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
[3984]	26/10/29	1,464	1,464	1,433	1,451	-32.0	-2.16	267,500	22,657,507,328
[3984]	26/10/28	1,497	1,501	1,467	1,483	-35.0	-2.31	208,500	23,157,190,656
[3984]	26/10/27	1,523	1,532	1,507	1,518	-7.0	-0.46	31,600	23,703,717,888
[3984]	26/10/26	1,526	1,534	1,506	1,525	-4.0	-0.26	27,800	23,813,023,744
[3984]	26/10/23	1,518	1,529	1,492	1,529	+3.0	+0.20	47,400	23,875,485,696
[3984]	26/10/22	1,511	1,555	1,511	1,526	+15.0	+0.99	40,100	23,828,639,744
[3984]	26/10/21	1,507	1,535	1,507	1,511	+13.0	+0.87	38,700	23,594,414,080
[3984]	26/10/20	1,530	1,534	1,493	1,498	-35.0	-2.28	54,200	23,391,416,320
[3984]	26/10/19	1,577	1,577	1,532	1,533	-56.0	-3.52	62,300	23,937,945,600
[3984]	26/10/16	1,526	1,592	1,526	1,589	+89.0	+5.93	121,400	24,812,390,400
[3984]	26/10/15	1,522	1,522	1,497	1,500	-24.0	-1.57	57,000	23,422,646,272
[3984]	26/10/14	1,525	1,540	1,507	1,524	-7.0	-0.46	51,400	23,797,409,792
[3984]	26/10/13	1,527	1,540	1,520	1,531	+7.0	+0.46	49,500	23,906,715,648
[3984]	26/10/09	1,490	1,540	1,490	1,524	+33.0	+2.21	70,900	23,797,409,792
[3984]	26/10/08	1,510	1,515	1,491	1,491	-43.0	-2.80	59,300	23,282,110,464
[3984]	26/10/07	1,532	1,550	1,521	1,534	-8.0	-0.52	46,100	23,953,559,552
[3984]	26/10/06	1,524	1,569	1,524	1,542	+23.0	+1.51	63,200	24,078,481,408
[3984]	26/10/05	1,515	1,533	1,497	1,519	0	+0.00	122,800	23,719,333,888
[3984]	26/10/02	1,560	1,563	1,519	1,519	-40.0	-2.57	72,900	23,719,333,888
[3984]	26/10/01	1,546	1,567	1,544	1,559	+14.0	+0.91	52,600	24,343,937,024
[3984]	26/09/30	1,552	1,553	1,520	1,545	-9.0	-0.58	126,300	24,125,327,360
[3984]	26/09/29	1,574	1,575	1,550	1,554	-27.0	-1.71	35,300	24,265,863,168
[3984]	26/09/28	1,605	1,615	1,571	1,581	-42.0	-2.59	92,800	24,687,470,592
[3984]	26/09/25	1,586	1,623	1,584	1,623	+37.0	+2.33	85,500	25,343,303,680
[3984]	26/09/24	1,555	1,605	1,555	1,586	+19.0	+1.21	87,500	24,765,544,448
[3984]	26/09/18	1,555	1,569	1,541	1,567	+15.0	+0.97	53,700	24,468,858,880
[3984]	26/09/17	1,531	1,553	1,530	1,552	+8.0	+0.52	64,500	24,234,631,168
[3984]	26/09/16	1,541	1,552	1,521	1,544	-6.0	-0.39	31,800	24,109,711,360
[3984]	26/09/15	1,548	1,553	1,537	1,550	+2.0	+0.13	60,700	24,203,401,216
[3984]	26/09/14	1,527	1,548	1,499	1,548	+19.0	+1.24	68,000	24,172,171,264
[3984]	26/09/11	1,510	1,550	1,505	1,529	-2.0	-0.13	111,300	23,875,485,696
[3984]	26/09/10	1,531	1,553	1,527	1,531	-7.0	-0.46	95,000	23,930,904,576
[3984]	26/09/09	1,532	1,555	1,520	1,538	+3.0	+0.20	83,400	24,040,321,024
