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
[2962]	26/10/29	1,906	2,012	1,820	1,920	+32.0	+1.69	1,017,300	17,651,277,824
[2962]	26/10/28	1,825	2,000	1,812	1,888	+123.0	+6.97	374,400	17,357,090,816
[2962]	26/10/27	1,838	1,845	1,736	1,765	-1.0	-0.06	235,900	16,226,305,024
[2962]	26/10/26	1,748	1,794	1,706	1,766	+24.0	+1.38	109,700	16,235,498,496
[2962]	26/10/23	1,700	1,744	1,625	1,742	-38.0	-2.13	208,400	16,014,857,216
[2962]	26/10/22	1,905	1,914	1,756	1,780	-125.0	-6.56	209,700	16,364,206,080
[2962]	26/10/21	1,900	1,963	1,870	1,905	+41.0	+2.20	308,300	17,513,377,792
[2962]	26/10/20	2,125	2,125	1,839	1,864	-276.0	-12.90	409,900	17,136,449,536
[2962]	26/10/19	1,976	2,151	1,962	2,140	+34.0	+1.61	179,600	19,673,821,184
[2962]	26/10/16	2,155	2,177	2,001	2,106	-14.0	-0.66	191,800	19,361,245,184
[2962]	26/10/15	2,224	2,277	2,088	2,120	-231.0	-9.83	348,000	19,489,953,792
[2962]	26/10/14	2,307	2,400	2,289	2,351	+44.0	+1.91	274,300	21,613,623,296
[2962]	26/10/13	2,258	2,471	2,210	2,307	-101.0	-4.19	281,100	21,209,114,624
[2962]	26/10/09	2,323	2,507	2,265	2,408	-35.0	-1.43	638,600	22,137,645,056
[2962]	26/10/08	2,680	2,709	2,436	2,443	-317.0	-11.49	541,500	22,459,412,480
[2962]	26/10/07	3,040	3,160	2,633	2,760	-280.0	-9.21	788,900	25,373,712,384
[2962]	26/10/06	2,864	3,120	2,811	3,040	+142.0	+4.90	854,200	27,947,857,920
[2962]	26/10/05	2,687	3,040	2,662	2,898	+166.0	+6.08	900,900	26,642,397,184
[2962]	26/10/02	2,595	2,779	2,551	2,732	+237.0	+9.50	876,700	25,116,297,216
[2962]	26/10/01	2,204	2,599	2,177	2,495	+270.0	+12.13	912,600	22,937,468,928
[2962]	26/09/30	2,051	2,280	2,025	2,225	+192.0	+9.44	309,200	20,455,258,112
[2962]	26/09/29	2,090	2,090	1,950	2,033	-58.0	-2.77	194,400	18,690,129,920
[2962]	26/09/28	2,230	2,310	2,070	2,091	-93.0	-4.26	381,100	19,223,345,152
[2962]	26/09/25	2,170	2,316	2,112	2,184	-86.0	-3.79	353,400	20,078,327,808
[2962]	26/09/24	2,260	2,406	2,151	2,270	+39.0	+1.75	867,000	20,868,958,208
[2962]	26/09/18	1,871	2,231	1,871	2,231	+400.0	+21.85	1,918,200	20,510,416,896
[2962]	26/09/17	1,734	1,851	1,707	1,831	+124.0	+7.26	295,600	16,833,068,032
[2962]	26/09/16	1,708	1,742	1,650	1,707	-11.0	-0.64	168,300	15,693,089,792
[2962]	26/09/15	1,816	1,820	1,690	1,718	-100.0	-5.50	208,700	15,794,216,960
[2962]	26/09/14	1,739	1,823	1,606	1,818	+50.0	+2.83	282,600	16,713,553,920
[2962]	26/09/11	1,714	1,795	1,692	1,768	-22.0	-1.23	199,700	16,253,885,440
