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
[4933]	26/10/30	2,450	2,472	2,420	2,460	-18.0	-0.73	78,100	43,765,927,936
[4933]	26/10/29	2,373	2,478	2,366	2,478	+105.0	+4.42	172,900	44,086,165,504
[4933]	26/10/28	2,376	2,414	2,355	2,373	-7.0	-0.29	83,000	42,218,110,976
[4933]	26/10/27	2,285	2,386	2,285	2,380	+99.0	+4.34	77,300	42,342,645,760
[4933]	26/10/26	2,319	2,320	2,266	2,281	-35.0	-1.51	101,500	40,581,332,992
[4933]	26/10/23	2,340	2,378	2,286	2,316	-24.0	-1.03	69,000	41,204,019,200
[4933]	26/10/22	2,320	2,367	2,314	2,340	+18.0	+0.78	69,400	41,631,006,720
[4933]	26/10/21	2,294	2,331	2,267	2,322	+52.0	+2.29	98,500	41,310,765,056
[4933]	26/10/20	2,347	2,347	2,251	2,270	-80.0	-3.40	150,800	40,385,634,304
[4933]	26/10/19	2,380	2,396	2,350	2,350	-46.0	-1.92	59,100	41,808,916,480
[4933]	26/10/16	2,374	2,445	2,374	2,396	+24.0	+1.01	116,100	42,627,301,376
[4933]	26/10/15	2,270	2,395	2,233	2,372	+72.0	+3.13	223,700	42,200,317,952
[4933]	26/10/14	2,265	2,353	2,265	2,300	+35.0	+1.55	119,200	40,919,363,584
[4933]	26/10/13	2,299	2,299	2,253	2,265	-38.0	-1.65	72,800	40,296,677,376
[4933]	26/10/09	2,175	2,307	2,168	2,303	+79.0	+3.55	99,400	40,972,738,560
[4933]	26/10/08	2,197	2,224	2,170	2,224	+22.0	+1.00	62,100	39,567,245,312
[4933]	26/10/07	2,176	2,217	2,176	2,202	+12.0	+0.55	50,600	39,175,843,840
[4933]	26/10/06	2,133	2,219	2,133	2,190	+40.0	+1.86	60,900	38,962,352,128
[4933]	26/10/05	2,141	2,181	2,090	2,150	+9.0	+0.42	89,000	38,250,708,992
[4933]	26/10/02	2,183	2,231	2,133	2,141	-42.0	-1.92	80,600	38,090,592,256
[4933]	26/10/01	2,174	2,250	2,153	2,183	+59.0	+2.78	202,300	38,837,813,248
[4933]	26/09/30	2,165	2,184	2,109	2,124	-91.0	-4.11	131,700	37,788,143,616
[4933]	26/09/29	2,180	2,215	2,101	2,215	+35.0	+1.61	181,600	39,407,128,576
[4933]	26/09/28	2,247	2,325	2,101	2,180	-104.0	-4.55	442,700	38,784,442,368
[4933]	26/09/25	2,359	2,430	2,271	2,284	-125.0	-5.19	265,800	40,634,707,968
[4933]	26/09/24	2,350	2,435	2,290	2,409	+39.0	+1.65	433,000	42,858,586,112
[4933]	26/09/18	2,164	2,386	2,111	2,370	+106.0	+4.68	808,900	42,164,736,000
[4933]	26/09/17	1,952	2,265	1,952	2,264	+183.0	+8.79	1,594,900	40,278,888,448
[4933]	26/09/16	2,081	2,081	2,081	2,081	+400.0	+23.80	268,600	37,023,129,600
[4933]	26/09/15	1,440	1,681	1,430	1,681	+237.0	+16.41	143,100	29,906,718,720
[4933]	26/09/14	1,410	1,448	1,409	1,444	+26.0	+1.83	37,700	25,690,245,120
[4933]	26/09/11	1,400	1,426	1,386	1,418	+2.0	+0.14	58,200	25,227,677,696
[4933]	26/09/10	1,406	1,420	1,403	1,416	+2.0	+0.14	27,400	25,192,095,744
