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
[3964]	26/10/29	1,355	1,358	1,339	1,350	-1	-0.074019	800,600	122,472,865,792
[3964]	26/10/28	1,368	1,368	1,349	1,351	-2	-0.14782	304,500	122,563,584,000
[3964]	26/10/27	1,386	1,386	1,351	1,353	-32	-2.310469	424,900	122,745,028,608
[3964]	26/10/26	1,400	1,422	1,385	1,385	-29	-2.050919	384,200	125,648,084,992
[3964]	26/10/23	1,381	1,421	1,381	1,414	+36	+2.612482	535,800	128,278,986,752
[3964]	26/10/22	1,405	1,405	1,376	1,378	-23	-1.641685	287,200	125,013,041,152
[3964]	26/10/21	1,413	1,414	1,392	1,401	+6	+0.430108	198,700	127,099,617,280
[3964]	26/10/20	1,415	1,417	1,390	1,395	-12	-0.852878	324,700	126,555,291,648
[3964]	26/10/19	1,407	1,416	1,396	1,407	-12	-0.845666	321,900	127,643,942,912
[3964]	26/10/16	1,384	1,440	1,381	1,419	+50	+3.652301	662,800	128,732,585,984
[3964]	26/10/15	1,358	1,373	1,355	1,369	-3	-0.218659	534,900	124,196,552,704
[3964]	26/10/14	1,370	1,385	1,357	1,372	+12	+0.882353	611,800	124,468,715,520
[3964]	26/10/13	1,363	1,365	1,346	1,360	+10	+0.740741	401,300	123,380,072,448
[3964]	26/10/09	1,331	1,350	1,325	1,350	+23	+1.733233	326,600	122,472,865,792
[3964]	26/10/08	1,348	1,348	1,314	1,327	-32	-2.354673	410,700	120,386,289,664
[3964]	26/10/07	1,372	1,374	1,350	1,359	-19	-1.37881	349,600	123,289,346,048
[3964]	26/10/06	1,380	1,384	1,364	1,378	-2	-0.144928	290,000	125,013,041,152
[3964]	26/10/05	1,361	1,388	1,353	1,380	+28	+2.071006	397,300	125,194,485,760
[3964]	26/10/02	1,367	1,370	1,350	1,352	-19	-1.38585	233,600	122,654,302,208
[3964]	26/10/01	1,350	1,371	1,345	1,371	+19	+1.405325	314,300	124,377,997,312
[3964]	26/09/30	1,350	1,361	1,327	1,352	+12	+0.895522	502,100	122,654,302,208
[3964]	26/09/29	1,340	1,347	1,328	1,340	-6	-0.445765	452,400	121,565,659,136
[3964]	26/09/28	1,368	1,369	1,346	1,346	-21	-1.536211	397,500	122,109,984,768
[3964]	26/09/25	1,360	1,380	1,357	1,367	+13	+0.960118	484,700	124,015,116,288
[3964]	26/09/24	1,335	1,365	1,331	1,354	+11	+0.819062	559,900	122,835,746,816
[3964]	26/09/18	1,330	1,346	1,324	1,343	+21	+1.588502	416,000	121,837,821,952
[3964]	26/09/17	1,310	1,336	1,310	1,322	+14	+1.070336	402,400	119,932,682,240
[3964]	26/09/16	1,299	1,313	1,294	1,308	+20	+1.552795	363,400	118,662,594,560
[3964]	26/09/15	1,275	1,295	1,273	1,288	+13	+1.019608	371,100	116,848,181,248
[3964]	26/09/14	1,255	1,278	1,255	1,275	+24	+1.918465	334,300	115,668,819,968
[3964]	26/09/11	1,251	1,265	1,248	1,251	-30	-2.34192	406,100	113,491,517,440
[3964]	26/09/10	1,309	1,313	1,281	1,281	-28	-2.139037	436,800	116,213,137,408
[3964]	26/09/09	1,311	1,325	1,306	1,309	-16	-1.207547	398,700	118,753,320,960
[3964]	26/09/08	1,352	1,356	1,325	1,325	-29	-2.141802	329,000	120,204,845,056