[2962]	26/09/10	1,665	1,819	1,627	1,790	+102.0	+6.04	237,100	16,456,139,776
[2962]	26/09/09	1,550	1,730	1,535	1,688	+123.0	+7.86	407,600	15,518,414,848
[2962]	26/09/08	1,574	1,658	1,552	1,565	-33.0	-2.07	195,200	14,387,630,080
[2962]	26/09/07	1,628	1,649	1,579	1,598	-10.0	-0.62	240,900	14,691,011,584
[2962]	26/09/04	1,530	1,676	1,452	1,608	+100.0	+6.63	554,600	14,782,945,280
[2962]	26/09/03	1,483	1,577	1,472	1,508	+39.0	+2.65	284,100	13,863,608,320
[2962]	26/09/02	1,486	1,490	1,440	1,469	-55.0	-3.61	190,300	13,505,065,984
[2962]	26/09/01	1,602	1,610	1,488	1,524	-76.0	-4.75	298,600	14,010,701,824
[2962]	26/08/31	1,765	1,773	1,567	1,600	-154.0	-8.78	439,200	14,709,398,528
[2962]	26/08/28	1,810	1,880	1,740	1,754	-40.0	-2.23	550,700	16,125,177,856
[2962]	26/08/27	1,790	1,823	1,700	1,794	+9.0	+0.50	515,200	16,492,912,640
[2962]	26/08/26	1,603	1,845	1,530	1,785	+167.0	+10.32	809,400	16,410,172,416
[2962]	26/08/25	1,519	1,623	1,491	1,618	+97.0	+6.38	294,000	14,874,878,976
[2962]	26/08/24	1,566	1,626	1,477	1,521	-28.0	-1.81	324,100	13,983,121,408
[2962]	26/08/21	1,592	1,673	1,510	1,549	-56.0	-3.49	740,800	14,240,536,576
[2962]	26/08/20	1,842	2,025	1,605	1,605	-135.0	-7.76	1,692,100	14,755,364,864
[2962]	26/08/19	1,900	1,985	1,740	1,740	+81.0	+4.88	2,524,000	15,996,470,272
[2962]	26/08/18	1,659	1,659	1,650	1,659	+300.0	+22.08	171,600	15,251,807,232
[2962]	26/08/17	1,313	1,398	1,271	1,359	-14.0	-1.02	141,600	12,493,795,328
[2962]	26/08/14	1,425	1,467	1,323	1,373	-52.0	-3.65	167,400	12,622,502,912
[2962]	26/08/13	1,331	1,443	1,321	1,425	+109.0	+8.28	124,800	13,100,558,336
[2962]	26/08/12	1,284	1,351	1,261	1,316	+49.0	+3.87	75,600	12,098,480,128
[2962]	26/08/10	1,278	1,284	1,240	1,267	+17.0	+1.36	30,000	11,648,005,120
[2962]	26/08/07	1,220	1,250	1,137	1,250	+33.0	+2.71	61,900	11,491,717,120
[2962]	26/08/06	1,261	1,274	1,209	1,217	-62.0	-4.85	37,200	11,188,336,640
[2962]	26/08/05	1,248	1,301	1,227	1,279	+87.0	+7.30	73,500	11,758,325,760
[2962]	26/08/04	1,151	1,192	1,144	1,192	+39.0	+3.38	36,500	10,958,501,888
[2962]	26/08/03	1,172	1,196	1,141	1,153	-29.0	-2.45	34,300	10,599,960,576
[2962]	26/07/31	1,183	1,227	1,151	1,182	+72.0	+6.49	97,100	10,866,568,192
[2962]	26/07/30	1,079	1,137	1,068	1,110	+20.0	+1.83	55,300	10,204,645,376
[2962]	26/07/29	1,164	1,164	1,063	1,090	-44.0	-3.88	111,900	10,020,777,984