[3984]	26/09/08	1,551	1,565	1,535	1,535	-28.0	-1.79	89,600	23,993,427,968
[3984]	26/09/07	1,541	1,577	1,540	1,563	+11.0	+0.71	140,700	24,431,093,760
[3984]	26/09/04	1,520	1,559	1,520	1,552	+45.0	+2.99	148,400	24,259,153,920
[3984]	26/09/03	1,477	1,507	1,470	1,507	+44.0	+3.01	107,000	23,555,764,224
[3984]	26/09/02	1,505	1,510	1,463	1,463	-64.0	-4.19	159,400	22,868,002,816
[3984]	26/09/01	1,565	1,565	1,521	1,527	-49.0	-3.11	126,800	23,868,381,184
[3984]	26/08/31	1,560	1,585	1,544	1,576	+10.0	+0.64	117,400	24,634,294,272
[3984]	26/08/28	1,545	1,582	1,542	1,566	+31.0	+2.02	84,300	24,477,986,816
[3984]	26/08/27	1,520	1,537	1,505	1,535	+11.0	+0.72	95,500	23,993,427,968
[3984]	26/08/26	1,541	1,554	1,519	1,524	-17.0	-1.10	109,400	23,821,488,128
[3984]	26/08/25	1,574	1,574	1,530	1,541	-33.0	-2.10	101,800	24,087,214,080
[3984]	26/08/24	1,567	1,597	1,555	1,574	-3.0	-0.19	112,000	24,603,033,600
[3984]	26/08/21	1,590	1,599	1,567	1,577	-36.0	-2.23	100,600	24,649,926,656
[3984]	26/08/20	1,551	1,613	1,550	1,613	+57.0	+3.66	89,600	25,212,639,232
[3984]	26/08/19	1,575	1,595	1,545	1,556	-19.0	-1.21	98,100	24,321,677,312
[3984]	26/08/18	1,573	1,602	1,559	1,575	+3.0	+0.19	97,500	24,775,219,200
[3984]	26/08/17	1,578	1,589	1,556	1,572	-22.0	-1.38	102,000	24,728,029,184
[3984]	26/08/14	1,525	1,603	1,518	1,594	+74.0	+4.87	191,300	25,074,094,080
[3984]	26/08/13	1,521	1,526	1,492	1,520	-13.0	-0.85	111,300	23,910,053,888
[3984]	26/08/12	1,488	1,533	1,451	1,533	+65.0	+4.43	226,700	24,114,546,688
[3984]	26/08/10	1,520	1,528	1,461	1,468	-60.0	-3.93	337,000	23,092,076,544
[3984]	26/08/07	1,531	1,618	1,526	1,528	-308.0	-16.78	606,300	24,035,895,296
[3984]	26/08/06	1,852	1,880	1,833	1,836	-6.0	-0.33	103,700	28,880,826,368
[3984]	26/08/05	1,811	1,854	1,809	1,842	+33.0	+1.82	64,800	28,975,208,448
[3984]	26/08/04	1,806	1,830	1,799	1,809	+14.0	+0.78	63,300	28,456,110,080
[3984]	26/08/03	1,806	1,808	1,762	1,795	-21.0	-1.16	62,300	28,235,884,544
[3984]	26/07/31	1,774	1,831	1,770	1,816	+15.0	+0.83	66,100	28,566,220,800
[3984]	26/07/30	1,802	1,809	1,776	1,801	+6.0	+0.33	41,400	28,330,266,624
[3984]	26/07/29	1,809	1,810	1,759	1,795	+4.0	+0.22	49,500	28,235,884,544
[3984]	26/07/28	1,807	1,814	1,779	1,791	-14.0	-0.78	70,600	28,172,963,840
[3984]	26/07/27	1,727	1,805	1,727	1,805	+93.0	+5.43	73,300	28,393,187,328
[3984]	26/07/24	1,710	1,718	1,692	1,712	-9.0	-0.52	65,600	26,930,270,208
[3984]	26/07/23	1,775	1,776	1,712	1,721	-53.0	-2.99	87,700	27,071,842,304
[3984]	26/07/22	1,810	1,811	1,774	1,774	-7.0	-0.39	58,300	27,905,548,288