[3964]	26/09/07	1,354	1,366	1,331	1,354	-1	-0.073801	420,100	122,835,746,816
[3964]	26/09/04	1,331	1,360	1,323	1,355	+18	+1.346298	409,200	122,926,465,024
[3964]	26/09/03	1,357	1,364	1,333	1,337	-13	-0.962963	567,000	121,293,496,320
[3964]	26/09/02	1,389	1,396	1,347	1,350	-53	-3.777619	871,200	122,472,865,792
[3964]	26/09/01	1,433	1,455	1,403	1,403	-41	-2.839335	2,277,700	127,281,061,888
[3964]	26/08/31	1,433	1,464	1,433	1,444	+1	+0.0693	2,108,100	131,000,606,720
[3964]	26/08/28	1,408	1,456	1,402	1,443	+28	+1.978799	1,356,600	130,909,880,320
[3964]	26/08/27	1,436	1,462	1,415	1,415	-49	-3.346995	881,200	128,369,704,960
[3964]	26/08/26	1,470	1,471	1,450	1,464	+15	+1.035197	402,300	132,815,020,032
[3964]	26/08/25	1,445	1,470	1,442	1,449	+3	+0.207469	804,900	131,454,205,952
[3964]	26/08/24	1,439	1,461	1,426	1,446	+19	+1.331465	391,600	131,182,043,136
[3964]	26/08/21	1,450	1,450	1,419	1,427	-12	-0.833912	346,100	129,458,356,224
[3964]	26/08/20	1,430	1,450	1,425	1,439	-1	-0.069444	364,900	130,546,999,296
[3964]	26/08/19	1,500	1,501	1,433	1,440	-61	-4.063957	398,600	130,637,725,696
[3964]	26/08/18	1,466	1,518	1,466	1,501	+16	+1.077441	388,900	136,171,683,840
[3964]	26/08/17	1,467	1,510	1,464	1,485	+10	+0.677966	742,700	134,720,151,552
[3964]	26/08/14	1,476	1,498	1,472	1,475	-2	-0.13541	469,000	133,812,944,896
[3964]	26/08/13	1,447	1,478	1,441	1,477	+12	+0.819113	380,200	133,994,381,312
[3964]	26/08/12	1,485	1,485	1,458	1,465	-9	-0.610583	371,600	132,905,738,240
[3964]	26/08/10	1,457	1,490	1,438	1,474	+4	+0.272109	526,500	133,722,226,688
[3964]	26/08/07	1,480	1,480	1,452	1,470	0	0	458,800	133,359,337,472
[3964]	26/08/06	1,482	1,490	1,434	1,470	0	0	895,700	133,359,337,472
[3964]	26/08/05	1,506	1,526	1,455	1,470	+144	+10.859729	3,167,900	133,359,337,472
[3964]	26/08/04	1,364	1,370	1,321	1,326	-14	-1.044776	373,500	120,295,571,456
[3964]	26/08/03	1,347	1,347	1,303	1,340	+5	+0.374532	286,500	121,565,659,136
[3964]	26/07/31	1,338	1,362	1,324	1,335	-5	-0.373134	197,000	121,112,051,712
[3964]	26/07/30	1,360	1,370	1,335	1,340	-40	-2.898551	600,900	121,565,659,136
[3964]	26/07/29	1,411	1,411	1,363	1,380	-15	-1.075269	153,100	125,194,485,760
[3964]	26/07/28	1,409	1,414	1,385	1,395	-14	-0.993612	152,800	126,555,291,648
[3964]	26/07/27	1,409	1,409	1,389	1,409	+15	+1.07604	114,000	127,825,379,328
[3964]	26/07/24	1,387	1,395	1,365	1,394	-7	-0.499643	112,300	126,464,573,440
[3964]	26/07/23	1,406	1,415	1,393	1,401	-19	-1.338028	104,900	127,099,617,280
[3964]	26/07/22	1,420	1,431	1,387	1,420	+4	+0.282486	192,600	128,823,312,384
[3964]	26/07/21	1,403	1,437	1,400	1,416	+13	+0.926586	167,000	128,460,423,168