[2962]	26/07/28	1,190	1,213	1,125	1,134	-72.0	-5.97	105,400	10,425,285,632
[2962]	26/07/27	1,281	1,300	1,172	1,206	-71.0	-5.56	156,500	11,087,209,472
[2962]	26/07/24	1,315	1,351	1,276	1,277	-68.0	-5.06	69,700	11,739,938,816
[2962]	26/07/23	1,366	1,405	1,310	1,345	-12.0	-0.88	144,600	12,365,087,744
[2962]	26/07/22	1,500	1,545	1,356	1,357	-153.0	-10.13	284,000	12,475,408,384
[2962]	26/07/21	1,385	1,545	1,341	1,510	+115.0	+8.24	265,100	13,881,994,240
[2962]	26/07/17	1,312	1,397	1,236	1,395	+23	+1.68	234,100	-
[2962]	26/07/16	1,295	1,428	1,262	1,372	+69	+5.30	277,000	-
[2962]	26/07/15	1,223	1,410	1,223	1,303	+81	+6.63	350,700	-
[2962]	26/07/14	1,232	1,250	1,190	1,222	-22	-1.77	76,300	-
[2962]	26/07/13	1,295	1,380	1,230	1,244	-36	-2.81	161,300	-
[2962]	26/07/10	1,272	1,350	1,267	1,280	+32	+2.56	195,200	-
[2962]	26/07/09	1,339	1,339	1,228	1,248	-62	-4.73	150,100	-
[2962]	26/07/08	1,350	1,362	1,268	1,310	-114	-8.01	239,100	-
[2962]	26/07/07	1,495	1,508	1,381	1,424	-108	-7.05	217,900	-
[2962]	26/07/06	1,560	1,780	1,518	1,532	+42	+2.82	843,300	-
[2962]	26/07/03	1,540	1,557	1,400	1,490	-48	-3.12	512,600	-
[2962]	26/07/02	1,698	1,764	1,473	1,538	-320	-17.22	762,100	-
[2962]	26/07/01	2,022	2,066	1,825	1,858	-132	-6.63	803,600	-
[2962]	26/06/30	1,825	2,100	1,784	1,990	+167	+9.16	2,095,200	-
[2962]	26/06/29	1,928	2,267	1,765	1,823	-65	-3.44	2,208,800	-
[2962]	26/06/26	1,829	2,022	1,590	1,888	+219	+13.12	2,603,100	-
[2962]	26/06/25	1,429	1,669	1,381	1,669	+300	+21.91	721,100	-
[2962]	26/06/24	1,432	1,525	1,336	1,369	-93	-6.36	492,400	-
[2962]	26/06/23	1,310	1,555	1,280	1,462	+207	+16.49	1,233,100	-
[2962]	26/06/22	1,144	1,279	1,140	1,255	+110	+9.61	186,500	-
[2962]	26/06/19	1,107	1,160	1,080	1,145	+38	+3.43	193,700	-
[2962]	26/06/18	1,070	1,142	1,053	1,107	+62	+5.93	167,100	-
[2962]	26/06/17	991	1,096	984	1,045	+42	+4.19	134,000	-
[2962]	26/06/16	1,040	1,048	982	1,003	-45	-4.29	101,500	-
[2962]	26/06/15	1,034	1,048	999	1,048	+74	+7.60	118,500	-
[2962]	26/06/12	1,034	1,040	941	974	-15	-1.52	139,200	-
[2962]	26/06/11	980	1,008	955	989	-36	-3.51	184,300	-
[2962]	26/06/10	1,113	1,166	1,008	1,025	-148	-12.62	211,200	-
[2962]	26/06/09	1,213	1,224	1,078	1,173	-30	-2.49	240,300	-
[2962]	26/06/08	1,201	1,230	1,140	1,203	-140	-10.42	290,700	-
[2962]	26/06/05	1,294	1,434	1,275	1,343	+19	+1.44	565,700	-
[2962]	26/06/04	1,195	1,345	1,147	1,324	+136	+11.45	639,400	-
