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
[8976]	26/10/29	295,300	295,300	289,800	291,000	-4,400.0	-1.49	1,824	272,010,788,864
[8976]	26/10/28	298,500	298,800	294,300	295,400	-3,000.0	-1.01	1,685	276,123,680,768
[8976]	26/10/27	300,000	300,000	297,900	298,400	-400.0	-0.13	1,339	278,927,900,672
[8976]	26/10/26	295,100	299,800	293,900	298,800	+4,700.0	+1.60	1,229	279,301,816,320
[8976]	26/10/23	291,300	297,300	291,300	294,100	+2,900.0	+1.00	1,292	274,908,512,256
[8976]	26/10/22	290,900	291,900	289,400	291,200	+700.0	+0.24	935	272,197,746,688
[8976]	26/10/21	291,900	292,700	290,500	290,500	+300.0	+0.10	1,170	271,543,418,880
[8976]	26/10/20	294,400	294,800	289,700	290,200	-3,300.0	-1.12	1,385	271,263,006,720
[8976]	26/10/19	297,600	297,600	293,500	293,500	-2,300.0	-0.78	1,295	274,347,655,168
[8976]	26/10/16	297,000	297,600	294,600	295,800	-1,000.0	-0.34	1,955	276,497,563,648
[8976]	26/10/15	293,200	296,800	291,200	296,800	+2,900.0	+0.99	2,143	277,432,303,616
[8976]	26/10/14	292,900	294,000	291,600	293,900	+1,000.0	+0.34	1,782	274,721,554,432
[8976]	26/10/13	294,300	294,500	291,800	292,900	0	+0.00	1,709	273,786,814,464
[8976]	26/10/09	291,700	293,100	290,700	292,900	+1,200.0	+0.41	2,166	273,786,814,464
[8976]	26/10/08	292,000	292,000	288,500	291,700	-400.0	-0.14	2,427	272,665,116,672
[8976]	26/10/07	292,800	293,300	290,300	292,100	-800.0	-0.27	2,589	273,039,015,936
[8976]	26/10/06	290,100	293,800	288,800	292,900	+2,000.0	+0.69	2,105	273,786,814,464
[8976]	26/10/05	295,300	295,400	290,300	290,900	-4,500.0	-1.52	1,493	271,917,318,144
[8976]	26/10/02	300,500	300,500	295,400	295,400	-5,600.0	-1.86	2,499	276,123,680,768
[8976]	26/10/01	302,000	303,500	300,500	301,000	-1,500.0	-0.50	1,165	281,358,237,696
[8976]	26/09/30	301,500	304,500	301,000	302,500	0	+0.00	1,736	282,760,347,648
[8976]	26/09/29	304,000	304,500	301,500	302,500	-3,000.0	-0.98	1,960	282,760,347,648
[8976]	26/09/28	308,000	308,000	304,500	305,500	-2,000.0	-0.65	1,367	285,564,600,320
[8976]	26/09/25	308,000	308,500	306,500	307,500	+1,000.0	+0.33	1,886	287,434,080,256
[8976]	26/09/24	303,000	308,000	302,000	306,500	+3,500.0	+1.16	2,360	286,499,340,288
[8976]	26/09/18	304,500	304,500	301,500	303,000	-2,000.0	-0.66	7,080	283,227,750,400
[8976]	26/09/17	304,500	305,500	302,000	305,000	+1,000.0	+0.33	1,097	285,097,230,336
[8976]	26/09/16	305,000	306,000	304,000	304,000	-1,500.0	-0.49	1,713	284,162,490,368
[8976]	26/09/15	303,000	306,000	302,000	305,500	+1,500.0	+0.49	1,807	285,564,600,320
[8976]	26/09/14	302,500	305,000	301,500	304,000	+1,500.0	+0.50	1,421	284,162,490,368
[8976]	26/09/11	309,500	309,500	299,500	302,500	-3,000.0	-0.98	3,921	282,760,347,648
[8976]	26/09/10	304,000	306,000	303,500	305,500	+500.0	+0.16	1,297	285,564,600,320
[8976]	26/09/09	305,000	305,500	303,500	305,000	+500.0	+0.16	2,574	285,097,230,336
