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
[6033]	26/10/30	1,478	1,478	1,436	1,445	-23.0	-1.57	24,800	7,737,552,896
[6033]	26/10/29	1,484	1,484	1,452	1,468	-16.0	-1.08	16,700	7,860,711,424
[6033]	26/10/28	1,497	1,499	1,481	1,484	-15.0	-1.00	7,900	7,946,386,432
[6033]	26/10/27	1,504	1,504	1,494	1,499	-17.0	-1.12	5,700	8,026,707,456
[6033]	26/10/26	1,514	1,516	1,505	1,516	+15.0	+1.00	6,300	8,117,737,472
[6033]	26/10/23	1,508	1,516	1,482	1,501	-22.0	-1.44	20,800	8,037,416,960
[6033]	26/10/22	1,518	1,531	1,512	1,523	-8.0	-0.52	6,700	8,155,220,480
[6033]	26/10/21	1,513	1,531	1,513	1,531	+18.0	+1.19	9,600	8,198,057,984
[6033]	26/10/20	1,544	1,544	1,511	1,513	-29.0	-1.88	13,800	8,101,672,960
[6033]	26/10/19	1,576	1,576	1,542	1,542	-34.0	-2.16	8,700	8,256,959,488
[6033]	26/10/16	1,568	1,581	1,568	1,576	+18.0	+1.16	6,600	8,439,020,032
[6033]	26/10/15	1,562	1,570	1,549	1,558	-16.0	-1.02	17,000	8,342,635,008
[6033]	26/10/14	1,618	1,618	1,567	1,574	-26.0	-1.62	13,000	8,428,310,528
[6033]	26/10/13	1,599	1,629	1,599	1,600	+8.0	+0.50	8,300	8,567,532,544
[6033]	26/10/09	1,583	1,602	1,583	1,592	+5.0	+0.32	9,400	8,524,695,040
[6033]	26/10/08	1,629	1,629	1,587	1,587	-39.0	-2.40	10,200	8,497,921,536
[6033]	26/10/07	1,606	1,626	1,601	1,626	+18.0	+1.12	6,900	8,706,755,584
[6033]	26/10/06	1,619	1,620	1,592	1,608	-7.0	-0.43	15,300	8,610,370,560
[6033]	26/10/05	1,620	1,623	1,602	1,615	+4.0	+0.25	11,700	8,647,853,056
[6033]	26/10/02	1,667	1,671	1,610	1,611	-71.0	-4.22	36,600	8,626,435,072
[6033]	26/10/01	1,697	1,697	1,665	1,682	+8.0	+0.48	11,000	9,006,618,624
[6033]	26/09/30	1,671	1,708	1,667	1,674	+1.0	+0.06	17,700	8,963,781,632
[6033]	26/09/29	1,709	1,709	1,673	1,673	-45.0	-2.62	11,300	8,958,426,112
[6033]	26/09/28	1,742	1,742	1,708	1,718	-32.0	-1.83	51,700	9,199,388,672
[6033]	26/09/25	1,746	1,790	1,724	1,750	+24.0	+1.39	24,500	9,370,738,688
[6033]	26/09/24	1,788	1,790	1,726	1,726	-59.0	-3.31	26,300	9,242,225,664
[6033]	26/09/18	1,775	1,791	1,760	1,785	+19.0	+1.08	18,900	9,558,154,240
[6033]	26/09/17	1,783	1,787	1,756	1,766	-30.0	-1.67	25,000	9,456,414,720
[6033]	26/09/16	1,768	1,796	1,750	1,796	+36.0	+2.05	63,200	9,617,055,744
[6033]	26/09/15	1,769	1,790	1,746	1,760	+5.0	+0.28	31,300	9,424,285,696
[6033]	26/09/14	1,706	1,770	1,706	1,755	+35.0	+2.03	27,000	9,397,512,192
[6033]	26/09/11	1,707	1,738	1,707	1,720	0	+0.00	11,500	9,210,097,664
[6033]	26/09/10	1,699	1,725	1,684	1,720	+29.0	+1.71	22,100	9,210,097,664