[4933]	26/09/09	1,440	1,440	1,405	1,414	-20.0	-1.39	63,700	25,156,513,792
[4933]	26/09/08	1,460	1,460	1,432	1,434	-30.0	-2.05	48,700	25,512,333,312
[4933]	26/09/07	1,465	1,470	1,459	1,464	+1.0	+0.07	31,500	26,046,064,640
[4933]	26/09/04	1,436	1,473	1,430	1,463	+34.0	+2.38	41,000	26,028,273,664
[4933]	26/09/03	1,447	1,460	1,427	1,429	-18.0	-1.24	36,700	25,423,378,432
[4933]	26/09/02	1,440	1,453	1,423	1,447	-4.0	-0.28	46,300	25,743,618,048
[4933]	26/09/01	1,480	1,482	1,441	1,451	-33.0	-2.22	49,900	25,814,781,952
[4933]	26/08/31	1,477	1,490	1,471	1,484	+7.0	+0.47	37,400	26,401,886,208
[4933]	26/08/28	1,480	1,494	1,472	1,477	-4.0	-0.27	41,900	26,277,349,376
[4933]	26/08/27	1,517	1,518	1,469	1,481	-35.0	-2.31	56,500	26,348,513,280
[4933]	26/08/26	1,480	1,555	1,473	1,516	+39.0	+2.64	157,200	26,971,197,440
[4933]	26/08/25	1,441	1,477	1,436	1,477	+42.0	+2.93	62,900	26,277,349,376
[4933]	26/08/24	1,451	1,454	1,424	1,435	-6.0	-0.42	34,900	25,530,124,288
[4933]	26/08/21	1,415	1,441	1,414	1,441	+19.0	+1.34	59,500	25,636,872,192
[4933]	26/08/20	1,401	1,422	1,395	1,422	+18.0	+1.28	69,600	25,298,841,600
[4933]	26/08/19	1,414	1,424	1,398	1,404	-11.0	-0.78	48,500	24,978,604,032
[4933]	26/08/18	1,438	1,443	1,411	1,415	-29.0	-2.01	61,700	25,174,304,768
[4933]	26/08/17	1,450	1,472	1,437	1,444	-3.0	-0.21	76,500	25,682,014,208
[4933]	26/08/14	1,433	1,455	1,430	1,447	+8.0	+0.56	76,800	25,735,368,704
[4933]	26/08/13	1,400	1,440	1,371	1,439	+40.0	+2.86	110,600	25,593,088,000
[4933]	26/08/12	1,376	1,424	1,352	1,399	+18.0	+1.30	189,500	24,881,674,240
[4933]	26/08/10	1,359	1,419	1,354	1,381	+112.0	+8.83	242,600	24,561,537,024
[4933]	26/08/07	1,260	1,269	1,245	1,269	+9.0	+0.71	19,600	22,569,580,544
[4933]	26/08/06	1,249	1,268	1,244	1,260	+1.0	+0.08	47,600	22,409,512,960
[4933]	26/08/05	1,240	1,259	1,227	1,259	+31.0	+2.52	34,900	22,391,728,128
[4933]	26/08/04	1,237	1,245	1,228	1,228	-10.0	-0.81	25,500	21,840,381,952
[4933]	26/08/03	1,256	1,256	1,215	1,238	-18.0	-1.43	49,100	22,018,236,416
[4933]	26/07/31	1,289	1,289	1,245	1,256	-18.0	-1.41	27,100	22,338,371,584
[4933]	26/07/30	1,280	1,286	1,259	1,274	-6.0	-0.47	194,300	22,658,508,800
[4933]	26/07/29	1,273	1,282	1,227	1,280	+18.0	+1.43	162,800	22,765,219,840
[4933]	26/07/28	1,264	1,276	1,255	1,262	-6.0	-0.47	44,400	22,445,084,672
[4933]	26/07/27	1,223	1,269	1,223	1,268	+46.0	+3.76	50,800	22,551,795,712
[4933]	26/07/24	1,230	1,230	1,212	1,222	-8.0	-0.65	36,300	21,733,670,912
[4933]	26/07/23	1,240	1,257	1,226	1,230	-13.0	-1.05	39,800	21,875,953,664