[8976]	26/09/08	307,000	307,000	303,500	304,500	-4,500.0	-1.46	3,335	284,629,860,352
[8976]	26/09/07	311,000	311,500	307,500	309,000	-2,000.0	-0.64	1,612	288,836,190,208
[8976]	26/09/04	313,500	314,000	310,500	311,000	-2,000.0	-0.64	1,523	290,705,702,912
[8976]	26/09/03	316,000	317,000	313,000	313,000	-3,000.0	-0.95	1,537	292,575,182,848
[8976]	26/09/02	320,500	320,500	316,000	316,000	-4,000.0	-1.25	1,757	295,379,435,520
[8976]	26/09/01	321,000	321,500	318,000	320,000	+500.0	+0.16	1,353	299,118,395,392
[8976]	26/08/31	320,000	321,500	319,000	319,500	-1,000.0	-0.31	1,817	298,651,025,408
[8976]	26/08/28	323,500	325,000	319,000	320,500	-4,500.0	-1.38	2,235	299,585,765,376
[8976]	26/08/27	324,500	326,000	323,000	325,000	+1,500.0	+0.46	2,149	303,792,128,000
[8976]	26/08/26	326,000	326,500	323,000	323,500	-1,000.0	-0.31	2,042	302,390,018,048
[8976]	26/08/25	325,500	326,500	324,500	324,500	-500.0	-0.15	1,276	303,324,758,016
[8976]	26/08/24	324,500	326,500	322,500	325,000	+1,000.0	+0.31	2,496	303,792,128,000
[8976]	26/08/21	327,000	327,000	323,500	324,000	-3,500.0	-1.07	2,142	302,857,388,032
[8976]	26/08/20	328,500	329,500	324,500	327,500	+3,000.0	+0.92	2,037	306,128,977,920
[8976]	26/08/19	325,500	326,500	323,000	324,500	-1,000.0	-0.31	1,472	303,324,758,016
[8976]	26/08/18	328,000	328,500	322,500	325,500	-1,000.0	-0.31	1,510	304,259,497,984
[8976]	26/08/17	327,000	329,000	325,500	326,500	+1,000	+0.31	1,546	-
[8976]	26/08/14	325,500	326,500	324,000	325,500	0	0.00	1,365	-
[8976]	26/08/13	329,500	331,500	325,500	325,500	-4,000	-1.21	1,436	-
[8976]	26/08/12	328,000	330,500	325,500	329,500	+4,000	+1.23	1,188	-
[8976]	26/08/10	327,500	327,500	323,000	325,500	-1,500	-0.46	1,346	-
[8976]	26/08/07	328,000	330,500	324,500	327,000	-1,000	-0.30	1,813	-
[8976]	26/08/06	328,500	329,500	325,000	328,000	-2,000	-0.61	1,539	-
[8976]	26/08/05	329,500	331,500	325,000	330,000	+500	+0.15	1,713	-
[8976]	26/08/04	333,500	334,500	329,500	329,500	-5,000	-1.49	1,560	-
[8976]	26/08/03	340,000	340,500	332,500	334,500	-6,500	-1.91	2,347	-
[8976]	26/07/31	356,000	356,000	341,000	341,000	-8,000	-2.29	2,010	-
[8976]	26/07/30	351,000	351,500	345,000	349,000	-1,500	-0.43	2,545	-
[8976]	26/07/29	347,500	351,000	346,000	350,500	+5,000	+1.45	2,800	-
[8976]	26/07/28	348,000	350,000	343,000	345,500	-1,000	-0.29	2,116	-
[8976]	26/07/27	340,500	347,500	340,500	346,500	+7,000	+2.06	2,867	-
[8976]	26/07/24	334,500	340,500	333,500	339,500	+5,000	+1.49	2,067	-
[8976]	26/07/23	337,500	342,000	334,500	334,500	-3,000	-0.89	2,362	-
[8976]	26/07/22	336,500	337,500	334,000	337,500	+2,500	+0.75	2,086	-
[8976]	26/07/21	344,000	346,000	334,500	335,000	+5,000	+1.52	3,512	-
[8976]	26/07/17	326,000	332,500	325,500	330,000	+4,000	+1.23	1,858	-
[8976]	26/07/16	333,000	333,500	325,000	326,000	-5,500	-1.66	1,497	-