[6033]	26/09/09	1,703	1,710	1,689	1,691	-2.0	-0.12	24,800	9,054,811,136
[6033]	26/09/08	1,698	1,728	1,692	1,693	+4.0	+0.24	35,400	9,065,521,152
[6033]	26/09/07	1,662	1,695	1,662	1,689	+27.0	+1.62	24,200	9,044,102,144
[6033]	26/09/04	1,649	1,679	1,649	1,662	+22.0	+1.34	16,000	8,899,524,608
[6033]	26/09/03	1,638	1,665	1,637	1,640	+2.0	+0.12	14,400	8,781,721,600
[6033]	26/09/02	1,680	1,680	1,615	1,638	-50.0	-2.96	31,700	8,771,011,584
[6033]	26/09/01	1,673	1,692	1,660	1,688	+2.0	+0.12	8,700	9,038,746,624
[6033]	26/08/31	1,692	1,707	1,665	1,686	+2.0	+0.12	21,800	9,028,037,632
[6033]	26/08/28	1,651	1,689	1,651	1,684	+30.0	+1.81	26,000	9,017,328,640
[6033]	26/08/27	1,655	1,679	1,639	1,654	-1.0	-0.06	35,300	8,856,686,592
[6033]	26/08/26	1,611	1,750	1,611	1,655	+53.0	+3.31	39,300	8,862,042,112
[6033]	26/08/25	1,662	1,676	1,602	1,602	-52.0	-3.14	12,000	8,578,242,048
[6033]	26/08/24	1,662	1,662	1,644	1,654	-8.0	-0.48	9,100	8,856,686,592
[6033]	26/08/21	1,664	1,664	1,640	1,662	-12.0	-0.72	11,800	8,899,524,608
[6033]	26/08/20	1,591	1,674	1,589	1,674	+81.0	+5.08	18,600	8,963,781,632
[6033]	26/08/19	1,638	1,638	1,570	1,593	-44.0	-2.69	45,200	8,530,050,048
[6033]	26/08/18	1,653	1,673	1,637	1,637	-28.0	-1.68	17,300	8,765,657,088
[6033]	26/08/17	1,706	1,706	1,648	1,665	-41.0	-2.40	61,500	8,915,589,120
[6033]	26/08/14	1,688	1,742	1,578	1,706	+14.0	+0.83	304,200	9,135,131,648
[6033]	26/08/13	1,678	1,698	1,678	1,692	+6.0	+0.36	10,900	9,060,165,632
[6033]	26/08/12	1,729	1,731	1,665	1,686	-23.0	-1.35	29,900	9,028,037,632
[6033]	26/08/10	1,700	1,723	1,675	1,709	+9.0	+0.53	18,900	9,151,196,160
[6033]	26/08/07	1,679	1,700	1,679	1,700	+8.0	+0.47	12,500	9,103,003,648
[6033]	26/08/06	1,695	1,699	1,684	1,692	-3.0	-0.18	9,800	9,060,165,632
[6033]	26/08/05	1,665	1,696	1,665	1,695	+28.0	+1.68	10,100	9,076,230,144
[6033]	26/08/04	1,680	1,682	1,663	1,667	-20.0	-1.19	9,100	8,926,298,112
[6033]	26/08/03	1,670	1,700	1,670	1,687	+11.0	+0.66	8,800	9,033,392,128
[6033]	26/07/31	1,653	1,700	1,653	1,676	+11.0	+0.66	7,700	8,974,490,624
[6033]	26/07/30	1,662	1,700	1,644	1,665	+4.0	+0.24	13,100	8,915,589,120
[6033]	26/07/29	1,698	1,715	1,661	1,661	-11.0	-0.66	23,700	8,894,170,112
[6033]	26/07/28	1,740	1,740	1,672	1,672	-63.0	-3.63	30,200	8,953,071,616
[6033]	26/07/27	1,686	1,735	1,686	1,735	+35.0	+2.06	21,600	9,290,418,176
[6033]	26/07/24	1,717	1,739	1,650	1,700	-20.0	-1.16	39,100	9,103,003,648
[6033]	26/07/23	1,636	1,740	1,633	1,720	+70.0	+4.24	37,100	9,210,097,664
