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
[236A]	26/10/29	440	440	439	440	+0.2	+0.05	560	-
[236A]	26/10/28	440	440	439	440	-0.7	-0.16	9,730	-
[236A]	26/10/27	441	441	440	441	+0.1	+0.02	24,630	-
[236A]	26/10/26	440	441	439	441	+0.1	+0.02	9,460	-
[236A]	26/10/23	440	443	440	441	+3.2	+0.73	77,050	-
[236A]	26/10/22	438	438	437	438	+1.5	+0.34	21,070	-
[236A]	26/10/21	437	437	437	437	0	+0.00	9,190	-
[236A]	26/10/20	437	437	436	437	+0.4	+0.09	4,240	-
[236A]	26/10/19	438	438	437	437	+1.6	+0.37	4,610	-
[236A]	26/10/16	437	437	436	436	-0.6	-0.14	10,360	-
[236A]	26/10/15	436	437	435	437	+3.6	+0.83	130,110	-
[236A]	26/10/14	434	434	434	434	+0.5	+0.12	2,440	-
[236A]	26/10/13	434	437	433	434	+0.6	+0.14	10,590	-
[236A]	26/10/09	432	434	432	434	+3.0	+0.70	122,190	-
[236A]	26/10/08	431	432	431	431	-0.3	-0.07	73,310	-
[236A]	26/10/07	433	433	432	432	+0.6	+0.14	1,990	-
[236A]	26/10/06	434	434	432	432	-2.0	-0.46	41,120	-
[236A]	26/10/05	432	434	432	434	+2.2	+0.51	7,390	-
[236A]	26/10/02	433	434	432	432	0	+0.00	32,930	-
[236A]	26/10/01	434	434	432	432	-0.1	-0.02	24,390	-
[236A]	26/09/30	433	433	433	433	+0.9	+0.21	31,100	-
[236A]	26/09/29	432	433	432	433	+1.5	+0.35	8,150	-
[236A]	26/09/28	432	433	432	432	-0.6	-0.14	35,570	-
[236A]	26/09/25	432	433	432	433	+1.3	+0.30	35,670	-
[236A]	26/09/24	434	434	432	432	-3.1	-0.71	69,480	-
[236A]	26/09/18	435	437	435	436	+1.4	+0.32	94,670	-
[236A]	26/09/17	436	436	435	435	+0.7	+0.16	62,860	-
[236A]	26/09/16	434	436	434	435	+1.6	+0.37	485,900	-
[236A]	26/09/15	435	435	434	434	-1.7	-0.39	34,180	-
[236A]	26/09/14	435	436	435	436	+1.5	+0.34	52,470	-
[236A]	26/09/11	436	436	435	435	-2.2	-0.50	107,990	-
[236A]	26/09/10	438	438	437	438	+0.1	+0.02	97,270	-
[236A]	26/09/09	437	439	437	438	+0.9	+0.21	13,920	-
[236A]	26/09/08	437	439	437	438	+1.3	+0.30	321,650	-
[236A]	26/09/07	437	438	437	437	+0.6	+0.14	3,470	-
[236A]	26/09/04	437	438	437	437	+1.8	+0.41	128,170	-
[236A]	26/09/03	435	436	435	436	+1.3	+0.30	190,180	-
[236A]	26/09/02	435	435	434	435	0	+0.00	16,300	-
[236A]	26/09/01	437	437	435	435	-0.2	-0.05	11,600	-
[236A]	26/08/31	437	437	436	436	-0.4	-0.09	39,340	-
[236A]	26/08/28	438	438	437	437	-0.2	-0.05	11,310	-
[236A]	26/08/27	438	438	437	438	+0.7	+0.16	9,410	-
[236A]	26/08/26	439	439	438	438	+0.8	+0.18	153,120	-
[236A]	26/08/25	438	438	438	438	-0.6	-0.14	970	-
[236A]	26/08/24	438	439	438	439	+0.6	+0.14	15,150	-
[236A]	26/08/21	438	439	438	439	0	+0.00	25,580	-
[236A]	26/08/20	438	439	438	439	+1.8	+0.41	4,820	-
[236A]	26/08/19	437	438	437	438	+1.4	+0.32	105,710	-
