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
[5333]	26/10/30	4,738	4,740	4,573	4,613	-238.0	-4.91	1,631,600	1,298,482,331,648
[5333]	26/10/29	4,831	4,890	4,734	4,851	+22.0	+0.46	2,579,500	1,365,475,328,000
[5333]	26/10/28	4,810	4,854	4,769	4,829	+142.0	+3.03	1,349,900	1,359,282,700,288
[5333]	26/10/27	4,646	4,730	4,630	4,687	+111.0	+2.43	998,200	1,319,312,031,744
[5333]	26/10/26	4,569	4,629	4,504	4,576	+6.0	+0.13	1,391,100	1,288,067,350,528
[5333]	26/10/23	4,508	4,595	4,385	4,570	-133.0	-2.83	1,846,200	1,286,378,487,808
[5333]	26/10/22	4,953	4,975	4,655	4,703	-278.0	-5.58	1,606,700	1,323,815,796,736
[5333]	26/10/21	5,004	5,057	4,926	4,981	+47.0	+0.95	1,050,200	1,402,068,140,032
[5333]	26/10/20	5,135	5,175	4,915	4,934	-241.0	-4.66	1,125,100	1,388,838,387,712
[5333]	26/10/19	5,048	5,225	4,998	5,175	-73.0	-1.39	1,020,200	1,456,675,880,960
[5333]	26/10/16	5,190	5,258	5,115	5,248	+83.0	+1.61	1,497,700	1,477,224,169,472
[5333]	26/10/15	5,350	5,369	5,154	5,165	-380.0	-6.85	1,954,700	1,453,861,109,760
[5333]	26/10/14	5,646	5,666	5,545	5,545	-36.0	-0.65	1,193,900	1,560,824,643,584
[5333]	26/10/13	5,530	5,631	5,459	5,581	-49.0	-0.87	1,370,000	1,570,958,082,048
[5333]	26/10/09	5,553	5,657	5,475	5,630	+20.0	+0.36	1,589,200	1,584,750,788,608
[5333]	26/10/08	5,812	5,833	5,610	5,610	-291.0	-4.93	1,413,400	1,579,121,115,136
[5333]	26/10/07	5,967	6,013	5,862	5,901	-18.0	-0.30	1,382,400	1,661,032,726,528
[5333]	26/10/06	5,841	5,969	5,780	5,919	+71.0	+1.21	1,311,100	1,666,099,445,760
[5333]	26/10/05	5,724	5,848	5,701	5,848	+224.0	+3.98	1,736,600	1,646,114,111,488
[5333]	26/10/02	5,540	5,686	5,508	5,624	+58.0	+1.04	1,185,600	1,583,061,925,888
[5333]	26/10/01	5,441	5,592	5,413	5,566	+125.0	+2.30	1,359,600	1,566,735,859,712
[5333]	26/09/30	5,394	5,484	5,387	5,441	+113.0	+2.12	1,526,600	1,531,550,498,816
[5333]	26/09/29	5,341	5,382	5,266	5,328	-68.0	-1.26	983,400	1,499,742,863,360
[5333]	26/09/28	5,413	5,505	5,396	5,396	-19.0	-0.35	1,287,900	1,518,883,700,736
[5333]	26/09/25	5,371	5,448	5,340	5,415	+49.0	+0.91	1,156,200	1,524,231,831,552
[5333]	26/09/24	5,349	5,373	5,281	5,366	+115.0	+2.19	1,148,200	1,510,439,256,064
[5333]	26/09/18	5,258	5,290	5,164	5,251	+75.0	+1.45	2,091,900	1,478,068,666,368
[5333]	26/09/17	5,321	5,331	5,149	5,176	-12.0	-0.23	1,089,500	1,456,957,423,616
