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
[2933]	26/10/29	1,037	1,045	1,035	1,041	+3.0	+0.29	186,700	23,765,692,416
[2933]	26/10/28	1,050	1,056	1,038	1,038	-20.0	-1.89	71,500	23,697,203,200
[2933]	26/10/27	1,057	1,064	1,051	1,058	-3.0	-0.28	40,100	24,153,796,608
[2933]	26/10/26	1,062	1,071	1,060	1,061	-8.0	-0.75	41,900	24,222,285,824
[2933]	26/10/23	1,082	1,089	1,069	1,069	-10.0	-0.93	47,500	24,404,924,416
[2933]	26/10/22	1,071	1,079	1,069	1,079	+3.0	+0.28	26,300	24,633,221,120
[2933]	26/10/21	1,082	1,082	1,073	1,076	-4.0	-0.37	16,900	24,564,731,904
[2933]	26/10/20	1,079	1,080	1,069	1,080	+7.0	+0.65	23,700	24,656,050,176
[2933]	26/10/19	1,077	1,079	1,070	1,073	+1.0	+0.09	20,300	24,496,242,688
[2933]	26/10/16	1,073	1,075	1,063	1,072	-2.0	-0.19	28,600	24,473,413,632
[2933]	26/10/15	1,064	1,074	1,062	1,074	+11.0	+1.03	33,900	24,519,071,744
[2933]	26/10/14	1,067	1,072	1,060	1,063	-10.0	-0.93	29,700	24,267,945,984
[2933]	26/10/13	1,055	1,073	1,053	1,073	+23.0	+2.19	32,100	24,496,242,688
[2933]	26/10/09	1,037	1,055	1,037	1,050	+15.0	+1.45	42,600	23,971,160,064
[2933]	26/10/08	1,040	1,043	1,035	1,035	-14.0	-1.33	53,200	23,628,713,984
[2933]	26/10/07	1,041	1,053	1,040	1,049	+1.0	+0.10	60,700	23,948,331,008
[2933]	26/10/06	1,050	1,056	1,042	1,048	-10.0	-0.95	91,400	23,925,499,904
[2933]	26/10/05	1,078	1,081	1,058	1,058	-29.0	-2.67	101,600	24,153,796,608
[2933]	26/10/02	1,090	1,092	1,081	1,087	-6.0	-0.55	67,900	24,815,857,664
[2933]	26/10/01	1,095	1,102	1,091	1,093	-5.0	-0.46	58,200	24,952,836,096
[2933]	26/09/30	1,097	1,113	1,090	1,098	+1.0	+0.09	62,400	25,066,983,424
[2933]	26/09/29	1,109	1,110	1,095	1,097	-17.0	-1.53	231,000	25,044,154,368
[2933]	26/09/28	1,120	1,123	1,114	1,114	-6.0	-0.54	274,800	25,432,258,560
[2933]	26/09/25	1,124	1,127	1,120	1,120	-5.0	-0.44	126,000	25,569,236,992
[2933]	26/09/24	1,128	1,135	1,125	1,125	-2.0	-0.18	143,400	25,683,386,368
[2933]	26/09/18	1,133	1,136	1,126	1,127	-10.0	-0.88	63,000	25,729,044,480
[2933]	26/09/17	1,130	1,137	1,127	1,137	+6.0	+0.53	66,900	25,957,341,184
[2933]	26/09/16	1,133	1,138	1,130	1,131	0	+0.00	53,000	25,820,362,752
[2933]	26/09/15	1,128	1,131	1,123	1,131	+5.0	+0.44	46,600	25,820,362,752
[2933]	26/09/14	1,133	1,133	1,124	1,126	+1.0	+0.09	51,600	25,706,215,424
[2933]	26/09/11	1,129	1,133	1,123	1,125	0	+0.00	41,300	25,683,386,368
[2933]	26/09/10	1,125	1,128	1,122	1,125	-3.0	-0.27	40,300	25,683,386,368
[2933]	26/09/09	1,128	1,132	1,127	1,128	0	+0.00	26,600	25,751,873,536