[3984]	26/07/21	1,797	1,812	1,781	1,781	-16.0	-0.89	46,400	28,015,661,056
[3984]	26/07/17	1,804	1,822	1,761	1,797	-32	-1.75	58,600	-
[3984]	26/07/16	1,818	1,866	1,814	1,829	-6	-0.33	65,900	-
[3984]	26/07/15	1,790	1,835	1,772	1,835	+30	+1.66	58,400	-
[3984]	26/07/14	1,794	1,830	1,793	1,805	+11	+0.61	64,000	-
[3984]	26/07/13	1,790	1,822	1,776	1,794	+10	+0.56	82,800	-
[3984]	26/07/10	1,768	1,803	1,760	1,784	+16	+0.90	73,400	-
[3984]	26/07/09	1,740	1,788	1,732	1,768	-3	-0.17	67,200	-
[3984]	26/07/08	1,775	1,784	1,759	1,771	-7	-0.39	70,400	-
[3984]	26/07/07	1,783	1,812	1,762	1,778	-2	-0.11	100,200	-
[3984]	26/07/06	1,785	1,815	1,770	1,780	-13	-0.73	89,000	-
[3984]	26/07/03	1,744	1,793	1,727	1,793	+68	+3.94	170,500	-
[3984]	26/07/02	1,707	1,750	1,707	1,725	+18	+1.05	96,800	-
[3984]	26/07/01	1,625	1,717	1,620	1,707	+63	+3.83	137,600	-
[3984]	26/06/30	1,609	1,662	1,605	1,644	+40	+2.49	92,900	-
[3984]	26/06/29	1,608	1,645	1,578	1,604	+16	+1.01	280,400	-
[3984]	26/06/26	1,638	1,645	1,587	1,588	-67	-4.05	235,000	-
[3984]	26/06/25	1,700	1,700	1,646	1,655	-25	-1.49	134,900	-
[3984]	26/06/24	1,703	1,715	1,680	1,680	-5	-0.30	60,600	-
[3984]	26/06/23	1,750	1,750	1,685	1,685	-65	-3.71	123,400	-
[3984]	26/06/22	1,736	1,753	1,726	1,750	+15	+0.86	95,400	-
[3984]	26/06/19	1,810	1,810	1,725	1,735	-78	-4.30	120,600	-
[3984]	26/06/18	1,815	1,828	1,782	1,813	+3	+0.17	61,400	-
[3984]	26/06/17	1,775	1,828	1,763	1,810	+37	+2.09	73,600	-
[3984]	26/06/16	1,785	1,785	1,755	1,773	-2	-0.11	51,300	-
[3984]	26/06/15	1,793	1,794	1,760	1,775	+22	+1.25	68,400	-
[3984]	26/06/12	1,840	1,844	1,746	1,753	-47	-2.61	117,400	-
[3984]	26/06/11	1,781	1,800	1,728	1,800	+9	+0.50	137,900	-
[3984]	26/06/10	1,815	1,836	1,777	1,791	-20	-1.10	135,900	-
[3984]	26/06/09	1,845	1,845	1,789	1,811	-14	-0.77	131,800	-
[3984]	26/06/08	1,850	1,890	1,811	1,825	-85	-4.45	282,000	-
[3984]	26/06/05	1,836	1,915	1,836	1,910	+103	+5.70	208,700	-
[3984]	26/06/04	1,808	1,826	1,795	1,807	-8	-0.44	135,000	-
[3984]	26/06/03	1,793	1,824	1,772	1,815	-5	-0.27	175,500	-
[3984]	26/06/02	1,826	1,834	1,772	1,820	+8	+0.44	145,100	-
[3984]	26/06/01	1,753	1,833	1,750	1,812	+92	+5.35	194,000	-
[3984]	26/05/29	1,705	1,767	1,697	1,720	+50	+2.99	109,200	-
[3984]	26/05/28	1,706	1,708	1,652	1,670	-36	-2.11	104,300	-
[3984]	26/05/27	1,710	1,732	1,689	1,706	+9	+0.53	156,300	-
[3984]	26/05/26	1,747	1,748	1,690	1,697	-44	-2.53	80,900	-
[3984]	26/05/25	1,797	1,797	1,711	1,741	-50	-2.79	128,400	-
[3984]	26/05/22	1,760	1,796	1,755	1,791	+33	+1.88	70,800	-