[5333]	26/09/16	5,111	5,215	5,078	5,188	+118.0	+2.33	1,130,000	1,460,335,149,056
[5333]	26/09/15	4,970	5,125	4,964	5,070	+20.0	+0.40	1,138,100	1,427,120,193,536
[5333]	26/09/14	4,950	5,070	4,872	5,050	+49.0	+0.98	1,602,800	1,421,490,520,064
[5333]	26/09/11	4,828	5,034	4,824	5,001	-63.0	-1.24	2,156,100	1,407,697,813,504
[5333]	26/09/10	5,057	5,113	4,940	5,064	-74.0	-1.44	1,346,800	1,425,431,199,744
[5333]	26/09/09	5,067	5,158	5,054	5,138	+113.0	+2.25	1,616,900	1,446,261,030,912
[5333]	26/09/08	5,251	5,300	4,985	5,025	-291.0	-5.47	1,020,500	1,414,453,395,456
[5333]	26/09/07	5,372	5,375	5,281	5,316	+72.0	+1.37	858,700	1,496,365,006,848
[5333]	26/09/04	5,096	5,253	5,060	5,244	+123.0	+2.40	1,854,100	1,476,098,260,992
[5333]	26/09/03	5,119	5,177	5,038	5,121	-23.0	-0.45	2,791,000	1,441,475,854,336
[5333]	26/09/02	5,210	5,222	5,097	5,144	-216.0	-4.03	1,537,800	1,447,949,893,632
[5333]	26/09/01	5,380	5,410	5,271	5,360	+37.0	+0.70	1,410,500	1,508,750,262,272
[5333]	26/08/31	5,165	5,323	5,130	5,323	+38.0	+0.72	1,478,100	1,498,335,412,224
[5333]	26/08/28	5,401	5,452	5,245	5,285	-114.0	-2.11	1,080,600	1,487,639,019,520
[5333]	26/08/27	5,500	5,544	5,340	5,399	-13.0	-0.24	1,194,800	1,519,728,197,632
[5333]	26/08/26	5,426	5,439	5,314	5,412	+4.0	+0.07	1,262,000	1,523,387,465,728
[5333]	26/08/25	5,373	5,421	5,301	5,408	+2.0	+0.04	1,330,800	1,522,261,557,248
[5333]	26/08/24	5,465	5,500	5,373	5,406	-59.0	-1.08	1,259,500	1,521,698,471,936
[5333]	26/08/21	5,450	5,511	5,409	5,465	-102.0	-1.83	1,138,900	1,538,306,080,768
[5333]	26/08/20	5,581	5,602	5,482	5,567	+57.0	+1.03	1,232,500	1,567,017,271,296
[5333]	26/08/19	5,565	5,637	5,462	5,510	-340.0	-5.81	1,373,400	1,550,972,747,776
[5333]	26/08/18	6,138	6,162	5,828	5,850	-271.0	-4.43	1,222,900	1,646,677,065,728
[5333]	26/08/17	6,025	6,124	5,937	6,121	+196.0	+3.31	1,333,000	1,722,959,003,648
[5333]	26/08/14	6,043	6,067	5,883	5,925	-81.0	-1.35	1,466,700	1,667,788,308,480
[5333]	26/08/13	5,803	6,114	5,803	6,006	+243.0	+4.22	1,832,100	1,690,588,545,024
[5333]	26/08/12	5,680	5,769	5,574	5,763	+73.0	+1.28	1,143,800	1,622,188,097,536
[5333]	26/08/10	5,670	5,787	5,634	5,690	+48.0	+0.85	1,220,600	1,601,639,809,024
[5333]	26/08/07	5,797	5,858	5,493	5,642	-130.0	-2.25	1,599,600	1,588,128,514,048
[5333]	26/08/06	5,856	5,947	5,675	5,772	-156.0	-2.63	1,655,000	1,624,721,457,152