[2933]	26/09/08	1,133	1,133	1,126	1,128	-3.0	-0.27	65,600	25,751,873,536
[2933]	26/09/07	1,129	1,132	1,124	1,131	-1.0	-0.09	79,800	25,820,362,752
[2933]	26/09/04	1,121	1,133	1,121	1,132	+11.0	+0.98	68,000	25,843,193,856
[2933]	26/09/03	1,120	1,132	1,120	1,121	+1.0	+0.09	119,500	25,592,066,048
[2933]	26/09/02	1,140	1,140	1,120	1,120	-17.0	-1.50	104,700	25,569,236,992
[2933]	26/09/01	1,138	1,144	1,133	1,137	0	+0.00	78,600	25,957,341,184
[2933]	26/08/31	1,140	1,141	1,132	1,137	0	+0.00	78,100	25,957,341,184
[2933]	26/08/28	1,136	1,141	1,134	1,137	+1.0	+0.09	102,300	25,957,341,184
[2933]	26/08/27	1,140	1,140	1,133	1,136	-6.0	-0.53	48,500	25,934,512,128
[2933]	26/08/26	1,142	1,142	1,135	1,142	0	+0.00	28,200	26,071,490,560
[2933]	26/08/25	1,135	1,142	1,130	1,142	+8.0	+0.71	35,800	26,071,490,560
[2933]	26/08/24	1,133	1,140	1,133	1,134	+1.0	+0.09	25,000	25,888,851,968
[2933]	26/08/21	1,127	1,135	1,125	1,133	+9.0	+0.80	37,500	25,866,022,912
[2933]	26/08/20	1,120	1,128	1,117	1,124	+5.0	+0.45	32,400	25,660,555,264
[2933]	26/08/19	1,114	1,124	1,114	1,119	+6.0	+0.54	35,300	25,546,407,936
[2933]	26/08/18	1,110	1,120	1,104	1,113	+2.0	+0.18	42,900	25,409,429,504
[2933]	26/08/17	1,120	1,124	1,111	1,111	-9.0	-0.80	39,000	25,363,769,344
[2933]	26/08/14	1,124	1,124	1,107	1,120	0	+0.00	47,400	25,569,236,992
[2933]	26/08/13	1,102	1,120	1,094	1,120	-8.0	-0.71	73,100	25,569,236,992
[2933]	26/08/12	1,130	1,131	1,117	1,128	0	+0.00	42,100	25,751,873,536
[2933]	26/08/10	1,112	1,129	1,112	1,128	+10.0	+0.89	45,500	25,751,873,536
[2933]	26/08/07	1,105	1,122	1,105	1,118	+13.0	+1.18	49,600	25,523,576,832
[2933]	26/08/06	1,090	1,113	1,090	1,105	+20.0	+1.84	34,100	25,226,792,960
[2933]	26/08/05	1,094	1,094	1,084	1,085	-7.0	-0.64	25,700	24,770,197,504
[2933]	26/08/04	1,100	1,105	1,092	1,092	-11.0	-1.00	55,400	24,930,007,040
[2933]	26/08/03	1,100	1,106	1,094	1,103	+15.0	+1.38	80,400	25,181,132,800
[2933]	26/07/31	1,103	1,109	1,088	1,088	-19.0	-1.72	41,800	24,838,686,720
[2933]	26/07/30	1,118	1,118	1,095	1,107	-10.0	-0.90	44,800	25,272,451,072
[2933]	26/07/29	1,097	1,119	1,092	1,117	+20.0	+1.82	57,200	25,500,747,776
[2933]	26/07/28	1,092	1,097	1,090	1,097	+6.0	+0.55	27,300	25,044,154,368
[2933]	26/07/27	1,078	1,094	1,078	1,091	+13.0	+1.21	23,000	24,907,175,936
[2933]	26/07/24	1,088	1,088	1,077	1,078	-5.0	-0.46	36,100	24,610,390,016
[2933]	26/07/23	1,084	1,087	1,080	1,083	+1.0	+0.09	15,800	24,724,539,392
[2933]	26/07/22	1,085	1,087	1,072	1,082	+2.0	+0.19	32,600	24,701,710,336