[8976]	26/07/15	333,000	333,500	330,500	331,500	0	0.00	1,295	-
[8976]	26/07/14	329,000	332,000	329,000	331,500	+2,000	+0.61	1,158	-
[8976]	26/07/13	329,000	331,000	327,500	329,500	+1,000	+0.30	639	-
[8976]	26/07/10	329,000	331,000	327,500	328,500	-1,500	-0.45	885	-
[8976]	26/07/09	331,000	331,500	327,500	330,000	+500	+0.15	1,223	-
[8976]	26/07/08	331,000	332,000	328,500	329,500	-500	-0.15	1,010	-
[8976]	26/07/07	332,500	335,000	330,000	330,000	-2,000	-0.60	1,069	-
[8976]	26/07/06	331,000	336,000	329,500	332,000	+500	+0.15	1,692	-
[8976]	26/07/03	328,500	333,000	328,000	331,500	+4,500	+1.38	1,499	-
[8976]	26/07/02	325,000	327,500	323,000	327,000	+5,000	+1.55	2,191	-
[8976]	26/07/01	326,500	327,500	321,000	322,000	-5,000	-1.53	1,466	-
[8976]	26/06/30	329,000	332,000	325,500	327,000	-3,500	-1.06	2,281	-
[8976]	26/06/29	330,000	331,000	328,000	330,500	+500	+0.15	2,632	-
[8976]	26/06/26	325,500	330,000	323,500	330,000	+5,500	+1.69	1,707	-
[8976]	26/06/25	323,500	327,000	321,000	324,500	+2,000	+0.62	1,475	-
[8976]	26/06/24	320,000	322,500	319,500	322,500	+2,500	+0.78	1,202	-
[8976]	26/06/23	318,000	321,000	317,500	320,000	+2,000	+0.63	1,807	-
[8976]	26/06/22	318,000	318,500	316,000	318,000	-1,500	-0.47	1,342	-
[8976]	26/06/19	318,500	320,500	318,000	319,500	+1,000	+0.31	1,600	-
[8976]	26/06/18	322,000	322,000	316,000	318,500	0	0.00	1,332	-
[8976]	26/06/17	318,000	320,000	316,000	318,500	0	0.00	1,207	-
[8976]	26/06/16	322,500	322,500	316,000	318,500	-6,500	-2.00	2,097	-
[8976]	26/06/15	323,500	325,000	321,500	325,000	+4,500	+1.40	2,071	-
[8976]	26/06/12	320,000	322,000	317,500	320,500	+3,000	+0.94	2,696	-
[8976]	26/06/11	314,000	322,000	313,500	317,500	-500	-0.16	1,723	-
[8976]	26/06/10	316,000	318,000	314,500	318,000	+2,500	+0.79	1,219	-
[8976]	26/06/09	315,000	316,500	310,500	315,500	0	0.00	1,537	-
[8976]	26/06/08	309,000	316,500	308,500	315,500	+4,500	+1.45	2,300	-
[8976]	26/06/05	313,500	315,000	309,500	311,000	-1,500	-0.48	1,558	-
[8976]	26/06/04	315,000	315,500	311,500	312,500	-2,500	-0.79	1,466	-
[8976]	26/06/03	312,000	317,000	312,000	315,000	+2,500	+0.80	1,688	-
[8976]	26/06/02	312,500	312,500	309,000	312,500	-1,500	-0.48	2,692	-
[8976]	26/06/01	319,500	319,500	311,500	314,000	-4,000	-1.26	2,475	-
[8976]	26/05/29	316,500	321,500	314,000	318,000	+3,500	+1.11	4,173	-
[8976]	26/05/28	311,000	314,500	310,500	314,500	-7,500	-2.33	3,590	-
[8976]	26/05/27	320,500	322,000	318,000	322,000	+1,500	+0.47	4,743	-
[8976]	26/05/26	320,000	322,000	319,000	320,500	-500	-0.16	1,761	-
[8976]	26/05/25	319,500	321,500	318,500	321,000	+1,000	+0.31	1,519	-
[8976]	26/05/22	323,500	323,500	319,500	320,000	-4,500	-1.39	1,515	-
[8976]	26/05/21	326,000	326,500	322,000	324,500	+1,000	+0.31	1,750	-
[8976]	26/05/20	328,500	328,500	321,500	323,500	-4,500	-1.37	2,218	-
[8976]	26/05/19	323,500	328,000	322,500	328,000	+4,500	+1.39	1,906	-