[5333]	26/08/05	5,796	5,963	5,702	5,928	+325.0	+5.80	2,016,300	1,668,632,805,376
[5333]	26/08/04	5,541	5,659	5,508	5,603	+71.0	+1.28	1,734,300	1,577,150,709,760
[5333]	26/08/03	5,578	5,646	5,367	5,532	-62.0	-1.11	2,430,100	1,557,165,375,488
[5333]	26/07/31	6,045	6,050	5,585	5,594	+349.0	+6.65	3,301,400	1,574,617,350,144
[5333]	26/07/30	5,150	5,444	5,090	5,245	+65.0	+1.25	2,918,900	1,476,379,672,576
[5333]	26/07/29	5,532	5,573	5,050	5,180	-358.0	-6.46	2,705,900	1,458,083,332,096
[5333]	26/07/28	5,963	5,963	5,486	5,538	-525.0	-8.66	2,037,300	1,558,854,369,280
[5333]	26/07/27	6,150	6,180	5,935	6,063	-22.0	-0.36	1,817,900	1,706,633,068,544
[5333]	26/07/24	6,130	6,165	5,996	6,085	-128.0	-2.06	1,013,100	1,712,825,696,256
[5333]	26/07/23	6,350	6,411	6,152	6,213	-6.0	-0.10	1,226,300	1,748,855,554,048
[5333]	26/07/22	6,209	6,375	6,188	6,219	+110.0	+1.80	1,545,500	1,749,801,369,600
[5333]	26/07/21	6,078	6,113	5,876	6,109	+104.0	+1.73	2,014,000	1,718,851,338,240
[5333]	26/07/17	6,313	6,362	5,814	6,005	-460	-7.12	2,453,700	-
[5333]	26/07/16	6,635	6,661	6,413	6,465	-294	-4.35	2,170,200	-
[5333]	26/07/15	6,767	6,787	6,607	6,759	+142	+2.15	1,212,200	-
[5333]	26/07/14	6,627	6,649	6,417	6,617	-47	-0.71	1,815,100	-
[5333]	26/07/13	7,042	7,124	6,623	6,664	-397	-5.62	1,732,600	-
[5333]	26/07/10	7,201	7,259	7,023	7,061	+10	+0.14	1,845,700	-
[5333]	26/07/09	7,042	7,182	6,966	7,051	+195	+2.84	1,711,500	-
[5333]	26/07/08	6,775	7,186	6,742	6,856	-269	-3.78	2,109,900	-
[5333]	26/07/07	7,448	7,480	7,110	7,125	-266	-3.60	1,822,500	-
[5333]	26/07/06	7,500	7,534	7,217	7,391	-82	-1.10	1,504,800	-
[5333]	26/07/03	7,242	7,492	7,052	7,473	+81	+1.10	1,842,400	-
[5333]	26/07/02	7,448	7,580	7,236	7,392	-268	-3.50	1,818,600	-
[5333]	26/07/01	7,660	7,860	7,593	7,660	+128	+1.70	1,482,200	-
[5333]	26/06/30	7,550	7,680	7,432	7,532	+91	+1.22	1,817,600	-
[5333]	26/06/29	7,520	7,559	7,175	7,441	-68	-0.91	1,990,100	-
[5333]	26/06/26	7,806	7,864	7,450	7,509	-344	-4.38	2,936,700	-
[5333]	26/06/25	7,628	7,894	7,586	7,853	+375	+5.01	2,211,800	-
[5333]	26/06/24	7,331	7,548	7,284	7,478	+54	+0.73	1,690,700	-
[5333]	26/06/23	7,770	7,815	7,410	7,424	-271	-3.52	2,054,100	-
[5333]	26/06/22	7,467	7,700	7,372	7,695	+363	+4.95	1,737,600	-
[5333]	26/06/19	7,507	7,594	7,329	7,332	+24	+0.33	3,532,200	-
[5333]	26/06/18	7,026	7,308	6,978	7,308	+336	+4.82	2,138,400	-