[2962]	26/06/03	1,074	1,212	1,074	1,188	+131	+12.39	354,800	-
[2962]	26/06/02	1,091	1,120	1,041	1,057	-43	-3.91	139,100	-
[2962]	26/06/01	1,111	1,156	1,095	1,100	+37	+3.48	170,500	-
[2962]	26/05/29	1,056	1,092	1,050	1,063	+48	+4.73	100,500	-
[2962]	26/05/28	1,052	1,070	986	1,015	-12	-1.17	93,100	-
[2962]	26/05/27	1,107	1,107	1,003	1,027	-50	-4.64	99,100	-
[2962]	26/05/26	1,114	1,121	1,062	1,077	-47	-4.18	116,200	-
[2962]	26/05/25	1,102	1,211	1,078	1,124	+15	+1.35	229,700	-
[2962]	26/05/22	1,048	1,152	1,044	1,109	+86.0	+8.41	251,500	-
[2962]	26/05/21	1,071	1,100	957	1,023	+27.0	+2.71	342,700	-
[2962]	26/05/20	1,054	1,072	976	996	-88.0	-8.12	301,000	-
[2962]	26/05/19	994	1,084	968	1,084	+150.0	+16.06	231,000	-
[2962]	26/05/18	995	995	906	934	-46.0	-4.69	132,400	-
[2962]	26/05/15	985	1,005	956	980	+6.0	+0.62	93,400	-
[2962]	26/05/14	1,009	1,015	973	974	-35.0	-3.47	68,100	-
[2962]	26/05/13	1,063	1,070	1,000	1,009	-84.0	-7.69	99,200	-
[2962]	26/05/12	1,190	1,200	1,068	1,093	-97.0	-8.15	207,500	-
[2962]	26/05/11	1,150	1,233	1,132	1,190	+77.0	+6.92	500,400	-
[2962]	26/05/08	1,130	1,181	1,060	1,113	+30.0	+2.77	529,200	-
[2962]	26/05/07	984	1,083	961	1,083	+150.0	+16.08	200,400	-
[2962]	26/05/01	918	942	906	933	+27.0	+2.98	78,700	-
[2962]	26/04/30	893	920	892	906	+4.0	+0.44	68,700	-
[2962]	26/04/28	888	937	881	902	+5.0	+0.56	81,200	-
[2962]	26/04/27	915	920	870	897	-9	-0.99	74,900	-
[2962]	26/04/24	935	944	885	906	-44	-4.63	147,800	-
[2962]	26/04/23	959	1,080	930	950	-9	-0.94	610,900	-
[2962]	26/04/22	990	1,086	942	959	-55	-5.42	402,300	-
[2962]	26/04/21	1,125	1,133	987	1,014	+31	+3.15	882,600	-
[2962]	26/04/20	863	983	863	983	+150	+18.01	92,800	-
[2962]	26/04/17	860	870	830	833	-23	-2.69	40,400	-
[2962]	26/04/16	850	880	846	856	+6	+0.71	45,500	-
[2962]	26/04/15	866	880	842	850	-12	-1.39	54,100	-
[2962]	26/04/14	905	919	861	862	-28	-3.15	102,400	-
[2962]	26/04/13	863	899	850	890	+6	+0.68	50,600	-
[2962]	26/04/10	852	884	840	884	+38	+4.49	70,500	-
[2962]	26/04/09	870	873	841	846	-22	-2.53	46,200	-
[2962]	26/04/08	842	874	830	868	+56	+6.90	66,800	-
[2962]	26/04/07	826	849	800	812	-18	-2.17	67,600	-
[2962]	26/04/06	820	848	820	830	+7	+0.85	34,200	-
[2962]	26/04/03	867	867	820	823	-21	-2.49	40,800	-
[2962]	26/04/02	867	889	833	844	-31	-3.54	72,400	-
[2962]	26/04/01	858	895	845	875	+62	+7.63	125,400	-
[2962]	26/03/31	816	851	811	813	-48	-5.57	117,900	-