[2933]	26/07/21	1,086	1,093	1,080	1,080	-10.0	-0.92	25,800	24,656,050,176
[2933]	26/07/17	1,081	1,093	1,081	1,090	+9	+0.83	38,800	-
[2933]	26/07/16	1,083	1,088	1,078	1,081	+3	+0.28	21,400	-
[2933]	26/07/15	1,081	1,088	1,076	1,078	+2	+0.19	19,800	-
[2933]	26/07/14	1,083	1,086	1,076	1,076	+1	+0.09	18,500	-
[2933]	26/07/13	1,081	1,085	1,075	1,075	-4	-0.37	15,800	-
[2933]	26/07/10	1,075	1,083	1,073	1,079	+4	+0.37	20,700	-
[2933]	26/07/09	1,080	1,083	1,073	1,075	-5	-0.46	18,400	-
[2933]	26/07/08	1,082	1,085	1,080	1,080	+5	+0.47	23,300	-
[2933]	26/07/07	1,066	1,079	1,066	1,075	+9	+0.84	17,400	-
[2933]	26/07/06	1,065	1,074	1,065	1,066	+1	+0.09	17,400	-
[2933]	26/07/03	1,064	1,076	1,064	1,065	+1	+0.09	20,000	-
[2933]	26/07/02	1,067	1,074	1,064	1,064	+6	+0.57	22,100	-
[2933]	26/07/01	1,069	1,069	1,055	1,058	+3	+0.28	22,900	-
[2933]	26/06/30	1,065	1,074	1,055	1,055	-10	-0.94	21,800	-
[2933]	26/06/29	1,064	1,080	1,064	1,065	+3	+0.28	41,300	-
[2933]	26/06/26	1,065	1,068	1,061	1,062	+7	+0.66	18,400	-
[2933]	26/06/25	1,050	1,063	1,050	1,055	+2	+0.19	22,500	-
[2933]	26/06/24	1,060	1,068	1,053	1,053	-8	-0.75	23,600	-
[2933]	26/06/23	1,060	1,062	1,055	1,061	+3	+0.28	23,100	-
[2933]	26/06/22	1,065	1,067	1,053	1,058	-7	-0.66	22,200	-
[2933]	26/06/19	1,056	1,065	1,052	1,065	+9	+0.85	33,800	-
[2933]	26/06/18	1,049	1,059	1,046	1,056	+6	+0.57	24,700	-
[2933]	26/06/17	1,050	1,057	1,050	1,050	+6	+0.57	24,600	-
[2933]	26/06/16	1,044	1,050	1,039	1,044	-1	-0.10	13,400	-
[2933]	26/06/15	1,045	1,053	1,045	1,045	+1	+0.10	17,100	-
[2933]	26/06/12	1,045	1,054	1,040	1,044	-6	-0.57	35,700	-
[2933]	26/06/11	1,048	1,051	1,043	1,050	+2	+0.19	21,700	-
[2933]	26/06/10	1,044	1,051	1,040	1,048	+4	+0.38	27,300	-
[2933]	26/06/09	1,042	1,046	1,035	1,044	+9	+0.87	30,100	-
[2933]	26/06/08	1,038	1,048	1,033	1,035	+5	+0.49	33,800	-
[2933]	26/06/05	1,028	1,041	1,027	1,030	+8	+0.78	21,500	-
[2933]	26/06/04	1,023	1,029	1,022	1,022	-6	-0.58	15,700	-
[2933]	26/06/03	1,017	1,028	1,013	1,028	+10	+0.98	29,300	-
[2933]	26/06/02	1,027	1,027	1,018	1,018	-9	-0.88	45,600	-
[2933]	26/06/01	1,032	1,034	1,026	1,027	-9	-0.87	33,200	-
[2933]	26/05/29	1,043	1,049	1,036	1,036	-8	-0.77	17,400	-
[2933]	26/05/28	1,036	1,047	1,033	1,044	+8	+0.77	26,200	-
[2933]	26/05/27	1,035	1,038	1,031	1,036	+1	+0.10	17,900	-
[2933]	26/05/26	1,036	1,039	1,032	1,035	-3	-0.29	15,700	-
[2933]	26/05/25	1,037	1,043	1,033	1,038	-2	-0.19	23,000	-
[2933]	26/05/22	1,046	1,046	1,038	1,040	0	+0.00	17,300	-