[236A]	26/08/18	437	437	436	437	+0.4	+0.09	18,500	-
[236A]	26/08/17	438	438	437	437	-1.5	-0.34	306,840	-
[236A]	26/08/14	439	439	438	439	+0.2	+0.05	35,830	-
[236A]	26/08/13	439	439	438	439	+1.0	+0.23	18,600	-
[236A]	26/08/12	440	440	438	438	-1.1	-0.25	13,170	-
[236A]	26/08/10	441	441	440	440	+0.5	+0.11	15,410	-
[236A]	26/08/07	441	441	440	440	-1.1	-0.25	101,860	-
[236A]	26/08/06	440	442	440	442	+2.1	+0.48	4,040	-
[236A]	26/08/05	439	440	439	440	+1.9	+0.43	51,750	-
[236A]	26/08/04	439	440	438	439	+0.5	+0.11	334,100	-
[236A]	26/08/03	439	439	439	439	-0.7	-0.16	7,940	-
[236A]	26/07/31	440	441	440	440	-0.4	-0.09	6,760	-
[236A]	26/07/30	441	441	440	441	0	+0.00	209,680	-
[236A]	26/07/29	441	441	441	441	+0.9	+0.20	2,440	-
[236A]	26/07/28	440	441	440	441	+1.1	+0.25	3,960	-
[236A]	26/07/27	440	441	440	440	+0.3	+0.07	60,130	-
[236A]	26/07/24	440	440	440	440	-0.7	-0.16	11,580	-
[236A]	26/07/23	441	441	441	441	-0.1	-0.02	4,170	-
[236A]	26/07/22	441	442	441	442	+0.4	+0.09	90,110	-
[236A]	26/07/21	442	442	442	442	+0.1	+0.02	12,060	-
[236A]	26/07/17	442.8	443.3	442.4	442.5	-0.6	-0.14	48,980	-
[236A]	26/07/16	444.3	444.3	443.1	443.1	-0.5	-0.11	310	-
[236A]	26/07/15	442.9	444.0	442.9	443.6	+1.2	+0.27	1,380	-
[236A]	26/07/14	440.8	442.4	440.1	442.4	+1.6	+0.36	151,230	-
[236A]	26/07/13	439.7	441.4	439.7	440.8	-0.5	-0.11	7,420	-
[236A]	26/07/10	443.8	443.8	438.3	441.3	+3.3	+0.75	3,200	-
[236A]	26/07/09	439.0	439.0	437.8	438.0	-8.0	-1.79	2,300	-
[236A]	26/07/08	440.0	446.0	439.3	446.0	+5.0	+1.13	24,610	-
[236A]	26/07/07	441.4	441.5	440.3	441.0	-0.9	-0.20	4,400	-
[236A]	26/07/06	442.0	442.1	441.5	441.9	-0.3	-0.07	238,390	-
[236A]	26/07/03	441.6	442.8	441.6	442.2	-0.4	-0.09	410	-
[236A]	26/07/02	443.9	443.9	442.5	442.6	-1.7	-0.38	1,035,320	-
[236A]	26/07/01	443.9	444.3	443.4	444.3	-0.6	-0.13	153,560	-
[236A]	26/06/30	445.1	445.7	444.5	444.9	-0.6	-0.13	650	-
[236A]	26/06/29	446.0	446.2	445.5	445.5	-1.2	-0.27	7,410	-
[236A]	26/06/26	445.1	447.0	445.1	446.7	+0.4	+0.09	3,940	-
[236A]	26/06/25	444.9	446.3	444.7	446.3	+1.4	+0.31	510	-
[236A]	26/06/24	444.2	445.0	444.0	444.9	+0.7	+0.16	31,330	-
[236A]	26/06/23	444.1	444.6	443.9	444.2	+0.1	+0.02	261,780	-
[236A]	26/06/22	449.3	449.3	444.0	444.1	-1.4	-0.31	8,970	-
[236A]	26/06/19	454.3	454.3	445.0	445.5	-0.8	-0.18	6,300	-
[236A]	26/06/18	445.8	446.3	445.4	446.3	-0.3	-0.07	1,850	-
[236A]	26/06/17	445.3	446.7	445.2	446.6	+1.5	+0.34	2,140	-
[236A]	26/06/16	447.2	447.2	445.0	445.1	-2.1	-0.47	2,050	-
[236A]	26/06/15	446.1	447.7	446.1	447.2	+1.9	+0.43	2,950	-