[4933]	26/07/22	1,264	1,269	1,236	1,243	-17.0	-1.35	52,800	22,107,162,624
[4933]	26/07/21	1,227	1,266	1,227	1,260	+48.0	+3.96	48,600	22,409,512,960
[4933]	26/07/17	1,231	1,241	1,203	1,212	-20	-1.62	51,600	-
[4933]	26/07/16	1,240	1,249	1,231	1,232	-13	-1.04	38,100	-
[4933]	26/07/15	1,235	1,247	1,230	1,245	+13	+1.06	39,300	-
[4933]	26/07/14	1,230	1,240	1,225	1,232	+9	+0.74	26,100	-
[4933]	26/07/13	1,225	1,237	1,218	1,223	+13	+1.07	26,400	-
[4933]	26/07/10	1,226	1,236	1,209	1,210	+2	+0.17	57,900	-
[4933]	26/07/09	1,231	1,232	1,203	1,208	-20	-1.63	44,000	-
[4933]	26/07/08	1,178	1,231	1,177	1,228	+50	+4.24	104,500	-
[4933]	26/07/07	1,197	1,205	1,177	1,178	-19	-1.59	41,700	-
[4933]	26/07/06	1,202	1,208	1,191	1,197	-5	-0.42	66,700	-
[4933]	26/07/03	1,210	1,219	1,194	1,202	+2	+0.17	62,300	-
[4933]	26/07/02	1,180	1,212	1,180	1,200	-10	-0.83	116,100	-
[4933]	26/07/01	1,173	1,214	1,169	1,210	+51	+4.40	87,300	-
[4933]	26/06/30	1,161	1,176	1,151	1,159	+14	+1.22	78,100	-
[4933]	26/06/29	1,212	1,213	1,132	1,145	-91	-7.36	224,200	-
[4933]	26/06/26	1,240	1,247	1,232	1,236	-19	-1.51	186,700	-
[4933]	26/06/25	1,285	1,285	1,250	1,255	-11	-0.87	110,000	-
[4933]	26/06/24	1,245	1,266	1,245	1,266	+21	+1.69	96,300	-
[4933]	26/06/23	1,248	1,260	1,232	1,245	-3	-0.24	89,000	-
[4933]	26/06/22	1,248	1,285	1,230	1,248	-57	-4.37	173,800	-
[4933]	26/06/19	1,300	1,319	1,231	1,305	-10	-0.76	260,800	-
[4933]	26/06/18	1,342	1,354	1,308	1,315	-21	-1.57	113,500	-
[4933]	26/06/17	1,338	1,341	1,327	1,336	-2	-0.15	73,500	-
[4933]	26/06/16	1,339	1,341	1,335	1,338	-1	-0.07	37,500	-
[4933]	26/06/15	1,342	1,344	1,327	1,339	+15	+1.13	55,500	-
[4933]	26/06/12	1,333	1,335	1,303	1,324	-6	-0.45	49,900	-
[4933]	26/06/11	1,300	1,330	1,295	1,330	+27	+2.07	54,800	-
[4933]	26/06/10	1,300	1,313	1,293	1,303	+4	+0.31	53,000	-
[4933]	26/06/09	1,300	1,313	1,290	1,299	+8	+0.62	56,600	-
[4933]	26/06/08	1,295	1,313	1,275	1,291	-2	-0.15	93,800	-
[4933]	26/06/05	1,261	1,301	1,261	1,293	+35	+2.78	62,300	-
[4933]	26/06/04	1,265	1,268	1,245	1,258	+7	+0.56	41,100	-
[4933]	26/06/03	1,245	1,258	1,243	1,251	-4	-0.32	61,300	-
[4933]	26/06/02	1,273	1,273	1,247	1,255	-35	-2.71	80,900	-
[4933]	26/06/01	1,300	1,302	1,273	1,290	-7	-0.54	86,300	-
[4933]	26/05/29	1,264	1,332	1,250	1,297	+50	+4.01	183,400	-
[4933]	26/05/28	1,261	1,268	1,239	1,247	-14	-1.11	147,000	-
[4933]	26/05/27	1,250	1,274	1,247	1,261	+26	+2.11	115,300	-
[4933]	26/05/26	1,238	1,241	1,223	1,235	-3	-0.24	57,300	-
[4933]	26/05/25	1,270	1,274	1,227	1,238	-13	-1.04	106,800	-