[3984]	26/05/21	1,773	1,783	1,746	1,758	+22	+1.27	96,400	-
[3984]	26/05/20	1,767	1,778	1,719	1,736	+7	+0.40	156,200	-
[3984]	26/05/19	1,723	1,746	1,709	1,729	+23	+1.35	70,200	-
[3984]	26/05/18	1,717	1,730	1,693	1,706	+4	+0.24	96,000	-
[3984]	26/05/15	1,710	1,732	1,679	1,702	+2	+0.12	96,400	-
[3984]	26/05/14	1,745	1,745	1,691	1,700	-45	-2.58	162,900	-
[3984]	26/05/13	1,726	1,753	1,721	1,745	+21	+1.22	193,200	-
[3984]	26/05/12	1,796	1,807	1,723	1,724	-88	-4.86	227,500	-
[3984]	26/05/11	1,814	1,845	1,786	1,812	+19	+1.06	228,700	-
[3984]	26/05/08	1,736	1,833	1,723	1,793	+193	+12.06	659,700	-
[3984]	26/05/07	1,600	1,605	1,576	1,600	+60	+3.90	141,500	-
[3984]	26/05/01	1,540	1,549	1,532	1,540	-4	-0.26	48,700	-
[3984]	26/04/30	1,559	1,566	1,532	1,544	-15	-0.96	70,100	-
[3984]	26/04/28	1,550	1,563	1,540	1,559	+5	+0.32	63,600	-
[3984]	26/04/27	1,571	1,589	1,547	1,554	-13	-0.83	59,600	-
[3984]	26/04/24	1,555	1,579	1,554	1,567	-10	-0.63	80,800	-
[3984]	26/04/23	1,595	1,605	1,555	1,577	-31	-1.93	96,700	-
[3984]	26/04/22	1,593	1,629	1,586	1,608	+28	+1.77	74,900	-
[3984]	26/04/21	1,585	1,600	1,569	1,580	+15	+0.96	53,500	-
[3984]	26/04/20	1,574	1,575	1,556	1,565	-10	-0.63	81,400	-
[3984]	26/04/17	1,577	1,600	1,567	1,575	-1	-0.06	73,600	-
[3984]	26/04/16	1,578	1,583	1,554	1,576	+68	+4.51	143,100	-
[3984]	26/04/15	1,498	1,517	1,495	1,508	+40	+2.72	80,400	-
[3984]	26/04/14	1,452	1,504	1,452	1,468	+20	+1.38	76,500	-
[3984]	26/04/13	1,433	1,454	1,428	1,448	-10	-0.69	84,400	-
[3984]	26/04/10	1,490	1,492	1,448	1,458	-37	-2.47	93,000	-
[3984]	26/04/09	1,522	1,522	1,490	1,495	-40	-2.61	82,900	-
[3984]	26/04/08	1,500	1,544	1,495	1,535	+63	+4.28	88,600	-
[3984]	26/04/07	1,464	1,491	1,456	1,472	+13	+0.89	59,700	-
[3984]	26/04/06	1,459	1,475	1,451	1,459	+3	+0.21	47,100	-
[3984]	26/04/03	1,465	1,490	1,451	1,456	+16	+1.11	59,500	-
[3984]	26/04/02	1,483	1,498	1,432	1,440	-34	-2.31	57,900	-
[3984]	26/04/01	1,437	1,497	1,435	1,474	+66	+4.69	153,300	-
[3984]	26/03/31	1,386	1,424	1,380	1,408	+24	+1.73	123,800	-
[3984]	26/03/30	1,380	1,388	1,350	1,384	-55	-3.82	253,300	-
[3984]	26/03/27	1,420	1,444	1,420	1,439	+8	+0.56	64,400	-
[3984]	26/03/26	1,480	1,480	1,419	1,431	-47	-3.18	73,300	-
[3984]	26/03/25	1,466	1,489	1,466	1,478	+17	+1.16	54,100	-
[3984]	26/03/24	1,462	1,479	1,440	1,461	+35	+2.45	64,700	-
[3984]	26/03/23	1,443	1,452	1,419	1,426	-47	-3.19	87,600	-
[3984]	26/03/19	1,516	1,521	1,473	1,473	-70	-4.54	131,700	-
[3984]	26/03/18	1,532	1,543	1,517	1,543	+32	+2.12	44,700	-