[2962]	26/03/30	840	880	840	861	-21	-2.38	84,000	-
[2962]	26/03/27	923	925	847	882	+16	+1.85	139,800	-
[2962]	26/03/26	938	939	854	866	-72	-7.68	117,700	-
[2962]	26/03/25	919	941	912	938	+48	+5.39	73,000	-
[2962]	26/03/24	960	975	890	890	-26	-2.84	96,400	-
[2962]	26/03/23	948	950	908	916	-59	-6.05	133,600	-
[2962]	26/03/19	1,009	1,010	961	975	-43	-4.22	128,400	-
[2962]	26/03/18	1,034	1,047	1,010	1,018	-2	-0.20	113,200	-
[2962]	26/03/17	1,142	1,180	1,020	1,020	-105	-9.33	319,500	-
[2962]	26/03/16	1,200	1,250	1,045	1,125	-7	-0.62	1,111,800	-
[2962]	26/03/13	982	1,132	982	1,132	+150	+15.27	786,000	-
[2962]	26/03/12	1,020	1,029	981	982	-48	-4.66	115,200	-
[2962]	26/03/11	1,043	1,098	1,030	1,030	-13	-1.25	126,600	-
[2962]	26/03/10	1,030	1,069	1,015	1,043	+43	+4.30	163,200	-
[2962]	26/03/09	955	1,037	955	1,000	-60	-5.66	198,200	-
[2962]	26/03/06	1,071	1,170	1,025	1,060	-33	-3.02	259,400	-
[2962]	26/03/05	1,102	1,209	1,069	1,093	+51	+4.89	535,100	-
[2962]	26/03/04	980	1,100	980	1,042	-55	-5.01	365,300	-
[2962]	26/03/03	1,137	1,283	1,061	1,097	-85	-7.19	636,300	-
[2962]	26/03/02	1,177	1,240	1,170	1,182	-55	-4.45	457,300	-
[2962]	26/02/27	1,382	1,500	1,156	1,237	-80	-6.07	2,874,000	-
[2962]	26/02/26	1,122	1,317	1,090	1,317	+300	+29.50	1,367,800	-
[2962]	26/02/25	880	1,017	872	1,017	+150	+17.30	631,100	-
[2962]	26/02/24	900	940	840	867	-48	-5.25	837,500	-
[2962]	26/02/20	880	1,111	868	915	-96	-9.50	1,880,700	-
[2962]	26/02/19	1,210	1,210	1,011	1,011	-300	-22.88	660,700	-
[2962]	26/02/18	1,499	1,959	1,250	1,311	+202	+18.21	7,191,500	-
[2962]	26/02/17	1,109	1,109	1,109	1,109	+150	+15.64	41,300	-
[2962]	26/02/16	959	959	959	959	+150	+18.54	51,000	-
[2962]	26/02/13	978	1,038	767	809	-79	-8.90	3,272,300	-
[2962]	26/02/12	888	888	888	888	+150	+20.33	66,400	-
[2962]	26/02/10	723	738	704	738	+100	+15.67	482,400	-
[2962]	26/02/09	558	638	556	638	+100	+18.59	514,000	-
[2962]	26/02/06	530	585	495	538	-19	-3.41	1,659,800	-
[2962]	26/02/05	525	602	511	557	+52	+10.30	3,334,400	-
[2962]	26/02/04	441	505	439	505	+80	+18.82	1,532,000	-
[2962]	26/02/03	420	432	411	425	+8	+1.92	125,700	-
[2962]	26/02/02	440	467	416	417	-31	-6.92	256,700	-
[2962]	26/01/30	453	464	419	448	-21	-4.48	310,600	-
[2962]	26/01/29	502	516	443	469	-22	-4.48	571,000	-
[2962]	26/01/28	491	491	456	491	+80	+19.46	454,100	-
[2962]	26/01/27	427	427	408	411	-16	-3.75	101,600	-
