25/10/09	2,000	2,000	2,000	2,000	－	－	2,100	-
[5533]	25/10/08	－	－	－	2,002	－	－	0	-
[5533]	25/10/07	2,000	2,073	1,999	2,002	-17	-0.84	800	-
[5533]	25/10/06	2,100	2,100	1,993	2,019	+19	+0.95	1,000	-
[5533]	25/10/03	2,000	2,000	2,000	2,000	+17	+0.86	100	-
[5533]	25/10/02	1,991	2,073	1,983	1,983	-10	-0.50	700	-
[5533]	25/10/01	1,993	1,993	1,993	1,993	-9	-0.45	100	-
[5533]	25/09/30	2,002	2,002	2,002	2,002	0	0.00	100	-
[5533]	25/09/29	2,030	2,030	2,001	2,002	-20	-0.99	1,200	-
[5533]	25/09/26	2,031	2,031	2,017	2,022	-9	-0.44	1,400	-
[5533]	25/09/25	2,020	2,064	2,001	2,031	-39	-1.88	2,000	-
[5533]	25/09/24	2,021	2,072	2,021	2,070	+49	+2.42	2,300	-
[5533]	25/09/22	1,981	2,124	1,981	2,021	+21	+1.05	2,900	-
[5533]	25/09/19	2,000	2,000	2,000	2,000	0	0.00	600	-
[5533]	25/09/18	2,000	2,000	2,000	2,000	0	0.00	100	-
[5533]	25/09/17	1,985	2,000	1,985	2,000	－	－	300	-
[5533]	25/09/16	－	－	－	1,985	－	－	0	-
[5533]	25/09/12	1,985	1,985	1,985	1,985	－	－	200	-
[5533]	25/09/11	－	－	－	1,989	－	－	0	-
[5533]	25/09/10	－	－	－	1,989	－	－	0	-
[5533]	25/09/09	1,965	1,989	1,965	1,989	+27	+1.38	300	-
[5533]	25/09/08	1,976	2,012	1,962	1,962	-33	-1.65	3,600	-
[5533]	25/09/05	1,995	1,995	1,995	1,995	－	－	100	-