[3984]	26/03/17	1,550	1,550	1,511	1,511	-15	-0.98	55,800	-
[3984]	26/03/16	1,520	1,548	1,520	1,526	+2	+0.13	59,100	-
[3984]	26/03/13	1,541	1,547	1,524	1,524	-38	-2.43	59,600	-
[3984]	26/03/12	1,590	1,595	1,549	1,562	-37	-2.31	72,500	-
[3984]	26/03/11	1,595	1,613	1,583	1,599	+12	+0.76	73,000	-
[3984]	26/03/10	1,560	1,610	1,548	1,587	+54	+3.52	138,900	-
[3984]	26/03/09	1,510	1,537	1,494	1,533	-21	-1.35	155,200	-
[3984]	26/03/06	1,522	1,554	1,505	1,554	+36	+2.37	93,800	-
[3984]	26/03/05	1,504	1,544	1,497	1,518	+44	+2.99	129,000	-
[3984]	26/03/04	1,480	1,513	1,461	1,474	-28	-1.86	158,000	-
[3984]	26/03/03	1,552	1,552	1,500	1,502	-63	-4.03	163,200	-
[3984]	26/03/02	1,600	1,600	1,561	1,565	-84	-5.09	118,600	-
[3984]	26/02/27	1,630	1,657	1,620	1,649	+46	+2.87	147,100	-
[3984]	26/02/26	1,559	1,608	1,548	1,603	+55	+3.55	196,800	-
[3984]	26/02/25	1,533	1,555	1,528	1,548	+27	+1.78	93,900	-
[3984]	26/02/24	1,561	1,568	1,518	1,521	-70	-4.40	195,100	-
[3984]	26/02/20	1,559	1,597	1,556	1,591	+38	+2.45	155,200	-
[3984]	26/02/19	1,599	1,601	1,550	1,553	-20	-1.27	316,400	-
[3984]	26/02/18	1,599	1,607	1,544	1,573	-27	-1.69	164,000	-
[3984]	26/02/17	1,620	1,644	1,592	1,600	-53	-3.21	251,100	-
[3984]	26/02/16	1,650	1,673	1,618	1,653	+20	+1.22	231,000	-
[3984]	26/02/13	1,715	1,733	1,620	1,633	-107	-6.15	354,000	-
[3984]	26/02/12	1,749	1,763	1,732	1,740	-13	-0.74	225,700	-
[3984]	26/02/10	1,744	1,773	1,743	1,753	+15	+0.86	86,800	-
[3984]	26/02/09	1,740	1,740	1,719	1,738	+19	+1.11	119,200	-
[3984]	26/02/06	1,783	1,783	1,719	1,719	-98	-5.39	137,400	-
[3984]	26/02/05	1,790	1,840	1,790	1,817	+17	+0.94	117,700	-
[3984]	26/02/04	1,831	1,837	1,790	1,800	-55	-2.96	157,100	-
[3984]	26/02/03	1,825	1,867	1,825	1,855	+36	+1.98	79,500	-
[3984]	26/02/02	1,855	1,874	1,819	1,819	-33	-1.78	107,000	-
[3984]	26/01/30	1,873	1,891	1,846	1,852	-45	-2.37	133,100	-
[3984]	26/01/29	1,910	1,924	1,872	1,897	-13	-0.68	175,700	-
[3984]	26/01/28	1,939	1,939	1,908	1,910	-46	-2.35	73,100	-
[3984]	26/01/27	1,959	1,978	1,931	1,956	+8	+0.41	48,800	-
[3984]	26/01/26	1,976	1,980	1,945	1,948	-36	-1.81	88,900	-
[3984]	26/01/23	1,976	2,003	1,969	1,984	+7	+0.35	61,300	-
[3984]	26/01/22	1,998	2,002	1,960	1,977	-25	-1.25	67,500	-
[3984]	26/01/21	1,985	2,010	1,971	2,002	-23	-1.14	53,200	-
[3984]	26/01/20	2,020	2,042	1,983	2,025	+1	+0.05	43,900	-
[3984]	26/01/19	2,057	2,057	2,014	2,024	-13	-0.64	45,300	-
[3984]	26/01/16	2,048	2,057	2,013	2,037	-11	-0.54	33,800	-
[3984]	26/01/15	1,991	2,048	1,991	2,048	+45	+2.25	58,900	-