[8976]	26/05/18	328,500	328,500	322,000	323,500	-6,000	-1.82	2,075	-
[8976]	26/05/15	328,500	330,000	326,500	329,500	+1,500	+0.46	1,499	-
[8976]	26/05/14	328,500	330,500	327,000	328,000	+1,000	+0.31	1,506	-
[8976]	26/05/13	329,500	330,000	326,500	327,000	-3,500	-1.06	2,016	-
[8976]	26/05/12	332,000	332,500	328,500	330,500	-1,000	-0.30	1,480	-
[8976]	26/05/11	331,000	333,500	330,000	331,500	+1,500	+0.45	1,893	-
[8976]	26/05/08	333,500	334,000	329,500	330,000	-4,500	-1.35	2,626	-
[8976]	26/05/07	335,000	337,000	332,500	334,500	+1,500	+0.45	2,076	-
[8976]	26/05/01	333,500	335,500	331,500	333,000	-500	-0.15	1,609	-
[8976]	26/04/30	331,000	334,500	329,000	333,500	+500	+0.15	1,866	-
[8976]	26/04/28	335,500	336,000	331,000	333,000	-4,000	-1.19	1,529	-
[8976]	26/04/27	335,500	337,000	334,000	337,000	+3,000	+0.90	1,633	-
[8976]	26/04/24	333,500	336,000	333,000	334,000	-1,000	-0.30	1,496	-
[8976]	26/04/23	336,500	338,000	332,500	335,000	-1,000	-0.30	1,608	-
[8976]	26/04/22	339,500	340,500	336,000	336,000	-4,500	-1.32	1,124	-
[8976]	26/04/21	342,000	342,000	339,500	340,500	-1,500	-0.44	1,018	-
[8976]	26/04/20	343,500	343,500	340,500	342,000	+500	+0.15	934	-
[8976]	26/04/17	344,000	344,500	340,500	341,500	-2,500	-0.73	1,352	-
[8976]	26/04/16	343,000	344,000	339,500	344,000	+2,000	+0.58	1,520	-
[8976]	26/04/15	343,000	345,000	342,000	342,000	+500	+0.15	1,418	-
[8976]	26/04/14	338,500	343,000	338,500	341,500	+4,500	+1.34	1,505	-
[8976]	26/04/13	336,000	337,500	334,500	337,000	0	0.00	2,158	-
[8976]	26/04/10	338,000	338,000	333,500	337,000	-500	-0.15	1,662	-
[8976]	26/04/09	345,500	345,500	336,500	337,500	-6,500	-1.89	1,603	-
[8976]	26/04/08	340,000	344,000	336,500	344,000	+9,000	+2.69	2,288	-
[8976]	26/04/07	335,000	337,000	333,000	335,000	0	0.00	1,340	-
[8976]	26/04/06	335,500	336,000	333,500	335,000	+500	+0.15	748	-
[8976]	26/04/03	333,000	336,000	331,500	334,500	+1,500	+0.45	1,150	-
[8976]	26/04/02	337,000	338,500	331,000	333,000	-1,000	-0.30	2,834	-
[8976]	26/04/01	331,000	334,000	330,500	334,000	+6,500	+1.98	2,344	-
[8976]	26/03/31	331,500	332,000	327,500	327,500	-4,000	-1.21	2,718	-
[8976]	26/03/30	337,000	339,000	331,000	331,500	-9,500	-2.79	2,168	-
[8976]	26/03/27	344,500	346,000	340,500	341,000	-4,000	-1.16	3,106	-
[8976]	26/03/26	349,000	349,000	343,000	345,000	-3,000	-0.86	1,392	-
[8976]	26/03/25	346,500	349,000	346,000	348,000	+4,500	+1.31	1,255	-
[8976]	26/03/24	346,500	349,000	343,500	343,500	-1,500	-0.43	1,817	-
[8976]	26/03/23	346,500	348,000	341,000	345,000	-5,500	-1.57	2,390	-
[8976]	26/03/19	354,500	355,000	350,500	350,500	-5,000	-1.41	1,854	-
[8976]	26/03/18	355,500	356,500	353,500	355,500	0	0.00	1,379	-
[8976]	26/03/17	353,000	356,000	352,500	355,500	+2,500	+0.71	1,287	-
[8976]	26/03/16	352,500	355,000	350,500	353,000	+1,500	+0.43	1,213	-
[8976]	26/03/13	351,500	355,500	350,500	351,500	+500	+0.14	2,168	-