[3964]	26/07/17	1,427	1,436	1,387	1,403	-26	-1.819454	159,600	-
[3964]	26/07/16	1,417	1,436	1,409	1,429	+10	+0.704722	76,700	-
[3964]	26/07/15	1,427	1,429	1,405	1,419	+6	+0.424628	64,500	-
[3964]	26/07/14	1,405	1,427	1,396	1,413	+33	+2.391304	89,900	-
[3964]	26/07/13	1,393	1,404	1,360	1,380	-13	-0.933238	88,400	-
[3964]	26/07/10	1,412	1,423	1,390	1,393	-17	-1.205674	111,200	-
[3964]	26/07/09	1,415	1,419	1,402	1,410	-22	-1.536313	91,400	-
[3964]	26/07/08	1,418	1,450	1,413	1,432	-11	-0.762301	122,600	-
[3964]	26/07/07	1,415	1,453	1,412	1,443	+28	+1.978799	124,300	-
[3964]	26/07/06	1,375	1,416	1,356	1,415	+60	+4.428044	126,300	-
[3964]	26/07/03	1,374	1,376	1,352	1,355	-8	-0.586941	130,700	-
[3964]	26/07/02	1,375	1,386	1,354	1,363	+9	+0.664697	105,900	-
[3964]	26/07/01	1,370	1,374	1,345	1,354	-10	-0.733138	90,100	-
[3964]	26/06/30	1,388	1,391	1,357	1,364	-8	-0.58309	142,600	-
[3964]	26/06/29	1,397	1,417	1,356	1,372	-19	-1.365924	155,400	-
[3964]	26/06/26	1,388	1,394	1,379	1,391	+16	+1.163636	156,000	-
[3964]	26/06/25	1,378	1,400	1,372	1,375	+4	+0.291758	125,200	-
[3964]	26/06/24	1,400	1,411	1,353	1,371	+4	+0.292612	168,700	-
[3964]	26/06/23	1,378	1,389	1,367	1,367	-11	-0.798258	112,000	-
[3964]	26/06/22	1,374	1,405	1,374	1,378	+5	+0.364166	129,400	-
[3964]	26/06/19	1,319	1,373	1,300	1,373	+53	+4.015152	257,100	-
[3964]	26/06/18	1,354	1,372	1,320	1,320	-33	-2.439024	225,900	-
[3964]	26/06/17	1,419	1,420	1,336	1,353	-74	-5.185704	275,400	-
[3964]	26/06/16	1,420	1,433	1,409	1,427	+7	+0.492958	101,400	-
[3964]	26/06/15	1,429	1,429	1,407	1,420	+28	+2.011494	91,600	-
[3964]	26/06/12	1,440	1,459	1,382	1,392	-22	-1.55587	138,200	-
[3964]	26/06/11	1,439	1,455	1,371	1,414	-23	-1.600557	123,800	-
[3964]	26/06/10	1,428	1,464	1,413	1,437	+37	+2.642857	253,600	-
[3964]	26/06/09	1,391	1,442	1,380	1,400	+23	+1.670298	196,300	-
[3964]	26/06/08	1,400	1,410	1,346	1,377	-33	-2.340426	200,300	-
[3964]	26/06/05	1,392	1,416	1,353	1,410	+44	+3.221083	156,300	-
[3964]	26/06/04	1,400	1,410	1,361	1,366	-64	-4.475524	140,900	-
[3964]	26/06/03	1,434	1,448	1,402	1,430	-14	-0.969529	133,800	-
[3964]	26/06/02	1,440	1,448	1,409	1,444	+15	+1.049685	102,700	-
[3964]	26/06/01	1,388	1,446	1,367	1,429	+62	+4.535479	194,500	-
[3964]	26/05/29	1,458	1,467	1,367	1,367	-82	-5.659075	223,700	-
[3964]	26/05/28	1,477	1,478	1,418	1,449	-56	-3.72093	187,900	-
[3964]	26/05/27	1,508	1,526	1,490	1,505	-2	-0.132714	156,500	-
[3964]	26/05/26	1,502	1,524	1,484	1,507	-21	-1.374346	181,200	-
[3964]	26/05/25	1,515	1,536	1,507	1,528	+37	+2.481556	111,900	-
[3964]	26/05/22	1,497	1,505	1,456	1,491	-7	-0.46729	213,000	-
[3964]	26/05/21	1,522	1,537	1,490	1,498	-22	-1.447368	162,800	-