[4933]	26/05/22	1,220	1,253	1,218	1,251	+32.0	+2.63	97,700	-
[4933]	26/05/21	1,201	1,229	1,194	1,219	+38.0	+3.22	116,600	-
[4933]	26/05/20	1,201	1,223	1,168	1,181	-19.0	-1.58	87,100	-
[4933]	26/05/19	1,168	1,218	1,159	1,200	+40.0	+3.45	125,100	-
[4933]	26/05/18	1,176	1,205	1,147	1,160	+14.0	+1.22	206,100	-
[4933]	26/05/15	1,049	1,150	1,045	1,146	+90.0	+8.52	237,100	-
[4933]	26/05/14	1,079	1,079	1,044	1,056	-5.0	-0.47	83,600	-
[4933]	26/05/13	1,060	1,069	1,052	1,061	+5.0	+0.47	62,900	-
[4933]	26/05/12	1,085	1,088	1,056	1,056	-30.0	-2.76	72,400	-
[4933]	26/05/11	1,100	1,103	1,081	1,086	-7.0	-0.64	47,900	-
[4933]	26/05/08	1,100	1,104	1,086	1,093	-7.0	-0.64	51,100	-
[4933]	26/05/07	1,096	1,114	1,092	1,100	+2.0	+0.18	78,200	-
[4933]	26/05/01	1,077	1,104	1,071	1,098	+18.0	+1.67	50,500	-
[4933]	26/04/30	1,111	1,117	1,080	1,080	-23.0	-2.09	62,100	-
[4933]	26/04/28	1,103	1,116	1,092	1,103	-10.0	-0.90	67,900	-
[4933]	26/04/27	1,100	1,125	1,077	1,113	+65	+6.20	200,300	-
[4933]	26/04/24	1,053	1,065	1,038	1,048	-5	-0.47	152,900	-
[4933]	26/04/23	1,075	1,100	1,043	1,053	-14	-1.31	198,200	-
[4933]	26/04/22	1,135	1,135	1,064	1,067	-48	-4.30	174,700	-
[4933]	26/04/21	1,156	1,161	1,115	1,115	-44	-3.80	98,500	-
[4933]	26/04/20	1,180	1,180	1,155	1,159	-9	-0.77	56,400	-
[4933]	26/04/17	1,168	1,175	1,166	1,168	+4	+0.34	23,900	-
[4933]	26/04/16	1,170	1,182	1,164	1,164	-1	-0.09	33,300	-
[4933]	26/04/15	1,160	1,170	1,160	1,165	+16	+1.39	32,600	-
[4933]	26/04/14	1,145	1,160	1,145	1,149	+5	+0.44	20,700	-
[4933]	26/04/13	1,145	1,153	1,137	1,144	+4	+0.35	49,700	-
[4933]	26/04/10	1,181	1,184	1,140	1,140	-33	-2.81	69,500	-
[4933]	26/04/09	1,194	1,194	1,173	1,173	-21	-1.76	52,100	-
[4933]	26/04/08	1,185	1,195	1,180	1,194	+12	+1.02	69,500	-
[4933]	26/04/07	1,179	1,188	1,173	1,182	+10	+0.85	36,900	-
[4933]	26/04/06	1,169	1,173	1,160	1,172	+17	+1.47	43,300	-
[4933]	26/04/03	1,146	1,164	1,146	1,155	+14	+1.23	39,800	-
[4933]	26/04/02	1,162	1,167	1,134	1,141	-22	-1.89	90,300	-
[4933]	26/04/01	1,140	1,163	1,127	1,163	+53	+4.77	113,200	-
[4933]	26/03/31	1,102	1,124	1,099	1,110	+14	+1.28	72,800	-
[4933]	26/03/30	1,123	1,125	1,095	1,096	-48	-4.20	113,000	-
[4933]	26/03/27	1,120	1,150	1,120	1,144	+30	+2.69	107,100	-
[4933]	26/03/26	1,122	1,122	1,102	1,114	-8	-0.71	74,100	-
[4933]	26/03/25	1,100	1,122	1,095	1,122	+36	+3.31	80,900	-
[4933]	26/03/24	1,088	1,095	1,076	1,086	+25	+2.36	81,000	-
[4933]	26/03/23	1,077	1,077	1,049	1,061	-16	-1.49	114,200	-
[4933]	26/03/19	1,101	1,113	1,072	1,077	-32	-2.89	113,900	-
[4933]	26/03/18	1,105	1,112	1,090	1,109	+15	+1.37	85,300	-