[6033]	26/07/22	1,639	1,700	1,630	1,650	+29.0	+1.79	31,400	8,835,268,608
[6033]	26/07/21	1,637	1,689	1,605	1,621	-54.0	-3.22	54,700	8,679,982,080
[6033]	26/07/17	1,570	1,751	1,570	1,675	+27	+1.64	153,900	-
[6033]	26/07/16	1,440	1,710	1,420	1,648	+238	+16.88	390,000	-
[6033]	26/07/15	1,396	1,422	1,396	1,410	+1	+0.07	3,000	-
[6033]	26/07/14	1,391	1,409	1,391	1,409	+21	+1.51	1,100	-
[6033]	26/07/13	1,405	1,409	1,386	1,388	-4	-0.29	3,000	-
[6033]	26/07/10	1,391	1,395	1,391	1,392	-13	-0.93	2,000	-
[6033]	26/07/09	1,415	1,415	1,405	1,405	-4	-0.28	1,000	-
[6033]	26/07/08	1,410	1,411	1,390	1,409	-1	-0.07	2,300	-
[6033]	26/07/07	1,410	1,410	1,410	1,410	0	0.00	300	-
[6033]	26/07/06	1,400	1,414	1,400	1,410	+8	+0.57	4,800	-
[6033]	26/07/03	1,394	1,413	1,394	1,402	+2	+0.14	2,400	-
[6033]	26/07/02	1,411	1,411	1,395	1,400	+1	+0.07	3,300	-
[6033]	26/07/01	1,414	1,414	1,395	1,399	+5	+0.36	2,200	-
[6033]	26/06/30	1,379	1,411	1,379	1,394	0	0.00	6,600	-
[6033]	26/06/29	1,370	1,395	1,370	1,394	+25	+1.83	1,100	-
[6033]	26/06/26	1,395	1,395	1,361	1,369	-7	-0.51	800	-
[6033]	26/06/25	1,380	1,397	1,376	1,376	+10	+0.73	3,200	-
[6033]	26/06/24	1,370	1,370	1,366	1,366	+3	+0.22	200	-
[6033]	26/06/23	1,375	1,380	1,361	1,363	+5	+0.37	1,500	-
[6033]	26/06/22	1,365	1,375	1,358	1,358	-5	-0.37	9,600	-
[6033]	26/06/19	1,375	1,379	1,363	1,363	-2	-0.15	2,000	-
[6033]	26/06/18	1,379	1,382	1,365	1,365	+4	+0.29	1,300	-
[6033]	26/06/17	1,360	1,379	1,360	1,361	+1	+0.07	1,200	-
[6033]	26/06/16	1,365	1,365	1,360	1,360	-5	-0.37	1,100	-
[6033]	26/06/15	1,363	1,385	1,358	1,365	+9	+0.66	9,600	-
[6033]	26/06/12	1,374	1,374	1,355	1,356	-21	-1.53	5,000	-
[6033]	26/06/11	1,377	1,388	1,352	1,377	0	0.00	4,900	-
[6033]	26/06/10	1,363	1,388	1,363	1,377	+17	+1.25	900	-
[6033]	26/06/09	1,365	1,366	1,360	1,360	-2	-0.15	2,900	-
[6033]	26/06/08	1,383	1,383	1,362	1,362	-22	-1.59	900	-
[6033]	26/06/05	1,382	1,386	1,382	1,384	+22	+1.62	1,300	-
[6033]	26/06/04	1,366	1,372	1,362	1,362	-15	-1.09	2,200	-
[6033]	26/06/03	1,378	1,378	1,368	1,377	-1	-0.07	3,800	-
[6033]	26/06/02	1,395	1,395	1,369	1,378	-18	-1.29	6,600	-
[6033]	26/06/01	1,405	1,428	1,387	1,396	-31	-2.17	9,700	-
[6033]	26/05/29	1,385	1,427	1,385	1,427	+41	+2.96	2,600	-
[6033]	26/05/28	1,380	1,391	1,376	1,386	+9	+0.65	4,200	-
[6033]	26/05/27	1,375	1,397	1,375	1,377	+2	+0.15	1,900	-
[6033]	26/05/26	1,374	1,397	1,374	1,375	+7	+0.51	2,100	-
[6033]	26/05/25	1,390	1,390	1,358	1,368	-15	-1.08	11,600	-