[3964]	26/05/20	1,585	1,585	1,503	1,520	-78	-4.881101	220,200	-
[3964]	26/05/19	1,458	1,616	1,444	1,598	+163	+11.358885	415,600	-
[3964]	26/05/18	1,471	1,477	1,429	1,435	-38	-2.579769	190,500	-
[3964]	26/05/15	1,448	1,479	1,440	1,473	+43	+3.006993	232,800	-
[3964]	26/05/14	1,452	1,453	1,402	1,430	-20	-1.37931	193,000	-
[3964]	26/05/13	1,387	1,453	1,321	1,450	+232	+19.047619	515,900	-
[3964]	26/05/12	1,231	1,237	1,210	1,218	-22	-1.774194	138,700	-
[3964]	26/05/11	1,226	1,248	1,226	1,240	+21	+1.722724	122,400	-
[3964]	26/05/08	1,230	1,247	1,214	1,219	+18	+1.498751	141,900	-
[3964]	26/05/07	1,211	1,223	1,200	1,201	+13	+1.094276	131,200	-
[3964]	26/05/01	1,198	1,204	1,172	1,188	-20	-1.655629	126,600	-
[3964]	26/04/30	1,201	1,232	1,200	1,208	+10	+0.834725	202,400	-
[3964]	26/04/28	1,185	1,199	1,176	1,198	+30	+2.568493	147,200	-
[3964]	26/04/27	1,157	1,187	1,157	1,168	+10	+0.863558	170,400	-
[3964]	26/04/24	1,161	1,165	1,136	1,158	-4	-0.344234	174,000	-
[3964]	26/04/23	1,187	1,192	1,143	1,162	-34	-2.842809	217,100	-
[3964]	26/04/22	1,221	1,221	1,196	1,196	-23	-1.886792	134,100	-
[3964]	26/04/21	1,245	1,245	1,214	1,219	+1	+0.082102	104,000	-
[3964]	26/04/20	1,238	1,238	1,211	1,218	-3	-0.2457	160,500	-
[3964]	26/04/17	1,237	1,250	1,221	1,221	-46	-3.630624	139,000	-
[3964]	26/04/16	1,286	1,288	1,266	1,267	-17	-1.323988	93,700	-
[3964]	26/04/15	1,285	1,292	1,263	1,284	+20	+1.582278	151,700	-
[3964]	26/04/14	1,251	1,265	1,242	1,264	+30	+2.431118	124,700	-
[3964]	26/04/13	1,248	1,256	1,226	1,234	-14	-1.121795	139,500	-
[3964]	26/04/10	1,270	1,289	1,240	1,248	-22	-1.732283	158,000	-
[3964]	26/04/09	1,305	1,305	1,267	1,270	-30	-2.307692	109,500	-
[3964]	26/04/08	1,294	1,310	1,288	1,300	+33	+2.604578	140,500	-
[3964]	26/04/07	1,268	1,288	1,262	1,267	+5	+0.396197	144,000	-
[3964]	26/04/06	1,249	1,268	1,249	1,262	+15	+1.202887	125,200	-
[3964]	26/04/03	1,240	1,262	1,226	1,247	+7	+0.564516	106,300	-
[3964]	26/04/02	1,232	1,260	1,226	1,240	-13	-1.03751	193,200	-
[3964]	26/04/01	1,205	1,258	1,205	1,253	+65	+5.47138	184,700	-
[3964]	26/03/31	1,187	1,188	1,137	1,188	-12	-1	211,900	-
[3964]	26/03/30	1,150	1,279	1,131	1,200	+1	+0.083403	274,600	-
[3964]	26/03/27	1,201	1,203	1,179	1,199	-5	-0.415282	209,600	-
[3964]	26/03/26	1,237	1,237	1,187	1,204	-29	-2.351987	156,600	-
[3964]	26/03/25	1,246	1,246	1,222	1,233	+37	+3.093645	214,000	-
[3964]	26/03/24	1,240	1,240	1,187	1,196	+31	+2.660944	122,400	-
[3964]	26/03/23	1,152	1,184	1,134	1,165	-37	-3.078203	195,800	-
[3964]	26/03/19	1,239	1,249	1,181	1,202	-87	-6.749418	1,552,400	-
[3964]	26/03/18	1,267	1,289	1,255	1,289	+39	+3.12	115,200	-
[3964]	26/03/17	1,274	1,285	1,245	1,250	-6	-0.477707	131,200	-