[4933]	26/03/17	1,091	1,106	1,088	1,094	+14	+1.30	135,500	-
[4933]	26/03/16	1,072	1,089	1,054	1,080	+32	+3.05	141,700	-
[4933]	26/03/13	1,040	1,056	1,037	1,048	+6	+0.58	56,800	-
[4933]	26/03/12	1,070	1,070	1,034	1,042	-31	-2.89	92,200	-
[4933]	26/03/11	1,063	1,090	1,061	1,073	+10	+0.94	81,400	-
[4933]	26/03/10	1,060	1,075	1,049	1,063	+10	+0.95	103,500	-
[4933]	26/03/09	1,022	1,053	1,019	1,053	-24	-2.23	211,800	-
[4933]	26/03/06	1,071	1,090	1,065	1,077	-8	-0.74	81,600	-
[4933]	26/03/05	1,061	1,097	1,059	1,085	+53	+5.14	618,800	-
[4933]	26/03/04	1,073	1,073	1,023	1,032	-53	-4.88	316,300	-
[4933]	26/03/03	1,088	1,110	1,082	1,085	-2	-0.18	216,400	-
[4933]	26/03/02	1,123	1,123	1,083	1,087	-39	-3.46	201,600	-
[4933]	26/02/27	1,118	1,127	1,106	1,126	+14	+1.26	254,800	-
[4933]	26/02/26	1,066	1,124	1,065	1,112	+41	+3.83	273,900	-
[4933]	26/02/25	1,105	1,110	1,071	1,071	-49	-4.38	361,300	-
[4933]	26/02/24	1,109	1,140	1,098	1,120	+19	+1.73	192,300	-
[4933]	26/02/20	1,127	1,130	1,101	1,101	-42	-3.67	215,500	-
[4933]	26/02/19	1,128	1,143	1,104	1,143	+9	+0.79	265,600	-
[4933]	26/02/18	1,162	1,162	1,128	1,134	-19	-1.65	229,300	-
[4933]	26/02/17	1,189	1,195	1,152	1,153	-40	-3.35	242,100	-
[4933]	26/02/16	1,226	1,227	1,146	1,193	-44	-3.56	643,600	-
[4933]	26/02/13	1,238	1,254	1,225	1,237	-145	-10.49	685,100	-
[4933]	26/02/12	1,398	1,404	1,376	1,382	-8	-0.58	134,500	-
[4933]	26/02/10	1,370	1,393	1,370	1,390	+20	+1.46	89,600	-
[4933]	26/02/09	1,367	1,378	1,356	1,370	+21	+1.56	103,900	-
[4933]	26/02/06	1,355	1,355	1,337	1,349	-7	-0.52	59,600	-
[4933]	26/02/05	1,336	1,363	1,333	1,356	+20	+1.50	52,100	-
[4933]	26/02/04	1,331	1,342	1,325	1,336	+5	+0.38	56,300	-
[4933]	26/02/03	1,328	1,337	1,321	1,331	+9	+0.68	44,100	-
[4933]	26/02/02	1,338	1,359	1,322	1,322	-14	-1.05	63,200	-
[4933]	26/01/30	1,321	1,338	1,315	1,336	+12	+0.91	50,100	-
[4933]	26/01/29	1,329	1,329	1,313	1,324	-2	-0.15	51,000	-
[4933]	26/01/28	1,338	1,338	1,324	1,326	-23	-1.70	63,900	-
[4933]	26/01/27	1,347	1,356	1,335	1,349	-1	-0.07	54,700	-
[4933]	26/01/26	1,367	1,367	1,343	1,350	-13	-0.95	83,400	-
[4933]	26/01/23	1,358	1,370	1,348	1,363	+4	+0.29	57,900	-
[4933]	26/01/22	1,366	1,368	1,350	1,359	+6	+0.44	54,100	-
[4933]	26/01/21	1,352	1,362	1,336	1,353	-12	-0.88	99,500	-
[4933]	26/01/20	1,370	1,387	1,361	1,365	-8	-0.58	103,600	-
[4933]	26/01/19	1,373	1,377	1,344	1,373	0	0.00	70,000	-
[4933]	26/01/16	1,372	1,386	1,362	1,373	+1	+0.07	73,800	-
[4933]	26/01/15	1,346	1,373	1,346	1,372	+27	+2.01	73,600	-