[6033]	26/05/22	1,381	1,413	1,381	1,383	+2.0	+0.14	9,100	-
[6033]	26/05/21	1,412	1,412	1,381	1,381	-1.0	-0.07	3,000	-
[6033]	26/05/20	1,424	1,424	1,382	1,382	-12.0	-0.86	2,700	-
[6033]	26/05/19	1,401	1,423	1,384	1,394	-14.0	-0.99	10,300	-
[6033]	26/05/18	1,382	1,408	1,375	1,408	+41.0	+3.00	8,500	-
[6033]	26/05/15	1,418	1,418	1,367	1,367	-51.0	-3.60	10,500	-
[6033]	26/05/14	1,353	1,418	1,325	1,418	+54.0	+3.96	14,700	-
[6033]	26/05/13	1,373	1,381	1,360	1,364	-16.0	-1.16	10,000	-
[6033]	26/05/12	1,432	1,432	1,380	1,380	-45.0	-3.16	4,700	-
[6033]	26/05/11	1,445	1,445	1,410	1,425	-20.0	-1.38	6,800	-
[6033]	26/05/08	1,436	1,457	1,436	1,445	-19.0	-1.30	10,300	-
[6033]	26/05/07	1,437	1,473	1,437	1,464	+12.0	+0.83	5,300	-
[6033]	26/05/01	1,480	1,480	1,449	1,452	-18.0	-1.22	6,900	-
[6033]	26/04/30	1,473	1,490	1,459	1,470	-4.0	-0.27	18,000	-
[6033]	26/04/28	1,460	1,489	1,460	1,474	+3.0	+0.20	6,200	-
[6033]	26/04/27	1,469	1,485	1,453	1,471	-9	-0.61	9,700	-
[6033]	26/04/24	1,456	1,481	1,435	1,480	+24	+1.65	8,200	-
[6033]	26/04/23	1,488	1,488	1,456	1,456	-30	-2.02	8,700	-
[6033]	26/04/22	1,472	1,486	1,455	1,486	+14	+0.95	10,900	-
[6033]	26/04/21	1,467	1,488	1,467	1,472	+5	+0.34	7,200	-
[6033]	26/04/20	1,463	1,473	1,454	1,467	+22	+1.52	6,300	-
[6033]	26/04/17	1,465	1,465	1,444	1,445	-8	-0.55	4,000	-
[6033]	26/04/16	1,468	1,474	1,453	1,453	-6	-0.41	3,400	-
[6033]	26/04/15	1,462	1,463	1,457	1,459	-1	-0.07	6,800	-
[6033]	26/04/14	1,461	1,486	1,460	1,460	0	0.00	2,500	-
[6033]	26/04/13	1,482	1,482	1,454	1,460	-2	-0.14	4,200	-
[6033]	26/04/10	1,510	1,515	1,460	1,462	-41	-2.73	5,600	-
[6033]	26/04/09	1,514	1,515	1,493	1,503	-11	-0.73	8,600	-
[6033]	26/04/08	1,499	1,517	1,499	1,514	+24	+1.61	5,500	-
[6033]	26/04/07	1,498	1,498	1,477	1,490	+4	+0.27	3,100	-
[6033]	26/04/06	1,484	1,496	1,479	1,486	+2	+0.13	2,900	-
[6033]	26/04/03	1,460	1,492	1,460	1,484	+25	+1.71	3,700	-
[6033]	26/04/02	1,481	1,498	1,450	1,459	-20	-1.35	17,100	-
[6033]	26/04/01	1,499	1,499	1,473	1,479	+30	+2.07	6,200	-
[6033]	26/03/31	1,446	1,490	1,446	1,449	+1	+0.07	6,100	-
[6033]	26/03/30	1,420	1,479	1,413	1,448	-37	-2.49	17,000	-
[6033]	26/03/27	1,502	1,529	1,445	1,485	-28	-1.85	34,800	-
[6033]	26/03/26	1,555	1,555	1,495	1,513	-27	-1.75	31,300	-
[6033]	26/03/25	1,528	1,560	1,513	1,540	+12	+0.79	22,100	-
[6033]	26/03/24	1,499	1,534	1,456	1,528	+35	+2.34	53,900	-
[6033]	26/03/23	1,500	1,531	1,468	1,493	-38	-2.48	31,400	-
[6033]	26/03/19	1,545	1,546	1,531	1,531	-43	-2.73	9,600	-