[2933]	26/05/21	1,048	1,048	1,040	1,040	-3.0	-0.29	16,800	-
[2933]	26/05/20	1,044	1,050	1,037	1,043	+1.0	+0.10	22,100	-
[2933]	26/05/19	1,043	1,048	1,038	1,042	+7.0	+0.68	20,800	-
[2933]	26/05/18	1,048	1,059	1,033	1,035	-5.0	-0.48	48,000	-
[2933]	26/05/15	1,030	1,042	1,028	1,040	+10.0	+0.97	23,800	-
[2933]	26/05/14	1,030	1,033	1,027	1,030	0	+0.00	12,400	-
[2933]	26/05/13	1,033	1,037	1,030	1,030	-1.0	-0.10	13,900	-
[2933]	26/05/12	1,025	1,033	1,023	1,031	+6.0	+0.59	12,200	-
[2933]	26/05/11	1,025	1,029	1,024	1,025	+1.0	+0.10	21,500	-
[2933]	26/05/08	1,032	1,034	1,021	1,024	-8.0	-0.78	36,900	-
[2933]	26/05/07	1,034	1,039	1,030	1,032	+1.0	+0.10	14,700	-
[2933]	26/05/01	1,041	1,041	1,027	1,031	-1.0	-0.10	19,700	-
[2933]	26/04/30	1,025	1,032	1,025	1,032	+4.0	+0.39	26,800	-
[2933]	26/04/28	1,025	1,028	1,025	1,028	+2.0	+0.19	27,900	-
[2933]	26/04/27	1,030	1,033	1,026	1,026	-4	-0.39	36,200	-
[2933]	26/04/24	1,044	1,044	1,030	1,030	-4	-0.39	18,000	-
[2933]	26/04/23	1,040	1,041	1,033	1,034	-6	-0.58	37,400	-
[2933]	26/04/22	1,051	1,052	1,040	1,040	-12	-1.14	29,300	-
[2933]	26/04/21	1,065	1,065	1,052	1,052	-9	-0.85	21,400	-
[2933]	26/04/20	1,065	1,066	1,059	1,061	-1	-0.09	18,000	-
[2933]	26/04/17	1,061	1,064	1,058	1,062	+4	+0.38	16,700	-
[2933]	26/04/16	1,058	1,062	1,055	1,058	0	0.00	15,700	-
[2933]	26/04/15	1,051	1,058	1,051	1,058	+7	+0.67	16,700	-
[2933]	26/04/14	1,057	1,059	1,049	1,051	-8	-0.76	17,500	-
[2933]	26/04/13	1,058	1,064	1,056	1,059	+2	+0.19	18,100	-
[2933]	26/04/10	1,064	1,064	1,055	1,057	-1	-0.09	12,700	-
[2933]	26/04/09	1,065	1,069	1,058	1,058	-6	-0.56	15,500	-
[2933]	26/04/08	1,070	1,073	1,060	1,064	-1	-0.09	23,100	-
[2933]	26/04/07	1,065	1,069	1,058	1,065	+3	+0.28	17,400	-
[2933]	26/04/06	1,056	1,063	1,056	1,062	+6	+0.57	16,500	-
[2933]	26/04/03	1,050	1,059	1,050	1,056	+6	+0.57	17,700	-
[2933]	26/04/02	1,056	1,059	1,048	1,050	-6	-0.57	18,400	-
[2933]	26/04/01	1,040	1,056	1,040	1,056	+16	+1.54	28,100	-
[2933]	26/03/31	1,035	1,048	1,030	1,040	0	0.00	29,600	-
[2933]	26/03/30	1,031	1,040	1,022	1,040	-23	-2.16	46,500	-
[2933]	26/03/27	1,050	1,063	1,050	1,063	+13	+1.24	42,900	-
[2933]	26/03/26	1,055	1,057	1,043	1,050	0	0.00	37,900	-
[2933]	26/03/25	1,046	1,053	1,046	1,050	+6	+0.57	25,000	-
[2933]	26/03/24	1,030	1,044	1,030	1,044	+17	+1.66	21,200	-
[2933]	26/03/23	1,038	1,038	1,027	1,027	-12	-1.15	43,100	-
[2933]	26/03/19	1,045	1,047	1,039	1,039	-14	-1.33	23,600	-
[2933]	26/03/18	1,038	1,053	1,038	1,053	+15	+1.45	21,500	-