[4933]	26/01/14	1,360	1,365	1,343	1,345	-18	-1.32	89,000	-
[4933]	26/01/13	1,357	1,382	1,337	1,363	+11	+0.81	196,100	-
[4933]	26/01/09	1,332	1,380	1,331	1,352	+27	+2.04	243,100	-
[4933]	26/01/08	1,319	1,331	1,304	1,325	+4	+0.30	152,900	-
[4933]	26/01/07	1,322	1,336	1,310	1,321	-10	-0.75	154,700	-
[4933]	26/01/06	1,308	1,331	1,305	1,331	+21	+1.60	114,000	-
[4933]	26/01/05	1,329	1,334	1,299	1,310	-18	-1.36	327,700	-
[4933]	25/12/30	1,390	1,402	1,326	1,328	-83	-5.88	582,000	-
[4933]	25/12/29	1,323	1,417	1,323	1,411	+32	+2.32	779,400	-
[4933]	25/12/26	1,392	1,395	1,375	1,379	-12	-0.86	584,800	-
[4933]	25/12/25	1,400	1,401	1,386	1,391	-6	-0.43	245,100	-
[4933]	25/12/24	1,421	1,423	1,397	1,397	-26	-1.83	237,800	-
[4933]	25/12/23	1,430	1,440	1,416	1,423	-3	-0.21	181,100	-
[4933]	25/12/22	1,456	1,457	1,426	1,426	-22	-1.52	293,600	-
[4933]	25/12/19	1,450	1,457	1,443	1,448	-4	-0.28	135,400	-
[4933]	25/12/18	1,448	1,454	1,444	1,452	+9	+0.62	110,400	-
[4933]	25/12/17	1,451	1,455	1,436	1,443	-3	-0.21	153,400	-
[4933]	25/12/16	1,439	1,446	1,425	1,446	+21	+1.47	213,000	-
[4933]	25/12/15	1,408	1,425	1,396	1,425	+47	+3.41	189,900	-
[4933]	25/12/12	1,360	1,378	1,355	1,378	+27	+2.00	94,700	-
[4933]	25/12/11	1,386	1,389	1,351	1,351	-24	-1.75	125,100	-
[4933]	25/12/10	1,351	1,390	1,345	1,375	+40	+3.00	249,400	-
[4933]	25/12/09	1,360	1,361	1,335	1,335	-27	-1.98	185,300	-
[4933]	25/12/08	1,350	1,365	1,336	1,362	+27	+2.02	183,400	-
[4933]	25/12/05	1,356	1,363	1,335	1,335	-16	-1.18	204,800	-
[4933]	25/12/04	1,350	1,356	1,343	1,351	+6	+0.45	212,100	-
[4933]	25/12/03	1,371	1,379	1,345	1,345	-18	-1.32	256,600	-
[4933]	25/12/02	1,401	1,401	1,350	1,363	-35	-2.50	376,300	-
[4933]	25/12/01	1,428	1,428	1,397	1,398	-26	-1.83	266,800	-
[4933]	25/11/28	1,432	1,432	1,414	1,424	+3	+0.21	159,300	-
[4933]	25/11/27	1,418	1,436	1,416	1,421	+5	+0.35	160,700	-
[4933]	25/11/26	1,420	1,433	1,414	1,416	-4	-0.28	129,800	-
[4933]	25/11/25	1,463	1,468	1,418	1,420	-9	-0.63	187,900	-
[4933]	25/11/21	1,401	1,439	1,401	1,429	+20	+1.42	143,300	-
[4933]	25/11/20	1,414	1,431	1,404	1,409	+9	+0.64	108,100	-
[4933]	25/11/19	1,424	1,437	1,400	1,400	-33	-2.30	201,400	-
[4933]	25/11/18	1,470	1,477	1,432	1,433	-29	-1.98	167,400	-
[4933]	25/11/17	1,500	1,504	1,458	1,462	-30	-2.01	142,300	-
[4933]	25/11/14	1,494	1,514	1,471	1,492	-18	-1.19	134,300	-
[4933]	25/11/13	1,512	1,517	1,498	1,510	+16	+1.07	133,400	-
[4933]	25/11/12	1,500	1,523	1,485	1,494	+22	+1.49	366,400	-
[4933]	25/11/11	1,556	1,579	1,470	1,472	-83	-5.34	1,205,300	-