[5333]	26/06/17	6,735	6,974	6,706	6,972	+225	+3.33	1,474,400	-
[5333]	26/06/16	6,669	6,807	6,619	6,747	+112	+1.69	1,678,900	-
[5333]	26/06/15	6,517	6,640	6,383	6,635	+518	+8.47	1,780,700	-
[5333]	26/06/12	6,215	6,347	6,106	6,117	+160	+2.69	1,789,800	-
[5333]	26/06/11	5,563	5,962	5,551	5,957	+24	+0.40	1,795,000	-
[5333]	26/06/10	6,028	6,198	5,913	5,933	-195	-3.18	1,838,700	-
[5333]	26/06/09	6,192	6,218	5,982	6,128	+36	+0.59	2,080,100	-
[5333]	26/06/08	6,075	6,185	5,966	6,092	-483	-7.35	2,589,900	-
[5333]	26/06/05	6,556	6,615	6,386	6,575	+219	+3.45	2,408,700	-
[5333]	26/06/04	6,383	6,431	6,184	6,356	-127	-1.96	1,489,200	-
[5333]	26/06/03	6,270	6,538	6,265	6,483	+313	+5.07	1,646,400	-
[5333]	26/06/02	6,322	6,350	6,063	6,170	-185	-2.91	2,521,200	-
[5333]	26/06/01	6,317	6,542	6,248	6,355	+39	+0.62	2,078,100	-
[5333]	26/05/29	6,137	6,395	6,103	6,316	+196	+3.20	2,446,600	-
[5333]	26/05/28	6,032	6,143	5,862	6,120	+51	+0.84	1,858,200	-
[5333]	26/05/27	6,444	6,483	6,069	6,069	-267	-4.21	1,770,600	-
[5333]	26/05/26	6,208	6,338	6,162	6,336	+126	+2.03	1,695,700	-
[5333]	26/05/25	5,959	6,260	5,906	6,210	+349	+5.95	1,356,400	-
[5333]	26/05/22	5,765	5,912	5,755	5,861	+161	+2.82	1,421,600	-
[5333]	26/05/21	5,568	5,742	5,543	5,700	+244	+4.47	1,334,400	-
[5333]	26/05/20	5,421	5,485	5,292	5,456	-37	-0.67	1,787,300	-
[5333]	26/05/19	5,651	5,678	5,470	5,493	-116	-2.07	1,654,500	-
[5333]	26/05/18	5,739	5,755	5,570	5,609	-87	-1.53	1,248,600	-
[5333]	26/05/15	5,800	5,892	5,613	5,696	-91	-1.57	2,140,600	-
[5333]	26/05/14	5,750	5,838	5,707	5,787	+56	+0.98	1,649,100	-
[5333]	26/05/13	5,537	5,749	5,521	5,731	+117	+2.08	1,776,800	-
[5333]	26/05/12	5,600	5,707	5,534	5,614	+64	+1.15	1,621,100	-
[5333]	26/05/11	5,550	5,604	5,444	5,550	+176	+3.28	1,998,100	-
[5333]	26/05/08	5,300	5,415	5,218	5,374	+29	+0.54	2,118,200	-
[5333]	26/05/07	5,377	5,420	5,245	5,345	+224	+4.37	2,855,100	-
[5333]	26/05/01	4,953	5,142	4,887	5,121	+160	+3.23	2,150,700	-
[5333]	26/04/30	4,621	5,035	4,563	4,961	+291	+6.23	4,866,100	-
[5333]	26/04/28	4,670	4,680	4,613	4,670	+57	+1.24	1,203,200	-
[5333]	26/04/27	4,429	4,670	4,422	4,613	+185	+4.18	1,435,800	-
[5333]	26/04/24	4,445	4,470	4,386	4,428	+49	+1.12	885,800	-
[5333]	26/04/23	4,450	4,459	4,322	4,379	-102	-2.28	1,318,400	-
[5333]	26/04/22	4,520	4,528	4,426	4,481	-62	-1.36	714,900	-