[6033]	26/03/18	1,563	1,578	1,547	1,574	+11	+0.70	9,200	-
[6033]	26/03/17	1,593	1,599	1,563	1,563	-27	-1.70	13,800	-
[6033]	26/03/16	1,605	1,605	1,563	1,590	+20	+1.27	36,000	-
[6033]	26/03/13	1,569	1,573	1,569	1,570	+1	+0.06	5,000	-
[6033]	26/03/12	1,554	1,571	1,553	1,569	+9	+0.58	9,800	-
[6033]	26/03/11	1,598	1,598	1,554	1,560	-21	-1.33	24,500	-
[6033]	26/03/10	1,505	1,592	1,497	1,581	+77	+5.12	44,100	-
[6033]	26/03/09	1,469	1,505	1,469	1,504	+5	+0.33	14,200	-
[6033]	26/03/06	1,464	1,500	1,464	1,499	+15	+1.01	8,600	-
[6033]	26/03/05	1,499	1,500	1,484	1,484	-4	-0.27	9,300	-
[6033]	26/03/04	1,477	1,490	1,448	1,488	-2	-0.13	18,200	-
[6033]	26/03/03	1,497	1,497	1,480	1,490	-4	-0.27	8,200	-
[6033]	26/03/02	1,482	1,496	1,474	1,494	+4	+0.27	17,600	-
[6033]	26/02/27	1,488	1,490	1,483	1,490	+6	+0.40	3,000	-
[6033]	26/02/26	1,471	1,487	1,471	1,484	+13	+0.88	14,900	-
[6033]	26/02/25	1,460	1,486	1,453	1,471	-2	-0.14	4,700	-
[6033]	26/02/24	1,489	1,489	1,457	1,473	-22	-1.47	21,200	-
[6033]	26/02/20	1,485	1,500	1,465	1,495	+10	+0.67	20,300	-
[6033]	26/02/19	1,430	1,504	1,430	1,485	+67	+4.72	55,100	-
[6033]	26/02/18	1,401	1,429	1,401	1,418	+15	+1.07	19,200	-
[6033]	26/02/17	1,384	1,414	1,354	1,403	+36	+2.63	23,100	-
[6033]	26/02/16	1,405	1,410	1,286	1,367	-33	-2.36	102,200	-
[6033]	26/02/13	1,480	1,480	1,389	1,400	-82	-5.53	90,800	-
[6033]	26/02/12	1,388	1,521	1,381	1,482	+94	+6.77	138,600	-
[6033]	26/02/10	1,364	1,388	1,364	1,388	+26	+1.91	5,200	-
[6033]	26/02/09	1,370	1,373	1,360	1,362	-6	-0.44	9,800	-
[6033]	26/02/06	1,360	1,374	1,357	1,368	+2	+0.15	3,900	-
[6033]	26/02/05	1,350	1,375	1,345	1,366	+13	+0.96	3,700	-
[6033]	26/02/04	1,349	1,394	1,344	1,353	-3	-0.22	11,400	-
[6033]	26/02/03	1,358	1,374	1,340	1,356	-22	-1.60	8,800	-
[6033]	26/02/02	1,361	1,389	1,352	1,378	-7	-0.51	4,500	-
[6033]	26/01/30	1,353	1,385	1,342	1,385	+20	+1.47	7,000	-
[6033]	26/01/29	1,388	1,388	1,365	1,365	+1	+0.07	2,500	-
[6033]	26/01/28	1,388	1,390	1,332	1,364	-24	-1.73	18,800	-
[6033]	26/01/27	1,401	1,403	1,388	1,388	-14	-1.00	7,500	-
[6033]	26/01/26	1,406	1,412	1,400	1,402	-2	-0.14	5,500	-
[6033]	26/01/23	1,416	1,416	1,402	1,404	+2	+0.14	1,400	-
[6033]	26/01/22	1,429	1,429	1,402	1,402	-8	-0.57	8,200	-
[6033]	26/01/21	1,422	1,422	1,406	1,410	+2	+0.14	1,800	-
[6033]	26/01/20	1,416	1,416	1,402	1,408	+3	+0.21	2,100	-
[6033]	26/01/19	1,422	1,423	1,405	1,405	+4	+0.29	6,100	-
[6033]	26/01/16	1,413	1,413	1,400	1,401	-11	-0.78	5,400	-
[6033]	26/01/15	1,421	1,421	1,406	1,412	-6	-0.42	3,000	-