[2962]	26/01/26	440	443	423	427	-15	-3.39	51,000	-
[2962]	26/01/23	467	468	428	442	-12	-2.64	144,000	-
[2962]	26/01/22	466	472	450	454	-10	-2.16	54,400	-
[2962]	26/01/21	450	465	444	464	+8	+1.75	49,800	-
[2962]	26/01/20	472	479	456	456	-14	-2.98	41,800	-
[2962]	26/01/19	476	476	463	470	-11	-2.29	39,900	-
[2962]	26/01/16	487	494	465	481	-5	-1.03	73,200	-
[2962]	26/01/15	498	498	465	486	-14	-2.80	123,000	-
[2962]	26/01/14	470	522	470	500	+30	+6.38	278,500	-
[2962]	26/01/13	427	475	427	470	+46	+10.85	155,600	-
[2962]	26/01/09	434	435	416	424	-13	-2.97	57,000	-
[2962]	26/01/08	437	455	429	437	+11	+2.58	87,400	-
[2962]	26/01/07	400	429	395	426	+28	+7.04	80,200	-
[2962]	26/01/06	402	409	398	398	-4	-1.00	22,600	-
[2962]	26/01/05	401	420	399	402	+3	+0.75	90,700	-
[2962]	25/12/30	415	418	382	399	-11	-2.68	129,100	-
[2962]	25/12/29	368	436	368	410	+43	+11.72	374,900	-
[2962]	25/12/26	361	371	360	367	+3	+0.82	27,900	-
[2962]	25/12/25	360	369	360	364	+4	+1.11	31,600	-
[2962]	25/12/24	365	369	359	360	-3	-0.83	24,300	-
[2962]	25/12/23	375	375	359	363	-12	-3.20	42,200	-
[2962]	25/12/22	360	392	355	375	+25	+7.14	115,300	-
[2962]	25/12/19	353	362	350	350	-4	-1.13	12,000	-
[2962]	25/12/18	362	370	348	354	+8	+2.31	26,400	-
[2962]	25/12/17	356	359	342	346	-10	-2.81	29,700	-
[2962]	25/12/16	367	367	355	356	-7	-1.93	11,700	-
[2962]	25/12/15	363	370	353	363	-6	-1.63	20,400	-
[2962]	25/12/12	373	375	364	369	+1	+0.27	13,400	-
[2962]	25/12/11	372	375	364	368	-8	-2.13	22,100	-
[2962]	25/12/10	390	397	374	376	0	0.00	68,000	-
[2962]	25/12/09	383	395	370	376	+17	+4.74	159,600	-
[2962]	25/12/08	365	411	352	359	+2	+0.56	182,100	-
[2962]	25/12/05	382	386	351	357	-33	-8.46	150,600	-
[2962]	25/12/04	397	398	389	390	-7	-1.76	16,100	-
[2962]	25/12/03	400	410	395	397	-3	-0.75	35,500	-
[2962]	25/12/02	401	406	386	400	+6	+1.52	34,700	-
[2962]	25/12/01	393	404	381	394	-2	-0.51	54,100	-
[2962]	25/11/28	371	402	371	396	+22	+5.88	84,800	-
[2962]	25/11/27	360	377	360	374	+14	+3.89	45,000	-
[2962]	25/11/26	355	366	355	360	+3	+0.84	26,100	-
[2962]	25/11/25	373	373	356	357	-12	-3.25	52,000	-
[2962]	25/11/21	369	380	368	369	-10	-2.64	53,000	-
[2962]	25/11/20	384	400	375	379	+6	+1.61	83,700	-
[2962]	25/11/19	383	392	366	373	-5	-1.32	79,000	-
[2962]	25/11/18	404	404	378	378	-26	-6.44	119,800	-
[2962]	25/11/17	415	429	393	404	-51	-11.21	205,000	-
[2962]	25/11/14	449	475	439	455	-10	-2.15	191,000	-