[236A]	26/06/12	444.7	445.3	444.3	445.3	+1.2	+0.27	980	-
[236A]	26/06/11	443.9	444.1	443.2	444.1	+0.2	+0.05	4,550	-
[236A]	26/06/10	443.8	444.2	443.0	443.9	-0.5	-0.11	123,440	-
[236A]	26/06/09	442.5	444.4	442.0	444.4	+1.5	+0.34	15,150	-
[236A]	26/06/08	444.0	444.0	442.6	442.9	-1.3	-0.29	12,360	-
[236A]	26/06/05	446.5	446.5	444.0	444.2	-0.2	-0.05	730	-
[236A]	26/06/04	445.4	445.4	444.1	444.4	-1.8	-0.40	480	-
[236A]	26/06/03	446.7	446.7	445.1	446.2	-1.0	-0.22	7,390	-
[236A]	26/06/02	443.7	447.2	443.7	447.2	+3.2	+0.72	217,830	-
[236A]	26/06/01	445.3	445.3	443.4	444.0	-0.7	-0.16	2,440	-
[236A]	26/05/29	444.2	445.2	444.1	444.7	+1.1	+0.25	97,510	-
[236A]	26/05/28	444.5	444.5	442.1	443.6	-0.2	-0.05	62,020	-
[236A]	26/05/27	450.4	450.4	441.9	443.8	+1.4	+0.32	74,780	-
[236A]	26/05/26	442.8	442.8	442.0	442.4	-0.6	-0.14	254,420	-
[236A]	26/05/25	441.5	443.0	441.5	443.0	+1.5	+0.34	144,890	-
[236A]	26/05/22	440	441	439	441	+1.5	+0.34	2,190	-
[236A]	26/05/21	441	441	440	440	+1.9	+0.43	2,600	-
[236A]	26/05/20	439	441	439	439	+0.9	+0.21	2,530	-
[236A]	26/05/19	441	441	439	439	-1.2	-0.27	67,730	-
[236A]	26/05/18	438	442	438	441	-0.7	-0.16	82,080	-
[236A]	26/05/15	444	444	441	442	-1.7	-0.38	137,020	-
[236A]	26/05/14	445	445	444	444	-0.3	-0.07	136,660	-
[236A]	26/05/13	450	450	445	445	-0.4	-0.09	57,380	-
[236A]	26/05/12	446	446	446	446	-0.2	-0.04	186,020	-
[236A]	26/05/11	448	448	447	447	-0.3	-0.07	1,640	-
[236A]	26/05/08	448	448	448	448	+0.7	+0.16	850	-
[236A]	26/05/07	447	448	447	448	+0.4	+0.09	5,110	-
[236A]	26/05/01	447	448	447	448	+1.0	+0.22	17,520	-
[236A]	26/04/30	456	456	446	447	-0.8	-0.18	89,360	-
[236A]	26/04/28	448	448	448	448	+0.2	+0.04	3,370	-
[236A]	26/04/27	449.9	449.9	448.5	448.6	-1.3	-0.29	6,920	-
[236A]	26/04/24	449.2	449.9	449.0	449.9	-0.3	-0.07	1,680	-
[236A]	26/04/23	450.9	450.9	449.8	450.2	-0.6	-0.13	5,100	-
[236A]	26/04/22	450.9	450.9	450.3	450.8	-0.5	-0.11	21,340	-
[236A]	26/04/21	451.3	451.3	451.0	451.3	+0.5	+0.11	110	-
[236A]	26/04/20	450.5	450.8	450.5	450.8	+0.6	+0.13	7,840	-
[236A]	26/04/17	449.7	450.2	449.5	450.2	+0.4	+0.09	32,730	-
[236A]	26/04/16	453.5	453.5	449.4	449.8	-0.4	-0.09	410	-
[236A]	26/04/15	448.9	450.2	448.9	450.2	+1.3	+0.29	2,690	-
[236A]	26/04/14	448.5	450.0	448.0	448.9	+0.9	+0.20	1,460	-
[236A]	26/04/13	449.3	449.3	447.5	448.0	-1.6	-0.36	3,910	-
[236A]	26/04/10	451.0	451.0	449.4	449.6	-1.2	-0.27	5,670	-
[236A]	26/04/09	459.3	459.3	450.5	450.8	-2.0	-0.44	4,790	-
[236A]	26/04/08	453.4	453.4	452.3	452.8	+1.6	+0.35	22,960	-
[236A]	26/04/07	451.2	451.4	450.8	451.2	0.0	0.00	6,440	-