[5333]	26/04/21	4,538	4,595	4,530	4,543	+22	+0.49	723,700	-
[5333]	26/04/20	4,543	4,569	4,510	4,521	+48	+1.07	716,500	-
[5333]	26/04/17	4,528	4,537	4,473	4,473	-88	-1.93	739,000	-
[5333]	26/04/16	4,430	4,586	4,423	4,561	+117	+2.63	1,166,900	-
[5333]	26/04/15	4,477	4,553	4,420	4,444	-5	-0.11	1,087,600	-
[5333]	26/04/14	4,450	4,465	4,422	4,449	+37	+0.84	652,200	-
[5333]	26/04/13	4,401	4,474	4,381	4,412	-29	-0.65	815,200	-
[5333]	26/04/10	4,434	4,491	4,411	4,441	+42	+0.95	1,151,700	-
[5333]	26/04/09	4,439	4,453	4,350	4,399	+24	+0.55	1,154,600	-
[5333]	26/04/08	4,355	4,400	4,280	4,375	+230	+5.55	1,409,100	-
[5333]	26/04/07	4,126	4,167	4,100	4,145	+25	+0.61	555,300	-
[5333]	26/04/06	4,135	4,183	4,120	4,120	-15	-0.36	793,000	-
[5333]	26/04/03	4,097	4,141	4,091	4,135	+76	+1.87	631,600	-
[5333]	26/04/02	4,229	4,244	4,056	4,059	-147	-3.50	1,139,700	-
[5333]	26/04/01	4,126	4,206	4,084	4,206	+229	+5.76	925,000	-
[5333]	26/03/31	3,911	4,061	3,906	3,977	-37	-0.92	1,235,600	-
[5333]	26/03/30	3,892	4,014	3,846	4,014	-130	-3.14	1,225,300	-
[5333]	26/03/27	4,105	4,164	4,071	4,144	-11	-0.26	1,258,100	-
[5333]	26/03/26	4,160	4,184	4,106	4,155	-7	-0.17	1,035,500	-
[5333]	26/03/25	4,041	4,172	4,041	4,162	+225	+5.72	1,154,300	-
[5333]	26/03/24	3,904	3,957	3,875	3,937	+145	+3.82	747,100	-
[5333]	26/03/23	3,766	3,823	3,722	3,792	-184	-4.63	1,122,300	-
[5333]	26/03/19	4,019	4,043	3,956	3,976	-204	-4.88	2,004,000	-
[5333]	26/03/18	4,099	4,180	4,068	4,180	+134	+3.31	706,300	-
[5333]	26/03/17	4,108	4,137	4,035	4,046	+8	+0.20	727,800	-
[5333]	26/03/16	3,994	4,066	3,958	4,038	-17	-0.42	948,600	-
[5333]	26/03/13	3,957	4,069	3,957	4,055	-15	-0.37	1,142,000	-
[5333]	26/03/12	4,100	4,132	4,028	4,070	-72	-1.74	866,400	-
[5333]	26/03/11	4,135	4,187	4,118	4,142	+112	+2.78	832,800	-
[5333]	26/03/10	4,029	4,077	3,982	4,030	+123	+3.15	1,302,600	-
[5333]	26/03/09	3,950	3,974	3,792	3,907	-284	-6.78	1,585,600	-
[5333]	26/03/06	4,148	4,205	4,108	4,191	-41	-0.97	1,043,700	-
[5333]	26/03/05	4,306	4,337	4,159	4,232	+80	+1.93	1,340,800	-
[5333]	26/03/04	4,225	4,309	4,037	4,152	-261	-5.91	2,276,800	-
[5333]	26/03/03	4,500	4,579	4,381	4,413	-136	-2.99	1,513,500	-
[5333]	26/03/02	4,424	4,552	4,380	4,549	-38	-0.83	1,295,100	-
[5333]	26/02/27	4,440	4,587	4,434	4,587	+139	+3.13	1,639,500	-