[3964]	26/03/16	1,274	1,293	1,251	1,256	-7	-0.554236	160,600	-
[3964]	26/03/13	1,249	1,274	1,241	1,263	+13	+1.04	181,400	-
[3964]	26/03/12	1,286	1,286	1,244	1,250	-42	-3.250774	259,800	-
[3964]	26/03/11	1,253	1,296	1,247	1,292	+70	+5.728314	209,200	-
[3964]	26/03/10	1,234	1,238	1,213	1,222	+30	+2.516779	165,400	-
[3964]	26/03/09	1,182	1,206	1,167	1,192	-40	-3.246753	199,600	-
[3964]	26/03/06	1,232	1,237	1,209	1,232	+13	+1.066448	155,200	-
[3964]	26/03/05	1,209	1,232	1,185	1,219	+35	+2.956081	186,600	-
[3964]	26/03/04	1,164	1,197	1,157	1,184	+13	+1.110162	300,400	-
[3964]	26/03/03	1,196	1,209	1,163	1,171	-25	-2.090301	196,200	-
[3964]	26/03/02	1,182	1,229	1,177	1,196	-22	-1.80624	252,000	-
[3964]	26/02/27	1,175	1,218	1,162	1,218	+68	+5.913043	249,200	-
[3964]	26/02/26	1,150	1,169	1,144	1,150	+7	+0.612423	168,800	-
[3964]	26/02/25	1,127	1,149	1,108	1,143	+19	+1.690391	145,800	-
[3964]	26/02/24	1,110	1,129	1,079	1,124	+13	+1.170117	258,400	-
[3964]	26/02/20	1,119	1,123	1,103	1,111	-33	-2.884615	121,000	-
[3964]	26/02/19	1,137	1,147	1,119	1,144	+6.5	+0.571429	161,600	-
[3964]	26/02/18	1,122.5	1,146	1,122.5	1,137.5	+12.5	+1.111111	169,200	-
[3964]	26/02/17	1,114	1,135.5	1,105	1,125	+14	+1.260126	289,600	-
[3964]	26/02/16	1,138.5	1,147.5	1,099.5	1,111	+72.5	+6.981223	413,400	-
[3964]	26/02/13	1,083.5	1,101	1,031.5	1,038.5	-67.5	-6.103074	263,600	-
[3964]	26/02/12	1,085	1,106	1,081	1,106	+26.5	+2.45484	177,600	-
[3964]	26/02/10	1,074	1,082.5	1,064.5	1,079.5	+5.5	+0.512104	92,800	-
[3964]	26/02/09	1,080	1,080	1,062	1,074	+18	+1.704545	138,800	-
[3964]	26/02/06	1,031.5	1,056	1,026	1,056	+9	+0.859599	153,600	-
[3964]	26/02/05	1,051.5	1,056.5	1,039.5	1,047	-4	-0.38059	88,800	-
[3964]	26/02/04	1,037.5	1,057	1,033.5	1,051	-4	-0.379147	91,600	-
[3964]	26/02/03	1,046.5	1,056.5	1,040	1,055	+14.5	+1.393561	96,400	-
[3964]	26/02/02	1,038	1,052	1,033.5	1,040.5	+14.5	+1.413255	159,800	-
[3964]	26/01/30	1,032	1,032	1,018	1,026	0	0	96,000	-
[3964]	26/01/29	1,023.5	1,031	1,007	1,026	+2.5	+0.24426	185,000	-
[3964]	26/01/28	1,049	1,049	1,018	1,023.5	-25.5	-2.430887	112,000	-
[3964]	26/01/27	1,035.5	1,060.5	1,025.5	1,049	+8	+0.768492	155,800	-
[3964]	26/01/26	1,059.5	1,066.5	1,037	1,041	-43.5	-4.011065	164,800	-
[3964]	26/01/23	1,091	1,100	1,079.5	1,084.5	+4.5	+0.416667	104,800	-
[3964]	26/01/22	1,066.5	1,082.5	1,065	1,080	+19.5	+1.838755	86,400	-
[3964]	26/01/21	1,064	1,075	1,055	1,060.5	-25	-2.303086	108,600	-
[3964]	26/01/20	1,115.5	1,115.5	1,076	1,085.5	-30	-2.689377	142,200	-
[3964]	26/01/19	1,120	1,120	1,104	1,115.5	+9.5	+0.858951	74,600	-
[3964]	26/01/16	1,085	1,112.5	1,076	1,106	+11	+1.004566	127,400	-
[3964]	26/01/15	1,100.5	1,115.5	1,089.5	1,095	-11	-0.994575	131,800	-