[2933]	26/03/17	1,035	1,049	1,035	1,038	+2	+0.19	23,700	-
[2933]	26/03/16	1,033	1,041	1,032	1,036	+4	+0.39	28,400	-
[2933]	26/03/13	1,034	1,039	1,030	1,032	-7	-0.67	55,800	-
[2933]	26/03/12	1,050	1,050	1,038	1,039	-11	-1.05	47,700	-
[2933]	26/03/11	1,065	1,065	1,049	1,050	-2	-0.19	26,000	-
[2933]	26/03/10	1,051	1,061	1,048	1,052	+7	+0.67	29,700	-
[2933]	26/03/09	1,042	1,049	1,033	1,045	-8	-0.76	92,100	-
[2933]	26/03/06	1,059	1,059	1,048	1,053	-7	-0.66	39,100	-
[2933]	26/03/05	1,063	1,069	1,056	1,060	+17	+1.63	30,500	-
[2933]	26/03/04	1,056	1,056	1,037	1,043	-20	-1.88	104,100	-
[2933]	26/03/03	1,078	1,078	1,063	1,063	-15	-1.39	54,100	-
[2933]	26/03/02	1,085	1,089	1,078	1,078	-12	-1.10	49,000	-
[2933]	26/02/27	1,085	1,095	1,083	1,090	+8	+0.74	24,800	-
[2933]	26/02/26	1,086	1,096	1,082	1,082	-4	-0.37	44,400	-
[2933]	26/02/25	1,095	1,096	1,086	1,086	-9	-0.82	33,100	-
[2933]	26/02/24	1,085	1,099	1,084	1,095	+10	+0.92	25,200	-
[2933]	26/02/20	1,090	1,090	1,080	1,085	-6	-0.55	35,200	-
[2933]	26/02/19	1,095	1,095	1,086	1,091	-3	-0.27	32,500	-
[2933]	26/02/18	1,099	1,100	1,094	1,094	-2	-0.18	26,300	-
[2933]	26/02/17	1,100	1,104	1,093	1,096	-4	-0.36	25,500	-
[2933]	26/02/16	1,097	1,109	1,095	1,100	+3	+0.27	35,800	-
[2933]	26/02/13	1,110	1,119	1,094	1,097	-36	-3.18	62,700	-
[2933]	26/02/12	1,122	1,137	1,121	1,133	+11	+0.98	38,800	-
[2933]	26/02/10	1,121	1,133	1,117	1,122	+1	+0.09	51,200	-
[2933]	26/02/09	1,120	1,124	1,106	1,121	+8	+0.72	54,400	-
[2933]	26/02/06	1,110	1,113	1,107	1,113	+3	+0.27	23,400	-
[2933]	26/02/05	1,105	1,114	1,104	1,110	+9	+0.82	35,400	-
[2933]	26/02/04	1,096	1,106	1,094	1,101	+7	+0.64	24,000	-
[2933]	26/02/03	1,099	1,100	1,091	1,094	+3	+0.27	29,800	-
[2933]	26/02/02	1,105	1,110	1,091	1,091	-8	-0.73	27,600	-
[2933]	26/01/30	1,086	1,101	1,086	1,099	+13	+1.20	32,100	-
[2933]	26/01/29	1,085	1,090	1,077	1,086	0	0.00	45,400	-
[2933]	26/01/28	1,091	1,093	1,085	1,086	-10	-0.91	34,800	-
[2933]	26/01/27	1,091	1,100	1,087	1,096	+5	+0.46	34,200	-
[2933]	26/01/26	1,096	1,096	1,088	1,091	-11	-1.00	56,600	-
[2933]	26/01/23	1,102	1,108	1,098	1,102	+1	+0.09	32,700	-
[2933]	26/01/22	1,110	1,114	1,101	1,101	-7	-0.63	21,400	-
[2933]	26/01/21	1,109	1,117	1,099	1,108	-5	-0.45	70,700	-
[2933]	26/01/20	1,103	1,119	1,096	1,113	+17	+1.55	78,900	-
[2933]	26/01/19	1,111	1,111	1,094	1,096	-3	-0.27	43,100	-
[2933]	26/01/16	1,092	1,100	1,089	1,099	+9	+0.83	42,000	-
[2933]	26/01/15	1,085	1,093	1,084	1,090	+7	+0.65	24,900	-