[236A]	26/04/06	451.9	451.9	451.0	451.2	-8.7	-1.89	15,080	-
[236A]	26/04/03	460.0	468.0	451.8	459.9	+7.6	+1.68	560	-
[236A]	26/04/02	454.1	454.1	452.0	452.3	-1.9	-0.42	58,470	-
[236A]	26/04/01	453.4	454.2	453.4	454.2	+1.7	+0.38	127,450	-
[236A]	26/03/31	452.8	453.1	452.5	452.5	-0.2	-0.04	30,320	-
[236A]	26/03/30	451.7	453.1	451.5	452.7	+0.5	+0.11	186,680	-
[236A]	26/03/27	454.7	454.7	452.2	452.2	-3.2	-0.70	75,300	-
[236A]	26/03/26	456.4	456.4	455.0	455.4	-0.6	-0.13	2,140	-
[236A]	26/03/25	455.7	456.6	455.7	456.0	+1.1	+0.24	3,060	-
[236A]	26/03/24	453.5	455.5	453.5	454.9	+0.3	+0.07	4,170	-
[236A]	26/03/23	456.1	456.1	453.7	454.6	-1.6	-0.35	11,910	-
[236A]	26/03/19	455.9	456.3	455.8	456.2	-1.2	-0.26	6,120	-
[236A]	26/03/18	456.5	457.4	456.1	457.4	+1.7	+0.37	83,720	-
[236A]	26/03/17	455.5	455.9	455.3	455.7	-0.3	-0.07	63,030	-
[236A]	26/03/16	458.0	458.0	455.7	456.0	-0.6	-0.13	104,080	-
[236A]	26/03/13	457.5	457.5	456.0	456.6	-1.9	-0.41	17,980	-
[236A]	26/03/12	458.1	458.5	457.6	458.5	-1.1	-0.24	4,110	-
[236A]	26/03/11	458.0	459.6	457.4	459.6	+1.3	+0.28	66,670	-
[236A]	26/03/10	458.2	458.8	458.2	458.3	-0.1	-0.02	124,410	-
[236A]	26/03/09	467.0	467.0	456.5	458.4	-0.6	-0.13	117,270	-
[236A]	26/03/06	459.1	459.1	458.5	459.0	-0.1	-0.02	14,950	-
[236A]	26/03/05	461.1	461.1	458.7	459.1	-1.3	-0.28	18,970	-
[236A]	26/03/04	460.3	461.0	460.2	460.4	+0.8	+0.17	23,130	-
[236A]	26/03/03	464.4	464.4	459.6	459.6	-2.2	-0.48	11,990	-
[236A]	26/03/02	462.2	462.2	460.6	461.8	+1.6	+0.35	28,630	-
[236A]	26/02/27	459.6	460.2	459.3	460.2	+1.0	+0.22	18,260	-
[236A]	26/02/26	467.6	467.6	458.3	459.2	-0.4	-0.09	16,010	-
[236A]	26/02/25	461.3	461.3	459.6	459.6	-0.6	-0.13	193,980	-
[236A]	26/02/24	460.8	461.5	459.9	460.2	+0.7	+0.15	24,500	-
[236A]	26/02/20	459.1	460.0	459.0	459.5	+0.6	+0.13	2,550	-
[236A]	26/02/19	458.6	458.9	458.5	458.9	-0.3	-0.07	1,300	-
[236A]	26/02/18	459.2	461.9	458.7	459.2	-0.2	-0.04	265,540	-
[236A]	26/02/17	457.1	459.4	457.0	459.4	+2.6	+0.57	119,700	-
[236A]	26/02/16	455.3	456.9	455.3	456.8	+0.4	+0.09	99,620	-
[236A]	26/02/13	456.1	456.9	455.5	456.4	+0.8	+0.18	57,690	-
[236A]	26/02/12	456.4	457.0	455.5	455.6	+0.2	+0.04	58,420	-
[236A]	26/02/10	453.2	455.4	453.2	455.4	+1.8	+0.40	80,150	-
[236A]	26/02/09	454.1	454.5	453.6	453.6	-2.2	-0.48	9,440	-
[236A]	26/02/06	457.4	457.4	455.6	455.8	+0.2	+0.04	98,290	-
[236A]	26/02/05	455.1	455.6	454.9	455.6	+0.1	+0.02	155,200	-
[236A]	26/02/04	455.1	455.5	454.3	455.5	+1.1	+0.24	18,960	-
[236A]	26/02/03	456.8	456.8	454.3	454.4	-1.7	-0.37	6,720	-