[8976]	26/03/12	355,000	355,000	350,500	351,000	-4,000	-1.13	1,507	-
[8976]	26/03/11	353,500	357,000	352,000	355,000	+2,500	+0.71	1,904	-
[8976]	26/03/10	354,500	355,000	351,000	352,500	+1,500	+0.43	2,458	-
[8976]	26/03/09	350,000	354,500	349,500	351,000	-5,000	-1.40	2,229	-
[8976]	26/03/06	357,000	360,500	354,500	356,000	-3,500	-0.97	1,319	-
[8976]	26/03/05	356,500	361,000	356,500	359,500	+5,000	+1.41	1,229	-
[8976]	26/03/04	355,500	363,500	353,500	354,500	-8,000	-2.21	2,369	-
[8976]	26/03/03	367,000	367,000	362,500	362,500	-5,500	-1.49	1,359	-
[8976]	26/03/02	365,000	369,500	362,500	368,000	+3,000	+0.82	1,765	-
[8976]	26/02/27	370,000	370,500	364,500	365,000	-6,000	-1.62	2,066	-
[8976]	26/02/26	369,000	371,500	368,000	371,000	+500	+0.13	1,303	-
[8976]	26/02/25	368,000	370,500	365,500	370,500	+2,000	+0.54	2,244	-
[8976]	26/02/24	363,000	368,500	362,000	368,500	+5,500	+1.52	1,727	-
[8976]	26/02/20	365,000	365,500	362,000	363,000	-1,000	-0.27	1,202	-
[8976]	26/02/19	366,500	368,000	363,500	364,000	-3,500	-0.95	1,100	-
[8976]	26/02/18	364,500	368,000	363,000	367,500	+3,000	+0.82	1,260	-
[8976]	26/02/17	366,500	367,500	362,500	364,500	-3,500	-0.95	1,137	-
[8976]	26/02/16	366,500	368,000	363,500	368,000	+2,000	+0.55	1,202	-
[8976]	26/02/13	370,000	370,000	364,500	366,000	-4,000	-1.08	1,746	-
[8976]	26/02/12	370,000	370,500	368,500	370,000	-1,000	-0.27	1,336	-
[8976]	26/02/10	373,000	373,500	370,000	371,000	-1,000	-0.27	1,599	-
[8976]	26/02/09	372,500	375,000	369,500	372,000	+2,000	+0.54	1,142	-
[8976]	26/02/06	372,000	373,000	368,500	370,000	-3,500	-0.94	1,325	-
[8976]	26/02/05	373,000	375,500	372,500	373,500	+500	+0.13	1,350	-
[8976]	26/02/04	371,500	375,000	367,500	373,000	+1,500	+0.40	1,721	-
[8976]	26/02/03	369,000	373,500	367,000	371,500	+4,000	+1.09	1,198	-
[8976]	26/02/02	370,000	372,000	367,500	367,500	-1,000	-0.27	1,174	-
[8976]	26/01/30	373,500	373,500	367,000	368,500	-6,000	-1.60	2,269	-
[8976]	26/01/29	367,000	374,500	363,000	374,500	+7,000	+1.90	1,858	-
[8976]	26/01/28	366,000	367,500	364,000	367,500	+1,500	+0.41	1,609	-
[8976]	26/01/27	367,000	368,500	363,500	366,000	-3,500	-0.95	1,815	-
[8976]	26/01/26	370,000	371,000	367,500	369,500	-3,500	-0.94	1,707	-
[8976]	26/01/23	373,500	375,500	370,500	373,000	-2,000	-0.53	1,542	-
[8976]	26/01/22	375,000	378,000	374,000	375,000	0	0.00	1,233	-
[8976]	26/01/21	379,500	380,000	372,000	375,000	-4,500	-1.19	1,842	-
[8976]	26/01/20	385,500	386,000	379,500	379,500	-4,000	-1.04	1,947	-
[8976]	26/01/19	386,500	388,000	383,000	383,500	-3,000	-0.78	744	-
[8976]	26/01/16	385,000	388,000	385,000	386,500	-1,000	-0.26	1,125	-
[8976]	26/01/15	384,000	387,500	380,500	387,500	+5,000	+1.31	1,666	-
[8976]	26/01/14	380,000	385,000	379,500	382,500	+500	+0.13	1,349	-
[8976]	26/01/13	380,000	383,000	377,500	382,000	+1,500	+0.39	1,231	-