[5333]	26/02/26	4,549	4,562	4,429	4,448	-36	-0.80	1,116,600	-
[5333]	26/02/25	4,485	4,540	4,417	4,484	+13	+0.29	1,589,000	-
[5333]	26/02/24	4,335	4,491	4,285	4,471	+150	+3.47	1,730,900	-
[5333]	26/02/20	4,320	4,348	4,287	4,321	-67	-1.53	1,134,700	-
[5333]	26/02/19	4,295	4,407	4,254	4,388	+100	+2.33	1,195,800	-
[5333]	26/02/18	4,196	4,337	4,188	4,288	+90	+2.14	1,286,700	-
[5333]	26/02/17	4,190	4,228	4,155	4,198	+46	+1.11	1,171,700	-
[5333]	26/02/16	4,166	4,184	4,120	4,152	+21	+0.51	934,500	-
[5333]	26/02/13	4,130	4,158	4,036	4,131	-53	-1.27	1,807,400	-
[5333]	26/02/12	4,140	4,184	4,122	4,184	+52	+1.26	2,121,300	-
[5333]	26/02/10	4,061	4,150	4,053	4,132	+26	+0.63	2,693,300	-
[5333]	26/02/09	4,186	4,186	4,087	4,106	+119	+2.98	1,458,000	-
[5333]	26/02/06	3,934	4,001	3,906	3,987	+38	+0.96	1,026,400	-
[5333]	26/02/05	3,999	4,013	3,918	3,949	+9	+0.23	1,084,800	-
[5333]	26/02/04	3,834	3,971	3,822	3,940	+114	+2.98	1,807,500	-
[5333]	26/02/03	3,760	3,850	3,734	3,826	+206	+5.69	2,038,600	-
[5333]	26/02/02	3,748	3,816	3,601	3,620	-69	-1.87	1,450,500	-
[5333]	26/01/30	3,658	3,754	3,625	3,689	-61	-1.63	1,837,600	-
[5333]	26/01/29	3,748	3,785	3,719	3,750	+2	+0.05	1,395,600	-
[5333]	26/01/28	3,729	3,769	3,714	3,748	-38	-1.00	914,800	-
[5333]	26/01/27	3,730	3,786	3,712	3,786	+79	+2.13	1,023,900	-
[5333]	26/01/26	3,730	3,778	3,686	3,707	-117	-3.06	1,168,800	-
[5333]	26/01/23	3,748	3,833	3,748	3,824	+97	+2.60	993,200	-
[5333]	26/01/22	3,715	3,765	3,692	3,727	+55	+1.50	748,900	-
[5333]	26/01/21	3,574	3,676	3,556	3,672	-13	-0.35	800,200	-
[5333]	26/01/20	3,744	3,745	3,670	3,685	-91	-2.41	571,100	-
[5333]	26/01/19	3,738	3,789	3,687	3,776	-7	-0.19	789,200	-
[5333]	26/01/16	3,720	3,803	3,702	3,783	+41	+1.10	906,400	-
[5333]	26/01/15	3,691	3,749	3,671	3,742	-13	-0.35	1,079,900	-
[5333]	26/01/14	3,693	3,785	3,669	3,755	+114	+3.13	1,440,200	-
[5333]	26/01/13	3,608	3,675	3,593	3,641	+151	+4.33	1,386,700	-
[5333]	26/01/09	3,511	3,548	3,447	3,490	-45	-1.27	1,348,300	-
[5333]	26/01/08	3,502	3,564	3,484	3,535	+66	+1.90	1,402,700	-
[5333]	26/01/07	3,403	3,491	3,400	3,469	+59	+1.73	958,700	-
[5333]	26/01/06	3,442	3,455	3,404	3,410	-5	-0.15	1,043,200	-
[5333]	26/01/05	3,399	3,429	3,387	3,415	+64	+1.91	912,200	-
[5333]	25/12/30	3,326	3,370	3,323	3,351	-17	-0.50	536,900	-
[5333]	25/12/29	3,380	3,394	3,354	3,368	+24	+0.72	689,300	-