[4933]	25/11/10	1,555	1,555	1,555	1,555	+300	+23.90	60,300	-
[4933]	25/11/07	1,233	1,260	1,233	1,255	+22	+1.78	139,200	-
[4933]	25/11/06	1,240	1,249	1,228	1,233	-17	-1.36	127,800	-
[4933]	25/11/05	1,255	1,260	1,220	1,250	+10	+0.81	138,800	-
[4933]	25/11/04	1,260	1,261	1,235	1,240	-18	-1.43	140,000	-
[4933]	25/10/31	1,263	1,278	1,256	1,258	-13	-1.02	103,000	-
[4933]	25/10/30	1,286	1,286	1,270	1,271	-9	-0.70	124,400	-
[4933]	25/10/29	1,298	1,301	1,280	1,280	-13	-1.01	106,000	-
[4933]	25/10/28	1,340	1,340	1,293	1,293	-42	-3.15	89,200	-
[4933]	25/10/27	1,329	1,348	1,328	1,335	+10	+0.75	50,700	-
[4933]	25/10/24	1,328	1,331	1,313	1,325	+6	+0.45	96,200	-
[4933]	25/10/23	1,322	1,323	1,310	1,319	-6	-0.45	55,100	-
[4933]	25/10/22	1,333	1,335	1,323	1,325	+4	+0.30	42,000	-
[4933]	25/10/21	1,340	1,341	1,321	1,321	-15	-1.12	62,800	-
[4933]	25/10/20	1,320	1,339	1,310	1,336	+39	+3.01	48,500	-
[4933]	25/10/17	1,313	1,313	1,297	1,297	-19	-1.44	62,800	-
[4933]	25/10/16	1,342	1,346	1,316	1,316	-29	-2.16	73,200	-
[4933]	25/10/15	1,314	1,353	1,308	1,345	+45	+3.46	124,200	-
[4933]	25/10/14	1,311	1,324	1,281	1,300	-31	-2.33	167,600	-
[4933]	25/10/10	1,350	1,353	1,325	1,331	-28	-2.06	149,400	-
[4933]	25/10/09	1,369	1,378	1,350	1,359	-7	-0.51	91,400	-
[4933]	25/10/08	1,385	1,395	1,366	1,366	-13	-0.94	79,700	-
[4933]	25/10/07	1,403	1,408	1,370	1,379	-10	-0.72	59,700	-
[4933]	25/10/06	1,409	1,409	1,367	1,389	+13	+0.94	140,300	-
[4933]	25/10/03	1,380	1,406	1,376	1,376	-4	-0.29	90,400	-
[4933]	25/10/02	1,390	1,390	1,361	1,380	+9	+0.66	104,200	-
[4933]	25/10/01	1,414	1,422	1,366	1,371	-47	-3.31	199,900	-
[4933]	25/09/30	1,441	1,448	1,415	1,418	-30	-2.07	140,400	-
[4933]	25/09/29	1,480	1,480	1,440	1,448	-40	-2.69	181,300	-
[4933]	25/09/26	1,510	1,520	1,488	1,488	-22	-1.46	79,000	-
[4933]	25/09/25	1,509	1,511	1,481	1,510	+7	+0.47	215,100	-
[4933]	25/09/24	1,509	1,515	1,490	1,503	+6	+0.40	102,100	-
[4933]	25/09/22	1,513	1,520	1,497	1,497	-5	-0.33	76,500	-
[4933]	25/09/19	1,551	1,551	1,502	1,502	-44	-2.85	131,600	-
[4933]	25/09/18	1,545	1,547	1,531	1,546	+3	+0.19	85,300	-
[4933]	25/09/17	1,551	1,559	1,537	1,543	-19	-1.22	46,200	-
[4933]	25/09/16	1,538	1,568	1,528	1,562	+32	+2.09	104,100	-
[4933]	25/09/12	1,568	1,569	1,520	1,530	-36	-2.30	179,600	-
[4933]	25/09/11	1,584	1,584	1,551	1,566	-38	-2.37	132,600	-
[4933]	25/09/10	1,609	1,622	1,593	1,604	+7	+0.44	72,400	-
[4933]	25/09/09	1,611	1,629	1,587	1,597	-19	-1.18	164,600	-
[4933]	25/09/08	1,591	1,629	1,591	1,616	+31	+1.96	81,400	-
[4933]	25/09/05	1,621	1,621	1,585	1,585	-43	-2.64	72,500	-