[2933]	26/01/14	1,082	1,087	1,081	1,083	0	0.00	27,400	-
[2933]	26/01/13	1,091	1,091	1,080	1,083	-2	-0.18	40,000	-
[2933]	26/01/09	1,080	1,085	1,080	1,085	+4	+0.37	31,900	-
[2933]	26/01/08	1,085	1,093	1,077	1,081	-4	-0.37	32,100	-
[2933]	26/01/07	1,087	1,092	1,079	1,085	-1	-0.09	26,200	-
[2933]	26/01/06	1,079	1,086	1,071	1,086	+8	+0.74	33,100	-
[2933]	26/01/05	1,079	1,080	1,071	1,078	0	0.00	36,000	-
[2933]	25/12/30	1,075	1,080	1,073	1,078	+4	+0.37	16,800	-
[2933]	25/12/29	1,075	1,079	1,070	1,074	+3	+0.28	28,700	-
[2933]	25/12/26	1,081	1,088	1,064	1,071	-8	-0.74	52,100	-
[2933]	25/12/25	1,071	1,079	1,071	1,079	+8	+0.75	28,100	-
[2933]	25/12/24	1,070	1,076	1,070	1,071	+1	+0.09	22,200	-
[2933]	25/12/23	1,064	1,072	1,064	1,070	+10	+0.94	32,200	-
[2933]	25/12/22	1,067	1,067	1,058	1,060	-7	-0.66	35,500	-
[2933]	25/12/19	1,063	1,068	1,062	1,067	+4	+0.38	32,700	-
[2933]	25/12/18	1,053	1,065	1,052	1,063	+11	+1.05	27,000	-
[2933]	25/12/17	1,053	1,054	1,048	1,052	+1	+0.10	23,600	-
[2933]	25/12/16	1,050	1,053	1,046	1,051	0	0.00	21,100	-
[2933]	25/12/15	1,041	1,054	1,041	1,051	+10	+0.96	34,100	-
[2933]	25/12/12	1,050	1,051	1,038	1,041	-1	-0.10	58,000	-
[2933]	25/12/11	1,064	1,065	1,042	1,042	-18	-1.70	78,000	-
[2933]	25/12/10	1,056	1,060	1,053	1,060	+5	+0.47	25,200	-
[2933]	25/12/09	1,056	1,062	1,052	1,055	-1	-0.09	36,700	-
[2933]	25/12/08	1,058	1,065	1,056	1,056	-1	-0.09	35,200	-
[2933]	25/12/05	1,064	1,064	1,056	1,057	-5	-0.47	39,500	-
[2933]	25/12/04	1,066	1,068	1,060	1,062	+1	+0.09	25,600	-
[2933]	25/12/03	1,069	1,072	1,061	1,061	-8	-0.75	33,600	-
[2933]	25/12/02	1,073	1,074	1,067	1,069	-4	-0.37	39,000	-
[2933]	25/12/01	1,095	1,095	1,073	1,073	-22	-2.01	50,000	-
[2933]	25/11/28	1,090	1,097	1,090	1,095	+6	+0.55	24,500	-
[2933]	25/11/27	1,096	1,099	1,089	1,089	-7	-0.64	25,300	-
[2933]	25/11/26	1,090	1,096	1,090	1,096	+6	+0.55	22,000	-
[2933]	25/11/25	1,099	1,099	1,090	1,090	-8	-0.73	25,000	-
[2933]	25/11/21	1,083	1,098	1,083	1,098	+20	+1.86	46,700	-
[2933]	25/11/20	1,079	1,085	1,078	1,078	+1	+0.09	24,000	-
[2933]	25/11/19	1,085	1,089	1,077	1,077	-4	-0.37	23,500	-
[2933]	25/11/18	1,092	1,093	1,081	1,081	-9	-0.83	35,200	-
[2933]	25/11/17	1,084	1,090	1,077	1,090	+7	+0.65	39,100	-
[2933]	25/11/14	1,089	1,089	1,077	1,083	-23	-2.08	75,400	-
[2933]	25/11/13	1,110	1,112	1,100	1,106	+2	+0.18	33,400	-
[2933]	25/11/12	1,098	1,108	1,096	1,104	+8	+0.73	32,200	-
[2933]	25/11/11	1,090	1,097	1,083	1,096	+8	+0.74	22,300	-
[2933]	25/11/10	1,095	1,095	1,083	1,088	+3	+0.28	26,800	-