[236A]	26/02/02	454.6	456.1	454.6	456.1	+1.3	+0.29	43,340	-
[236A]	26/01/30	455.9	456.0	454.8	454.8	+0.4	+0.09	28,000	-
[236A]	26/01/29	455.4	455.4	454.2	454.4	-1.0	-0.22	13,480	-
[236A]	26/01/28	454.2	455.4	453.9	455.4	+1.5	+0.33	106,750	-
[236A]	26/01/27	456.0	456.0	453.8	453.9	-1.9	-0.42	28,610	-
[236A]	26/01/26	456.3	456.3	454.8	455.8	+1.2	+0.26	12,000	-
[236A]	26/01/23	456.5	456.5	454.3	454.6	-0.4	-0.09	90,920	-
[236A]	26/01/22	453.8	455.0	453.1	455.0	+2.3	+0.51	18,440	-
[236A]	26/01/21	452.8	453.6	452.1	452.7	-0.6	-0.13	15,850	-
[236A]	26/01/20	453.8	453.8	452.5	453.3	-3.4	-0.74	14,140	-
[236A]	26/01/19	456.1	456.7	454.1	456.7	-2.4	-0.52	90,750	-
[236A]	26/01/16	456.6	459.1	456.0	459.1	+1.9	+0.42	1,560	-
[236A]	26/01/15	457.5	457.6	457.0	457.2	+1.1	+0.24	56,470	-
[236A]	26/01/14	456.6	456.8	455.9	456.1	-1.6	-0.35	14,460	-
[236A]	26/01/13	458.5	458.5	456.8	457.7	-1.7	-0.37	6,630	-
[236A]	26/01/09	460.2	460.2	458.7	459.4	-0.6	-0.13	24,250	-
[236A]	26/01/08	458.8	460.0	458.7	460.0	+0.3	+0.07	54,340	-
[236A]	26/01/07	461.3	461.3	459.4	459.7	+0.6	+0.13	52,050	-
[236A]	26/01/06	460.1	460.6	459.1	459.1	-0.6	-0.13	81,990	-
[236A]	26/01/05	460.0	461.0	459.3	459.7	-1.4	-0.30	2,870	-
[236A]	25/12/30	463.2	463.2	460.9	461.1	-1.0	-0.22	11,000	-
[236A]	25/12/29	464.2	464.2	461.6	462.1	0.0	0.00	17,490	-
[236A]	25/12/26	464.8	464.8	461.7	462.1	-0.2	-0.04	19,620	-
[236A]	25/12/25	463.9	463.9	461.6	462.3	-1.4	-0.30	3,130	-
[236A]	25/12/24	463.8	464.0	462.0	463.7	+1.1	+0.24	27,110	-
[236A]	25/12/23	463.4	463.4	461.2	462.6	+2.3	+0.50	114,800	-
[236A]	25/12/22	463.9	463.9	460.1	460.3	-2.7	-0.58	58,660	-
[236A]	25/12/19	464.4	465.7	462.5	463.0	-1.4	-0.30	11,050	-
[236A]	25/12/18	463.9	464.6	463.9	464.4	+0.5	+0.11	29,300	-
[236A]	25/12/17	464.7	464.7	463.9	463.9	-2.4	-0.51	7,260	-
[236A]	25/12/16	464.1	466.3	464.1	466.3	+1.3	+0.28	1,550	-
[236A]	25/12/15	465.0	465.5	464.3	465.0	+0.1	+0.02	42,060	-
[236A]	25/12/12	465.7	466.0	464.9	464.9	-1.6	-0.34	3,040	-
[236A]	25/12/11	465.4	466.5	465.0	466.5	+1.7	+0.37	50,680	-
[236A]	25/12/10	464.7	464.8	464.1	464.8	+0.3	+0.06	970	-
[236A]	25/12/09	464.5	464.6	464.1	464.5	+0.4	+0.09	52,690	-
[236A]	25/12/08	464.2	464.8	464.1	464.1	-0.4	-0.09	8,010	-
[236A]	25/12/05	465.6	465.6	464.3	464.5	-1.1	-0.24	10,210	-
[236A]	25/12/04	467.1	467.1	465.2	465.6	-1.4	-0.30	14,550	-
[236A]	25/12/03	467.2	467.6	466.7	467.0	-0.1	-0.02	880	-
[236A]	25/12/02	467.6	469.0	466.9	467.1	+0.1	+0.02	6,630	-
[236A]	25/12/01	469.0	469.0	467.0	467.0	-1.8	-0.38	7,890	-