[5333]	25/12/26	3,390	3,394	3,333	3,344	-34	-1.01	470,100	-
[5333]	25/12/25	3,396	3,396	3,350	3,378	-1	-0.03	327,100	-
[5333]	25/12/24	3,420	3,423	3,373	3,379	-11	-0.32	587,900	-
[5333]	25/12/23	3,364	3,393	3,348	3,390	+23	+0.68	684,700	-
[5333]	25/12/22	3,373	3,394	3,341	3,367	+5	+0.15	997,300	-
[5333]	25/12/19	3,307	3,366	3,285	3,362	+90	+2.75	1,734,500	-
[5333]	25/12/18	3,260	3,294	3,255	3,272	-23	-0.70	850,300	-
[5333]	25/12/17	3,318	3,328	3,267	3,295	-27	-0.81	1,232,700	-
[5333]	25/12/16	3,381	3,396	3,287	3,322	-59	-1.75	1,240,300	-
[5333]	25/12/15	3,395	3,417	3,368	3,381	-52	-1.51	854,500	-
[5333]	25/12/12	3,419	3,433	3,390	3,433	+43	+1.27	1,242,200	-
[5333]	25/12/11	3,479	3,479	3,379	3,390	-61	-1.77	1,190,800	-
[5333]	25/12/10	3,426	3,462	3,399	3,451	+49	+1.44	1,222,700	-
[5333]	25/12/09	3,385	3,424	3,352	3,402	+46	+1.37	1,156,100	-
[5333]	25/12/08	3,285	3,365	3,275	3,356	+59	+1.79	1,043,300	-
[5333]	25/12/05	3,282	3,298	3,254	3,297	-18	-0.54	1,439,700	-
[5333]	25/12/04	3,350	3,368	3,285	3,315	+81	+2.50	2,287,100	-
[5333]	25/12/03	3,280	3,329	3,217	3,234	-57	-1.73	1,694,700	-
[5333]	25/12/02	3,205	3,297	3,180	3,291	+221	+7.20	2,560,500	-
[5333]	25/12/01	3,085	3,101	3,046	3,070	-11	-0.36	1,169,400	-
[5333]	25/11/28	3,049	3,111	3,032	3,081	+29	+0.95	950,200	-
[5333]	25/11/27	3,034	3,058	3,020	3,052	+38	+1.26	655,100	-
[5333]	25/11/26	2,965	3,019	2,941	3,014	+50	+1.69	1,239,200	-
[5333]	25/11/25	3,002	3,004	2,937	2,964	+13	+0.44	1,465,800	-
[5333]	25/11/21	2,946	2,979	2,938	2,951	-45	-1.50	1,968,500	-
[5333]	25/11/20	3,013	3,039	2,984	2,996	+33	+1.11	936,300	-
[5333]	25/11/19	2,989	2,989	2,901	2,963	-33	-1.10	1,409,700	-
[5333]	25/11/18	3,010	3,043	2,985	2,996	-7	-0.23	1,704,200	-
[5333]	25/11/17	3,055	3,081	3,003	3,003	-48	-1.57	1,842,000	-
[5333]	25/11/14	3,090	3,126	3,041	3,051	-67	-2.15	2,344,000	-
[5333]	25/11/13	3,077	3,120	3,057	3,118	+100	+3.31	1,583,900	-
[5333]	25/11/12	3,010	3,066	2,993	3,018	+25	+0.84	1,739,800	-
[5333]	25/11/11	2,967	3,040	2,955	2,993	+76	+2.61	1,927,900	-
[5333]	25/11/10	2,926	2,950	2,872	2,917	+15	+0.52	1,384,200	-
[5333]	25/11/07	2,914	2,939	2,888	2,902	-14	-0.48	2,157,400	-
[5333]	25/11/06	2,791	2,997	2,780	2,916	+126	+4.52	2,162,800	-
[5333]	25/11/05	2,761	2,801	2,695	2,790	+14	+0.50	2,682,800	-
[5333]	25/11/04	2,651	2,798	2,624	2,776	+170	+6.52	3,536,500	-