[6033]	26/01/14	1,426	1,428	1,416	1,418	-2	-0.14	7,200	-
[6033]	26/01/13	1,442	1,442	1,415	1,420	+4	+0.28	7,000	-
[6033]	26/01/09	1,412	1,427	1,412	1,416	+5	+0.35	4,700	-
[6033]	26/01/08	1,419	1,419	1,410	1,411	-9	-0.63	4,200	-
[6033]	26/01/07	1,408	1,420	1,402	1,420	-3	-0.21	5,200	-
[6033]	26/01/06	1,418	1,431	1,410	1,423	-15	-1.04	4,400	-
[6033]	26/01/05	1,416	1,438	1,405	1,438	+25	+1.77	13,900	-
[6033]	25/12/30	1,424	1,427	1,379	1,413	-24	-1.67	13,000	-
[6033]	25/12/29	1,421	1,447	1,411	1,437	+27	+1.91	13,400	-
[6033]	25/12/26	1,422	1,429	1,410	1,410	-12	-0.84	8,300	-
[6033]	25/12/25	1,428	1,428	1,421	1,422	-18	-1.25	4,200	-
[6033]	25/12/24	1,444	1,444	1,431	1,440	-4	-0.28	1,900	-
[6033]	25/12/23	1,427	1,469	1,392	1,444	+14	+0.98	30,600	-
[6033]	25/12/22	1,430	1,430	1,406	1,430	+10	+0.70	7,700	-
[6033]	25/12/19	1,420	1,431	1,401	1,420	0	0.00	11,700	-
[6033]	25/12/18	1,370	1,445	1,370	1,420	+50	+3.65	20,700	-
[6033]	25/12/17	1,370	1,377	1,370	1,370	+5	+0.37	2,200	-
[6033]	25/12/16	1,350	1,379	1,346	1,365	-2	-0.15	8,500	-
[6033]	25/12/15	1,352	1,393	1,350	1,367	+15	+1.11	11,100	-
[6033]	25/12/12	1,375	1,397	1,352	1,352	-23	-1.67	5,600	-
[6033]	25/12/11	1,375	1,399	1,367	1,375	0	0.00	5,400	-
[6033]	25/12/10	1,412	1,426	1,375	1,375	-48	-3.37	9,900	-
[6033]	25/12/09	1,401	1,434	1,390	1,423	-8	-0.56	17,100	-
[6033]	25/12/08	1,370	1,450	1,366	1,431	+49	+3.55	48,100	-
[6033]	25/12/05	1,343	1,420	1,340	1,382	+50	+3.75	48,100	-
[6033]	25/12/04	1,290	1,338	1,290	1,332	+42	+3.26	8,200	-
[6033]	25/12/03	1,305	1,305	1,290	1,290	-7	-0.54	1,800	-
[6033]	25/12/02	1,298	1,298	1,291	1,297	-1	-0.08	700	-
[6033]	25/12/01	1,285	1,305	1,280	1,298	+13	+1.01	7,400	-
[6033]	25/11/28	1,290	1,296	1,285	1,285	-10	-0.77	2,900	-
[6033]	25/11/27	1,262	1,295	1,262	1,295	+42	+3.35	4,200	-
[6033]	25/11/26	1,277	1,285	1,253	1,253	-24	-1.88	4,700	-
[6033]	25/11/25	1,279	1,289	1,270	1,277	+11	+0.87	5,400	-
[6033]	25/11/21	1,279	1,279	1,259	1,266	-13	-1.02	1,200	-
[6033]	25/11/20	1,268	1,279	1,268	1,279	+11	+0.87	1,500	-
[6033]	25/11/19	1,275	1,283	1,267	1,268	-7	-0.55	2,600	-
[6033]	25/11/18	1,296	1,296	1,275	1,275	-21	-1.62	4,900	-
[6033]	25/11/17	1,273	1,300	1,263	1,296	+23	+1.81	8,400	-
[6033]	25/11/14	1,258	1,282	1,258	1,273	-10	-0.78	7,400	-
[6033]	25/11/13	1,310	1,332	1,237	1,283	-31	-2.36	34,300	-
[6033]	25/11/12	1,313	1,318	1,313	1,314	+2	+0.15	1,700	-
[6033]	25/11/11	1,319	1,320	1,312	1,312	-13	-0.98	6,000	-