[3964]	26/01/14	1,101.5	1,122	1,101.5	1,106	-10.5	-0.940439	94,200	-
[3964]	26/01/13	1,112	1,122.5	1,089.5	1,116.5	+43	+4.005589	233,200	-
[3964]	26/01/09	1,080	1,080	1,057	1,073.5	+13	+1.225837	151,200	-
[3964]	26/01/08	1,065.5	1,076.5	1,054.5	1,060.5	+0.5	+0.04717	177,000	-
[3964]	26/01/07	1,055	1,068.5	1,047.5	1,060	+1.5	+0.14171	193,600	-
[3964]	26/01/06	1,069.5	1,073	1,055	1,058.5	-7	-0.656969	197,200	-
[3964]	26/01/05	1,050	1,071	1,033.5	1,065.5	+30	+2.897151	238,000	-
[3964]	25/12/30	1,023.5	1,048.5	1,006	1,035.5	+12	+1.172447	188,800	-
[3964]	25/12/29	1,032.5	1,032.5	1,016	1,023.5	-15	-1.444391	653,000	-
[3964]	25/12/26	1,043	1,047.5	1,035	1,038.5	+2.5	+0.241313	533,600	-
[3964]	25/12/25	1,032	1,043	1,026.5	1,036	-1	-0.096432	390,200	-
[3964]	25/12/24	1,036.5	1,043.5	1,030.5	1,037	+10.5	+1.022893	206,600	-
[3964]	25/12/23	1,035.5	1,036.5	1,021.5	1,026.5	+9.5	+0.93412	173,800	-
[3964]	25/12/22	1,027.5	1,027.5	1,012.5	1,017	+4	+0.394867	140,800	-
[3964]	25/12/19	1,008.5	1,022	1,001.5	1,013	+1	+0.098814	196,200	-
[3964]	25/12/18	1,002	1,019.5	995	1,012	+15	+1.504514	208,000	-
[3964]	25/12/17	993	1,000	984	997	+4.5	+0.453401	69,000	-
[3964]	25/12/16	1,029	1,029	992.5	992.5	-36.5	-3.547133	184,200	-
[3964]	25/12/15	1,004	1,032.5	1,000	1,029	+23	+2.286282	407,600	-
[3964]	25/12/12	1,000	1,022.5	996.5	1,006	+23.5	+2.391858	223,200	-
[3964]	25/12/11	980	987.5	975	982.5	+2.5	+0.255102	126,400	-
[3964]	25/12/10	976	989	974.5	980	+5	+0.512821	144,800	-
[3964]	25/12/09	989.5	989.5	970.5	975	-14.5	-1.465387	72,000	-
[3964]	25/12/08	1,005	1,012.5	983.5	989.5	-5	-0.502765	209,600	-
[3964]	25/12/05	969.5	998.5	969.5	994.5	+25	+2.578649	186,000	-
[3964]	25/12/04	984.5	987	965.5	969.5	-6.5	-0.665984	186,200	-
[3964]	25/12/03	971.5	993	971.5	976	-0.5	-0.051203	121,000	-
[3964]	25/12/02	978	984.5	975	976.5	-1.5	-0.153374	73,200	-
[3964]	25/12/01	1,008.5	1,018.5	968	978	-30.5	-3.024294	177,800	-
[3964]	25/11/28	1,003	1,009.5	992	1,008.5	+22	+2.230106	102,200	-
[3964]	25/11/27	999.5	1,017.5	984	986.5	-1.5	-0.151822	119,200	-
[3964]	25/11/26	963.5	988	963.5	988	+24.5	+2.542813	81,600	-
[3964]	25/11/25	980.5	980.5	955	963.5	-6	-0.618876	153,200	-
[3964]	25/11/21	937.5	969.5	937.5	969.5	+24	+2.53834	143,600	-
[3964]	25/11/20	932.5	947	920	945.5	+28.5	+3.107961	117,400	-
[3964]	25/11/19	930	941.5	913.5	917	-8	-0.864865	162,600	-
[3964]	25/11/18	940	950	925	925	-21	-2.219873	100,400	-
[3964]	25/11/17	937	950	931	946	+0.5	+0.052882	105,400	-
[3964]	25/11/14	972.5	978	941	945.5	-29	-2.975885	157,400	-
[3964]	25/11/13	975	994.5	959	974.5	-11	-1.116185	174,400	-
[3964]	25/11/12	970	1,009	940	985.5	+26	+2.709745	514,000	-