[5333]	25/10/31	2,634	2,634	2,588	2,606	+18	+0.70	1,386,000	-
[5333]	25/10/30	2,553	2,595	2,540	2,588	+35	+1.37	1,100,300	-
[5333]	25/10/29	2,578	2,585	2,546	2,553	-24	-0.93	775,700	-
[5333]	25/10/28	2,617	2,620	2,568	2,577	-54	-2.05	669,400	-
[5333]	25/10/27	2,597	2,634	2,595	2,631	+45	+1.74	945,500	-
[5333]	25/10/24	2,558	2,586	2,549	2,586	+36	+1.41	600,600	-
[5333]	25/10/23	2,537	2,550	2,525	2,550	+3	+0.12	848,300	-
[5333]	25/10/22	2,532	2,557	2,518	2,547	+29	+1.15	687,100	-
[5333]	25/10/21	2,530	2,531	2,506	2,518	+14	+0.56	656,600	-
[5333]	25/10/20	2,500	2,511	2,472	2,504	+46	+1.87	792,300	-
[5333]	25/10/17	2,475	2,481	2,455	2,458	-38	-1.52	1,202,500	-
[5333]	25/10/16	2,522	2,532	2,484	2,496	-6	-0.24	853,900	-
[5333]	25/10/15	2,453	2,505	2,447	2,502	+72	+2.96	845,500	-
[5333]	25/10/14	2,446	2,494	2,428	2,430	-84	-3.34	1,444,600	-
[5333]	25/10/10	2,594	2,595	2,514	2,514	-74	-2.86	1,141,800	-
[5333]	25/10/09	2,570	2,592	2,568	2,588	+46	+1.81	1,158,900	-
[5333]	25/10/08	2,560	2,561	2,531	2,542	-23	-0.90	1,062,500	-
[5333]	25/10/07	2,550	2,579	2,550	2,565	+29	+1.14	1,201,700	-
[5333]	25/10/06	2,584	2,592	2,531	2,536	+39	+1.56	1,332,600	-
[5333]	25/10/03	2,461	2,497	2,456	2,497	+36	+1.46	796,100	-
[5333]	25/10/02	2,437	2,468	2,432	2,461	+12	+0.49	951,500	-
[5333]	25/10/01	2,454	2,458	2,432	2,449	-30	-1.21	860,100	-
[5333]	25/09/30	2,467	2,488	2,462	2,479	+21	+0.85	990,300	-
[5333]	25/09/29	2,491	2,495	2,457	2,458	-53	-2.11	785,500	-
[5333]	25/09/26	2,518	2,528	2,500	2,511	-4	-0.16	938,700	-
[5333]	25/09/25	2,488	2,515	2,467	2,515	+68	+2.78	1,648,300	-
[5333]	25/09/24	2,500	2,503	2,425	2,447	-49	-1.96	1,481,700	-
[5333]	25/09/22	2,438	2,496	2,438	2,496	+47	+1.92	1,120,800	-
[5333]	25/09/19	2,471	2,489	2,438	2,449	-9	-0.37	1,471,800	-
[5333]	25/09/18	2,485	2,486	2,448	2,458	-23	-0.93	930,400	-
[5333]	25/09/17	2,488	2,489	2,467	2,481	+13	+0.53	1,141,300	-
[5333]	25/09/16	2,469	2,480	2,457	2,468	+10	+0.41	995,800	-
[5333]	25/09/12	2,496	2,496	2,453	2,458	0	0.00	1,282,000	-
[5333]	25/09/11	2,460	2,475	2,443	2,458	-3	-0.12	1,053,700	-
[5333]	25/09/10	2,442	2,469	2,430	2,461	+24	+0.98	1,691,100	-
[5333]	25/09/09	2,434	2,441	2,420	2,437	+21	+0.87	1,520,800	-
[5333]	25/09/08	2,422	2,425	2,400	2,416	+15	+0.62	1,003,600	-
[5333]	25/09/05	2,391	2,411	2,380	2,401	+49	+2.08	1,024,900	-