[8976]	26/01/09	380,500	383,500	378,500	380,500	0	0.00	1,045	-
[8976]	26/01/08	383,000	384,000	379,500	380,500	-3,000	-0.78	1,266	-
[8976]	26/01/07	379,000	385,000	376,500	383,500	+4,500	+1.19	1,375	-
[8976]	26/01/06	376,000	379,500	375,500	379,000	+3,000	+0.80	1,301	-
[8976]	26/01/05	381,000	381,000	373,500	376,000	+1,500	+0.40	1,813	-
[8976]	25/12/30	376,500	378,500	374,500	374,500	-500	-0.13	1,006	-
[8976]	25/12/29	379,500	380,000	374,000	375,000	-4,500	-1.19	2,519	-
[8976]	25/12/26	379,000	381,000	376,500	379,500	-1,000	-0.26	1,013	-
[8976]	25/12/25	377,000	382,000	375,000	380,500	+4,500	+1.20	691	-
[8976]	25/12/24	376,000	377,000	374,000	376,000	-500	-0.13	548	-
[8976]	25/12/23	375,500	376,500	373,000	376,500	+4,000	+1.07	887	-
[8976]	25/12/22	376,000	377,500	372,500	372,500	-4,000	-1.06	1,154	-
[8976]	25/12/19	374,500	377,500	373,000	376,500	+2,000	+0.53	1,503	-
[8976]	25/12/18	374,000	377,500	373,500	374,500	0	0.00	1,417	-
[8976]	25/12/17	374,000	376,500	372,000	374,500	+500	+0.13	1,359	-
[8976]	25/12/16	371,500	374,500	371,500	374,000	+4,000	+1.08	1,321	-
[8976]	25/12/15	369,500	372,500	368,000	370,000	+500	+0.14	940	-
[8976]	25/12/12	366,000	370,500	365,500	369,500	+3,000	+0.82	2,733	-
[8976]	25/12/11	368,000	368,500	363,500	366,500	-2,000	-0.54	1,441	-
[8976]	25/12/10	367,000	369,000	364,500	368,500	+1,000	+0.27	1,321	-
[8976]	25/12/09	366,500	367,500	364,000	367,500	-500	-0.14	1,536	-
[8976]	25/12/08	368,500	370,000	366,000	368,000	-1,000	-0.27	1,446	-
[8976]	25/12/05	370,000	372,000	369,000	369,000	-2,500	-0.67	1,172	-
[8976]	25/12/04	375,000	375,500	369,500	371,500	-3,500	-0.93	1,021	-
[8976]	25/12/03	376,000	376,000	372,500	375,000	-2,000	-0.53	1,283	-
[8976]	25/12/02	374,500	377,000	373,000	377,000	+2,500	+0.67	1,439	-
[8976]	25/12/01	380,000	381,500	374,500	374,500	-6,500	-1.71	1,822	-
[8976]	25/11/28	383,000	383,000	379,000	381,000	-2,000	-0.52	1,690	-
[8976]	25/11/27	380,000	385,000	380,000	383,000	-6,000	-1.54	1,873	-
[8976]	25/11/26	385,500	389,500	385,000	389,000	+3,500	+0.91	3,362	-
[8976]	25/11/25	390,500	391,000	384,000	385,500	0	0.00	1,298	-
[8976]	25/11/21	380,000	387,000	380,000	385,500	+4,500	+1.18	2,834	-
[8976]	25/11/20	380,000	383,500	379,000	381,000	+2,500	+0.66	1,109	-
[8976]	25/11/19	380,000	381,500	378,000	378,500	-1,500	-0.39	1,816	-
[8976]	25/11/18	385,500	386,500	378,500	380,000	-5,500	-1.43	2,293	-
[8976]	25/11/17	385,500	386,500	383,500	385,500	+1,000	+0.26	1,311	-
[8976]	25/11/14	385,000	389,000	383,500	384,500	-500	-0.13	1,222	-
[8976]	25/11/13	386,000	387,500	385,000	385,000	-500	-0.13	595	-
[8976]	25/11/12	387,000	388,000	385,500	385,500	-1,500	-0.39	1,180	-
[8976]	25/11/11	382,500	387,000	381,500	387,000	+6,000	+1.57	1,304	-
[8976]	25/11/10	384,500	385,500	380,500	381,000	0	0.00	1,430	-