[3984]	26/01/14	1,971	2,016	1,971	2,003	+19	+0.96	47,400	-
[3984]	26/01/13	2,004	2,017	1,979	1,984	-12	-0.60	54,200	-
[3984]	26/01/09	2,000	2,016	1,980	1,996	-13	-0.65	55,100	-
[3984]	26/01/08	1,968	2,020	1,961	2,009	+38	+1.93	97,000	-
[3984]	26/01/07	1,961	1,983	1,945	1,971	+3	+0.15	54,400	-
[3984]	26/01/06	1,949	1,981	1,949	1,968	+32	+1.65	64,800	-
[3984]	26/01/05	1,944	1,950	1,908	1,936	-8	-0.41	54,300	-
[3984]	25/12/30	1,957	1,957	1,922	1,944	-13	-0.66	33,800	-
[3984]	25/12/29	1,913	1,977	1,907	1,957	+35	+1.82	63,400	-
[3984]	25/12/26	1,923	1,928	1,911	1,922	-3	-0.16	65,600	-
[3984]	25/12/25	1,919	1,928	1,918	1,925	+15	+0.79	47,700	-
[3984]	25/12/24	1,908	1,935	1,906	1,910	+2	+0.10	52,800	-
[3984]	25/12/23	1,905	1,925	1,898	1,908	-13	-0.68	60,600	-
[3984]	25/12/22	1,937	1,940	1,907	1,921	-3	-0.16	41,800	-
[3984]	25/12/19	1,914	1,941	1,912	1,924	+18	+0.94	35,100	-
[3984]	25/12/18	1,908	1,924	1,896	1,906	-4	-0.21	43,500	-
[3984]	25/12/17	1,909	1,919	1,897	1,910	+1	+0.05	32,900	-
[3984]	25/12/16	1,912	1,912	1,895	1,909	-18	-0.93	36,700	-
[3984]	25/12/15	1,880	1,929	1,876	1,927	+47	+2.50	46,000	-
[3984]	25/12/12	1,871	1,894	1,869	1,880	+12	+0.64	41,300	-
[3984]	25/12/11	1,920	1,920	1,865	1,868	-52	-2.71	75,900	-
[3984]	25/12/10	1,939	1,955	1,915	1,920	-19	-0.98	38,400	-
[3984]	25/12/09	1,961	1,974	1,931	1,939	-33	-1.67	79,300	-
[3984]	25/12/08	1,940	1,972	1,940	1,972	+47	+2.44	52,900	-
[3984]	25/12/05	1,905	1,941	1,905	1,925	-4	-0.21	81,800	-
[3984]	25/12/04	1,912	1,941	1,910	1,929	+4	+0.21	40,000	-
[3984]	25/12/03	1,927	1,935	1,897	1,925	+20	+1.05	47,600	-
[3984]	25/12/02	1,917	1,935	1,905	1,905	-6	-0.31	141,400	-
[3984]	25/12/01	1,938	1,941	1,899	1,911	-27	-1.39	87,700	-
[3984]	25/11/28	1,926	1,948	1,923	1,938	-12	-0.62	49,100	-
[3984]	25/11/27	1,970	1,970	1,949	1,950	-40	-2.01	61,500	-
[3984]	25/11/26	1,961	1,994	1,952	1,990	+64	+3.32	79,600	-
[3984]	25/11/25	1,985	1,985	1,918	1,926	-37	-1.88	54,500	-
[3984]	25/11/21	1,935	1,981	1,924	1,963	+9	+0.46	33,600	-
[3984]	25/11/20	1,945	1,988	1,945	1,954	+21	+1.09	57,300	-
[3984]	25/11/19	1,949	1,960	1,913	1,933	-11	-0.57	40,400	-
[3984]	25/11/18	1,931	1,950	1,912	1,944	+2	+0.10	51,100	-
[3984]	25/11/17	1,928	1,970	1,927	1,942	+14	+0.73	96,200	-
[3984]	25/11/14	1,984	1,984	1,912	1,928	-59	-2.97	86,300	-
[3984]	25/11/13	2,033	2,078	1,972	1,987	+23	+1.17	145,000	-
[3984]	25/11/12	1,937	1,978	1,937	1,964	+27	+1.39	70,600	-
[3984]	25/11/11	1,941	1,957	1,925	1,937	+3	+0.16	43,900	-