[3964]	25/11/11	932	967.5	932	959.5	+7.5	+0.787815	289,200	-
[3964]	25/11/10	945	961	935	952	+14.5	+1.546667	178,800	-
[3964]	25/11/07	930	944.5	928.5	937.5	-12.5	-1.315789	197,800	-
[3964]	25/11/06	940.5	955.5	936.5	950	+2.5	+0.263852	203,200	-
[3964]	25/11/05	981	981	938.5	947.5	-45	-4.534005	226,000	-
[3964]	25/11/04	1,000	1,010	985	992.5	-14.5	-1.439921	119,400	-
[3964]	25/10/31	1,011	1,011	990	1,007	+2	+0.199005	173,400	-
[3964]	25/10/30	997.5	1,020	989.5	1,005	+13	+1.310484	196,000	-
[3964]	25/10/29	979	1,005.5	970.5	992	+15	+1.535312	209,600	-
[3964]	25/10/28	1,045	1,050.5	972.5	977	-68.5	-6.551889	284,600	-
[3964]	25/10/27	1,045	1,065	1,040	1,045.5	+0.5	+0.047847	177,000	-
[3964]	25/10/24	1,019	1,045.5	1,010.5	1,045	+45	+4.5	308,200	-
[3964]	25/10/23	996	1,011.5	990	1,000	+4	+0.401606	467,400	-
[3964]	25/10/22	1,000	1,009.5	993	996	+13.5	+1.374046	351,400	-
[3964]	25/10/21	984	995.5	979.5	982.5	-5	-0.506329	147,600	-
[3964]	25/10/20	990	991	977.5	987.5	+17.5	+1.804124	184,000	-
[3964]	25/10/17	973	980	970	970	-15	-1.522843	227,600	-
[3964]	25/10/16	995	999	976	985	0	0	151,600	-
[3964]	25/10/15	963.5	998	957.5	985	+28	+2.92581	181,600	-
[3964]	25/10/14	948	963	941.5	957	-2	-0.208551	256,400	-
[3964]	25/10/10	965	965	951	959	-6	-0.621762	158,600	-
[3964]	25/10/09	941.5	966	940.5	965	+24	+2.550478	228,800	-
[3964]	25/10/08	926.5	952	926.5	941	+10	+1.074114	145,000	-
[3964]	25/10/07	952.5	952.5	927	931	-1.5	-0.160858	207,200	-
[3964]	25/10/06	936	938	924	932.5	+16.5	+1.80131	206,800	-
[3964]	25/10/03	906	921	906	916	+9	+0.992282	203,200	-
[3964]	25/10/02	900	911	894.5	907	+2.5	+0.276396	259,400	-
[3964]	25/10/01	917.5	918.5	900	904.5	-24	-2.584814	180,600	-
[3964]	25/09/30	928	932.5	918	928.5	+0.5	+0.053879	105,000	-
[3964]	25/09/29	933	935	918	928	-0.5	-0.05385	130,600	-
[3964]	25/09/26	917	932	917	928.5	+9	+0.978793	115,400	-
[3964]	25/09/25	917	926	913.5	919.5	+3	+0.327332	124,200	-
[3964]	25/09/24	941.5	941.5	916	916.5	-25.5	-2.707006	81,800	-
[3964]	25/09/22	950	953	939.5	942	-8	-0.842105	53,600	-
[3964]	25/09/19	952.5	959.5	938.5	950	-2.5	-0.262467	132,000	-
[3964]	25/09/18	949.5	961	945.5	952.5	+3	+0.315956	89,600	-
[3964]	25/09/17	959.5	961.5	941.5	949.5	-12	-1.24805	69,600	-
[3964]	25/09/16	951	964	948.5	961.5	+13.5	+1.424051	133,400	-
[3964]	25/09/12	948.5	955.5	946	948	+1.5	+0.158479	75,800	-
[3964]	25/09/11	955.5	965.5	939	946.5	-10	-1.045478	98,000	-
[3964]	25/09/10	950.5	964.5	950.5	956.5	+6	+0.631247	70,200	-
[3964]	25/09/09	957.5	967.5	950	950.5	-4.5	-0.471204	53,200	-
[3964]	25/09/08	946	956	942.5	955	+8.5	+0.898045	73,600	-
[3964]	25/09/05	947.5	951.5	935.5	946.5	-2.5	-0.263435	70,200	-