[2933]	25/11/07	1,063	1,088	1,063	1,085	+22	+2.07	39,100	-
[2933]	25/11/06	1,063	1,071	1,059	1,063	+1	+0.09	40,300	-
[2933]	25/11/05	1,078	1,078	1,061	1,062	-8	-0.75	43,800	-
[2933]	25/11/04	1,072	1,077	1,068	1,070	-5	-0.47	36,700	-
[2933]	25/10/31	1,077	1,077	1,068	1,075	-1	-0.09	39,900	-
[2933]	25/10/30	1,081	1,089	1,076	1,076	-6	-0.55	43,800	-
[2933]	25/10/29	1,096	1,096	1,082	1,082	-13	-1.19	49,200	-
[2933]	25/10/28	1,115	1,115	1,095	1,095	-21	-1.88	38,800	-
[2933]	25/10/27	1,116	1,116	1,110	1,116	+10	+0.90	21,300	-
[2933]	25/10/24	1,120	1,120	1,106	1,106	-17	-1.51	29,600	-
[2933]	25/10/23	1,112	1,123	1,110	1,123	+11	+0.99	27,300	-
[2933]	25/10/22	1,118	1,118	1,109	1,112	0	0.00	15,900	-
[2933]	25/10/21	1,114	1,118	1,109	1,112	+5	+0.45	42,700	-
[2933]	25/10/20	1,111	1,116	1,106	1,107	+5	+0.45	21,700	-
[2933]	25/10/17	1,110	1,110	1,100	1,102	-6	-0.54	21,500	-
[2933]	25/10/16	1,108	1,110	1,104	1,108	0	0.00	19,800	-
[2933]	25/10/15	1,110	1,110	1,101	1,108	+6	+0.54	28,700	-
[2933]	25/10/14	1,090	1,106	1,090	1,102	-1	-0.09	43,500	-
[2933]	25/10/10	1,110	1,110	1,099	1,103	-10	-0.90	72,700	-
[2933]	25/10/09	1,120	1,123	1,111	1,113	-9	-0.80	47,400	-
[2933]	25/10/08	1,130	1,132	1,117	1,122	-8	-0.71	52,700	-
[2933]	25/10/07	1,115	1,130	1,115	1,130	+6	+0.53	58,200	-
[2933]	25/10/06	1,130	1,133	1,121	1,124	+5	+0.45	61,900	-
[2933]	25/10/03	1,125	1,136	1,114	1,119	-15	-1.32	64,500	-
[2933]	25/10/02	1,133	1,139	1,123	1,134	-5	-0.44	72,500	-
[2933]	25/10/01	1,142	1,149	1,134	1,139	-7	-0.61	126,300	-
[2933]	25/09/30	1,150	1,153	1,142	1,146	-6	-0.52	84,700	-
[2933]	25/09/29	1,161	1,168	1,140	1,152	-34	-2.87	316,900	-
[2933]	25/09/26	1,201	1,205	1,186	1,186	-13	-1.08	366,900	-
[2933]	25/09/25	1,207	1,208	1,199	1,199	-8	-0.66	112,800	-
[2933]	25/09/24	1,211	1,212	1,199	1,207	-5	-0.41	132,800	-
[2933]	25/09/22	1,206	1,212	1,205	1,212	+6	+0.50	76,000	-
[2933]	25/09/19	1,208	1,219	1,206	1,206	-2	-0.17	80,800	-
[2933]	25/09/18	1,213	1,214	1,205	1,208	-7	-0.58	52,400	-
[2933]	25/09/17	1,207	1,219	1,204	1,215	+8	+0.66	87,500	-
[2933]	25/09/16	1,198	1,207	1,194	1,207	+17	+1.43	72,500	-
[2933]	25/09/12	1,190	1,198	1,188	1,190	0	0.00	56,600	-
[2933]	25/09/11	1,188	1,198	1,185	1,190	+2	+0.17	45,500	-
[2933]	25/09/10	1,192	1,195	1,188	1,188	-11	-0.92	49,700	-
[2933]	25/09/09	1,210	1,224	1,191	1,199	-7	-0.58	125,000	-
[2933]	25/09/08	1,210	1,211	1,191	1,206	+11	+0.92	128,600	-
[2933]	25/09/05	1,200	1,203	1,191	1,195	-4	-0.33	63,000	-