[8976]	25/11/07	382,000	384,500	380,500	381,000	0	0.00	1,378	-
[8976]	25/11/06	383,500	384,000	381,000	381,000	-2,500	-0.65	825	-
[8976]	25/11/05	380,500	383,500	377,000	383,500	+3,500	+0.92	1,688	-
[8976]	25/11/04	378,500	381,000	377,000	380,000	+3,000	+0.80	1,376	-
[8976]	25/10/31	378,500	380,000	376,500	377,000	-2,000	-0.53	1,594	-
[8976]	25/10/30	374,000	380,000	374,000	379,000	+2,000	+0.53	1,289	-
[8976]	25/10/29	377,000	378,000	373,500	377,000	+500	+0.13	1,439	-
[8976]	25/10/28	377,000	377,500	372,000	376,500	0	0.00	1,272	-
[8976]	25/10/27	374,000	377,000	372,500	376,500	+3,500	+0.94	1,128	-
[8976]	25/10/24	375,500	376,000	371,500	373,000	-2,000	-0.53	1,556	-
[8976]	25/10/23	372,000	375,500	370,000	375,000	+2,000	+0.54	1,605	-
[8976]	25/10/22	369,500	373,000	367,000	373,000	+5,000	+1.36	1,303	-
[8976]	25/10/21	368,000	370,500	366,000	368,000	-1,000	-0.27	911	-
[8976]	25/10/20	365,500	369,000	363,500	369,000	+4,000	+1.10	1,050	-
[8976]	25/10/17	363,500	365,500	362,000	365,000	+1,500	+0.41	1,373	-
[8976]	25/10/16	361,000	364,000	360,000	363,500	+2,500	+0.69	934	-
[8976]	25/10/15	361,500	363,000	360,500	361,000	-500	-0.14	1,144	-
[8976]	25/10/14	358,500	361,500	355,000	361,500	+2,500	+0.70	1,692	-
[8976]	25/10/10	361,000	361,000	358,000	359,000	-2,000	-0.55	675	-
[8976]	25/10/09	360,500	361,500	357,000	361,000	+500	+0.14	1,316	-
[8976]	25/10/08	364,500	365,500	360,500	360,500	-4,500	-1.23	987	-
[8976]	25/10/07	367,000	367,500	363,500	365,000	-2,500	-0.68	828	-
[8976]	25/10/06	363,500	368,500	363,500	367,500	+4,000	+1.10	975	-
[8976]	25/10/03	361,000	363,500	360,000	363,500	+2,500	+0.69	884	-
[8976]	25/10/02	364,500	365,500	360,500	361,000	-2,000	-0.55	1,197	-
[8976]	25/10/01	365,000	365,000	359,000	363,000	-2,000	-0.55	1,521	-
[8976]	25/09/30	362,000	365,500	360,000	365,000	+4,500	+1.25	2,296	-
[8976]	25/09/29	370,000	371,000	360,500	360,500	-11,500	-3.09	2,266	-
[8976]	25/09/26	372,500	374,000	369,500	372,000	+1,000	+0.27	1,734	-
[8976]	25/09/25	369,500	372,000	368,000	371,000	+1,500	+0.41	1,032	-
[8976]	25/09/24	370,000	371,000	367,500	369,500	+500	+0.14	1,473	-
[8976]	25/09/22	372,000	372,000	367,500	369,000	-1,500	-0.40	1,498	-
[8976]	25/09/19	374,500	375,000	367,500	370,500	-4,000	-1.07	3,726	-
[8976]	25/09/18	375,500	377,500	373,000	374,500	-500	-0.13	1,369	-
[8976]	25/09/17	376,500	377,500	371,000	375,000	-1,500	-0.40	1,645	-
[8976]	25/09/16	370,500	376,500	370,500	376,500	+4,000	+1.07	1,752	-
[8976]	25/09/12	366,000	372,500	366,000	372,500	+6,000	+1.64	2,057	-
[8976]	25/09/11	367,000	368,500	365,000	366,500	-500	-0.14	1,645	-
[8976]	25/09/10	366,000	367,500	365,000	367,000	-500	-0.14	1,057	-
[8976]	25/09/09	364,500	369,000	363,500	367,500	+2,500	+0.68	1,661	-
[8976]	25/09/08	364,500	367,500	364,500	365,000	+1,500	+0.41	1,303	-
[8976]	25/09/05	363,000	365,000	361,000	363,500	-1,000	-0.27	1,977	-