[3984]	25/11/10	1,936	1,944	1,924	1,934	+31	+1.63	27,400	-
[3984]	25/11/07	1,903	1,942	1,900	1,903	-28	-1.45	40,300	-
[3984]	25/11/06	1,918	1,940	1,901	1,931	+32	+1.69	47,200	-
[3984]	25/11/05	1,907	1,921	1,853	1,899	-40	-2.06	75,400	-
[3984]	25/11/04	1,962	1,975	1,937	1,939	-23	-1.17	49,900	-
[3984]	25/10/31	1,930	1,996	1,930	1,962	+42	+2.19	68,700	-
[3984]	25/10/30	1,920	1,930	1,905	1,920	+25	+1.32	50,700	-
[3984]	25/10/29	1,951	1,953	1,894	1,895	-65	-3.32	48,700	-
[3984]	25/10/28	1,974	1,978	1,952	1,960	-32	-1.61	35,200	-
[3984]	25/10/27	1,975	2,005	1,966	1,992	+26	+1.32	40,700	-
[3984]	25/10/24	1,940	1,966	1,934	1,966	+28	+1.44	25,200	-
[3984]	25/10/23	1,940	1,966	1,927	1,938	-25	-1.27	27,400	-
[3984]	25/10/22	1,970	1,982	1,953	1,963	-7	-0.36	52,600	-
[3984]	25/10/21	1,975	1,997	1,937	1,970	+13	+0.66	68,200	-
[3984]	25/10/20	1,886	1,957	1,886	1,957	+81	+4.32	41,300	-
[3984]	25/10/17	1,909	1,916	1,872	1,876	-50	-2.60	44,400	-
[3984]	25/10/16	1,946	1,960	1,925	1,926	-2	-0.10	34,600	-
[3984]	25/10/15	1,880	1,937	1,880	1,928	+48	+2.55	51,200	-
[3984]	25/10/14	1,919	1,930	1,873	1,880	-77	-3.93	97,200	-
[3984]	25/10/10	2,000	2,000	1,955	1,957	-51	-2.54	43,900	-
[3984]	25/10/09	2,022	2,040	2,001	2,008	-22	-1.08	34,100	-
[3984]	25/10/08	2,009	2,067	2,007	2,030	+5	+0.25	73,600	-
[3984]	25/10/07	2,020	2,043	1,993	2,025	+8	+0.40	41,900	-
[3984]	25/10/06	1,999	2,024	1,970	2,017	+98	+5.11	85,300	-
[3984]	25/10/03	1,937	1,946	1,914	1,919	0	0.00	105,700	-
[3984]	25/10/02	1,960	1,973	1,919	1,919	-41	-2.09	127,800	-
[3984]	25/10/01	2,001	2,012	1,958	1,960	-45	-2.24	102,600	-
[3984]	25/09/30	2,008	2,022	1,992	2,005	+1	+0.05	54,300	-
[3984]	25/09/29	2,026	2,034	1,991	2,004	-16	-0.79	76,400	-
[3984]	25/09/26	2,034	2,041	2,017	2,020	-16	-0.79	57,500	-
[3984]	25/09/25	2,043	2,045	2,020	2,036	-7	-0.34	37,500	-
[3984]	25/09/24	2,057	2,068	2,025	2,043	-9	-0.44	48,700	-
[3984]	25/09/22	2,060	2,103	2,048	2,052	-2	-0.10	46,000	-
[3984]	25/09/19	2,093	2,093	2,032	2,054	-54	-2.56	96,900	-
[3984]	25/09/18	2,085	2,135	2,059	2,108	+23	+1.10	86,300	-
[3984]	25/09/17	2,080	2,121	2,053	2,085	+20	+0.97	119,500	-
[3984]	25/09/16	2,049	2,079	2,027	2,065	+28	+1.37	90,000	-
[3984]	25/09/12	2,110	2,110	2,032	2,037	-75	-3.55	77,000	-
[3984]	25/09/11	2,100	2,122	2,085	2,112	+12	+0.57	65,300	-
[3984]	25/09/10	2,125	2,129	2,084	2,100	-25	-1.18	63,200	-
[3984]	25/09/09	2,076	2,130	2,072	2,125	+53	+2.56	80,800	-
[3984]	25/09/08	2,046	2,107	2,046	2,072	+55	+2.73	75,500	-
[3984]	25/09/05	2,013	2,030	1,990	2,017	-4	-0.20	71,200	-