[6033]	25/11/10	1,338	1,338	1,318	1,325	-8	-0.60	1,200	-
[6033]	25/11/07	1,314	1,333	1,314	1,333	+12	+0.91	2,300	-
[6033]	25/11/06	1,324	1,325	1,321	1,321	0	0.00	1,800	-
[6033]	25/11/05	1,322	1,325	1,321	1,321	0	0.00	3,900	-
[6033]	25/11/04	1,344	1,344	1,321	1,321	+3	+0.23	11,800	-
[6033]	25/10/31	1,311	1,329	1,310	1,318	-11	-0.83	2,200	-
[6033]	25/10/30	1,323	1,332	1,311	1,329	+3	+0.23	4,800	-
[6033]	25/10/29	1,330	1,330	1,324	1,326	+4	+0.30	7,700	-
[6033]	25/10/28	1,326	1,330	1,322	1,322	-4	-0.30	2,900	-
[6033]	25/10/27	1,333	1,348	1,326	1,326	-7	-0.53	3,900	-
[6033]	25/10/24	1,325	1,333	1,323	1,333	+11	+0.83	900	-
[6033]	25/10/23	1,346	1,346	1,322	1,322	-22	-1.64	4,500	-
[6033]	25/10/22	1,355	1,355	1,340	1,344	+1	+0.07	2,500	-
[6033]	25/10/21	1,328	1,349	1,328	1,343	+10	+0.75	5,700	-
[6033]	25/10/20	1,332	1,333	1,332	1,333	+1	+0.08	500	-
[6033]	25/10/17	1,346	1,346	1,330	1,332	-7	-0.52	5,100	-
[6033]	25/10/16	1,337	1,340	1,334	1,339	+2	+0.15	1,000	-
[6033]	25/10/15	1,342	1,344	1,333	1,337	+2	+0.15	2,500	-
[6033]	25/10/14	1,335	1,342	1,323	1,335	-11	-0.82	7,800	-
[6033]	25/10/10	1,358	1,360	1,345	1,346	-5	-0.37	8,000	-
[6033]	25/10/09	1,374	1,374	1,351	1,351	-10	-0.73	7,500	-
[6033]	25/10/08	1,374	1,374	1,361	1,361	-14	-1.02	1,200	-
[6033]	25/10/07	1,378	1,378	1,366	1,375	+5	+0.36	2,200	-
[6033]	25/10/06	1,370	1,370	1,361	1,370	0	0.00	1,200	-
[6033]	25/10/03	1,360	1,370	1,360	1,370	-1	-0.07	400	-
[6033]	25/10/02	1,355	1,380	1,355	1,371	-10	-0.72	1,900	-
[6033]	25/10/01	1,390	1,390	1,365	1,381	+7	+0.51	5,000	-
[6033]	25/09/30	1,371	1,374	1,371	1,374	-7	-0.51	1,600	-
[6033]	25/09/29	1,381	1,398	1,380	1,381	-2	-0.14	3,200	-
[6033]	25/09/26	1,381	1,407	1,380	1,383	+8	+0.58	12,900	-
[6033]	25/09/25	1,380	1,381	1,375	1,375	+4	+0.29	3,300	-
[6033]	25/09/24	1,373	1,382	1,365	1,371	-2	-0.15	3,500	-
[6033]	25/09/22	1,364	1,373	1,364	1,373	+15	+1.10	1,700	-
[6033]	25/09/19	1,362	1,363	1,350	1,358	-2	-0.15	2,900	-
[6033]	25/09/18	1,355	1,360	1,340	1,360	+3	+0.22	6,000	-
[6033]	25/09/17	1,384	1,384	1,357	1,357	-30	-2.16	5,400	-
[6033]	25/09/16	1,375	1,387	1,370	1,387	+12	+0.87	2,400	-
[6033]	25/09/12	1,374	1,375	1,365	1,375	-8	-0.58	4,500	-
[6033]	25/09/11	1,384	1,389	1,370	1,383	+8	+0.58	4,600	-
[6033]	25/09/10	1,361	1,375	1,354	1,375	+10	+0.73	5,800	-
[6033]	25/09/09	1,375	1,379	1,353	1,365	-5	-0.36	3,700	-
[6033]	25/09/08	1,351	1,380	1,351	1,370	+23	+1.71	5,200	-
[6033]	25/09/05	1,350	1,351	1,347	1,347	+6	+0.45	3,500	-