[2962]	25/11/13	454	488	430	465	+56	+13.69	1,103,600	-
[2962]	25/11/12	412	417	407	409	-3	-0.73	37,100	-
[2962]	25/11/11	425	425	409	412	-5	-1.20	50,200	-
[2962]	25/11/10	405	420	404	417	+14	+3.47	55,500	-
[2962]	25/11/07	420	422	402	403	-13	-3.13	103,500	-
[2962]	25/11/06	415	445	415	416	+1	+0.24	154,300	-
[2962]	25/11/05	407	482	406	415	0	0.00	479,100	-
[2962]	25/11/04	439	449	410	415	-22	-5.03	192,200	-
[2962]	25/10/31	453	460	427	437	-32	-6.82	275,200	-
[2962]	25/10/30	474	536	455	469	+3	+0.64	938,900	-
[2962]	25/10/29	572	622	453	466	-56	-10.73	3,257,000	-
[2962]	25/10/28	447	522	438	522	+80	+18.10	690,800	-
[2962]	25/10/27	466	507	422	442	-11	-2.43	877,600	-
[2962]	25/10/24	375	453	375	453	+80	+21.45	576,900	-
[2962]	25/10/23	372	385	371	373	-4	-1.06	39,600	-
[2962]	25/10/22	375	382	370	377	+4	+1.07	38,000	-
[2962]	25/10/21	384	389	371	373	-3	-0.80	47,200	-
[2962]	25/10/20	381	390	372	376	+6	+1.62	71,900	-
[2962]	25/10/17	381	389	370	370	-23	-5.85	95,300	-
[2962]	25/10/16	414	415	373	393	-29	-6.87	242,600	-
[2962]	25/10/15	434	473	405	422	-26	-5.80	338,300	-
[2962]	25/10/14	402	489	400	448	+30	+7.18	626,100	-
[2962]	25/10/10	444	521	411	418	-34	-7.52	1,773,400	-
[2962]	25/10/09	404	452	384	452	+80	+21.51	862,500	-
[2962]	25/10/08	391	400	368	372	-51	-12.06	364,500	-
[2962]	25/10/07	477	477	408	423	-26	-5.79	215,500	-
[2962]	25/10/06	483	497	400	449	+14	+3.22	1,183,100	-
[2962]	25/10/03	435	435	435	435	+80	+22.54	77,100	-
[2962]	25/10/02	279	355	279	355	+80	+29.09	945,600	-
[2962]	25/10/01	293	297	266	275	-22	-7.41	61,300	-
[2962]	25/09/30	290	304	290	297	+7	+2.41	23,700	-
[2962]	25/09/29	305	306	290	290	-14	-4.61	43,500	-
[2962]	25/09/26	331	331	300	304	-11	-3.49	143,600	-
[2962]	25/09/25	353	363	315	315	-38	-10.76	393,600	-
[2962]	25/09/24	305	353	305	353	+80	+29.30	296,700	-
[2962]	25/09/22	267	274	266	273	+5	+1.87	6,300	-
[2962]	25/09/19	270	272	265	268	-3	-1.11	9,700	-
[2962]	25/09/18	270	273	262	271	+1	+0.37	17,100	-
[2962]	25/09/17	272	272	261	270	-2	-0.74	10,400	-
[2962]	25/09/16	263	272	263	272	+9	+3.42	8,500	-
[2962]	25/09/12	264	265	262	263	-1	-0.38	9,200	-
[2962]	25/09/11	273	273	264	264	-1	-0.38	11,400	-
[2962]	25/09/10	268	270	262	265	-4	-1.49	13,400	-
[2962]	25/09/09	270	270	264	269	-1	-0.37	7,300	-
[2962]	25/09/08	270	270	264	270	0	0.00	13,200	-
[2962]	25/09/05	270	271	265	270	+1	+0.37	8,600	-