[236A]	25/11/28	469.5	470.2	468.8	468.8	-1.0	-0.21	3,870	-
[236A]	25/11/27	468.9	469.8	468.9	469.8	+1.2	+0.26	760	-
[236A]	25/11/26	469.6	469.6	468.6	468.6	-0.2	-0.04	1,860	-
[236A]	25/11/25	469.6	469.9	468.8	468.8	-1.5	-0.32	12,880	-
[236A]	25/11/21	470.3	470.5	469.5	470.3	+1.1	+0.23	67,410	-
[236A]	25/11/20	470.0	470.0	467.7	469.2	-1.5	-0.32	183,100	-
[236A]	25/11/19	471.0	471.4	470.3	470.7	-0.9	-0.19	6,570	-
[236A]	25/11/18	471.9	471.9	471.2	471.6	-0.6	-0.13	74,990	-
[236A]	25/11/17	472.5	472.5	471.9	472.2	-0.7	-0.15	10,380	-
[236A]	25/11/14	472.6	472.9	472.6	472.9	-0.1	-0.02	80	-
[236A]	25/11/13	473.4	473.4	472.9	473.0	-0.2	-0.04	730	-
[236A]	25/11/12	472.8	473.3	472.7	473.2	+0.2	+0.04	12,380	-
[236A]	25/11/11	472.8	473.0	472.5	473.0	+0.5	+0.11	780	-
[236A]	25/11/10	472.7	472.7	472.5	472.5	-0.7	-0.15	16,960	-
[236A]	25/11/07	473.4	473.5	472.4	473.2	-0.2	-0.04	201,620	-
[236A]	25/11/06	472.1	473.8	472.1	473.4	-0.6	-0.13	61,470	-
[236A]	25/11/05	473.9	474.1	473.6	474.0	+0.3	+0.06	49,320	-
[236A]	25/11/04	477.8	477.8	472.9	473.7	-0.7	-0.15	15,570	-
[236A]	25/10/31	475.8	475.8	473.9	474.4	-2.4	-0.50	2,180	-
[236A]	25/10/30	471.7	476.8	471.7	476.8	+3.1	+0.65	56,970	-
[236A]	25/10/29	474.2	474.3	473.7	473.7	-0.9	-0.19	630	-
[236A]	25/10/28	473.6	474.6	473.6	474.6	+0.9	+0.19	5,100	-
[236A]	25/10/27	473.5	473.7	473.4	473.7	-0.3	-0.06	330	-
[236A]	25/10/24	473.4	474.0	473.4	474.0	-0.2	-0.04	210	-
[236A]	25/10/23	474.0	474.2	473.7	474.2	0.0	0.00	310	-
[236A]	25/10/22	473.4	474.2	473.4	474.2	+0.2	+0.04	1,190	-
[236A]	25/10/21	473.3	474.0	473.3	474.0	+1.0	+0.21	49,360	-
[236A]	25/10/20	476.0	476.0	473.0	473.0	-2.1	-0.44	23,930	-
[236A]	25/10/17	475.3	475.5	474.8	475.1	+0.9	+0.19	83,400	-
[236A]	25/10/16	473.9	474.2	473.7	474.2	-0.4	-0.08	650	-
[236A]	25/10/15	473.5	474.6	473.5	474.6	+1.1	+0.23	340	-
[236A]	25/10/14	475.6	475.6	473.3	473.5	-1.5	-0.32	99,680	-
[236A]	25/10/10	472.0	475.0	472.0	475.0	+3.0	+0.64	49,010	-
[236A]	25/10/09	480.1	480.1	471.8	472.0	-1.3	-0.27	385,130	-
[236A]	25/10/08	473.9	473.9	473.0	473.3	-1.8	-0.38	2,460	-
[236A]	25/10/07	475.0	475.1	473.5	475.1	+0.6	+0.13	1,920	-
[236A]	25/10/06	474.8	475.2	474.0	474.5	-0.3	-0.06	57,440	-
[236A]	25/10/03	474.2	474.8	473.9	474.8	+0.6	+0.13	50,050	-
[236A]	25/10/02	474.8	474.8	473.9	474.2	-0.1	-0.02	2,410	-
[236A]	25/10/01	474.6	475.1	474.2	474.3	-0.3	-0.06	1,150	-
[236A]	25/09/30	475.3	475.3	473.9	474.6	-0.2	-0.04	820	-
[236A]	25/09/29	474.9	474.9	474.6	474.8	+0.1	+0.02	990	-
[236A]	25/09/26	475.2	475.2	474.4	474.7	-0.1	-0.02	900	-
[236A]	25/09/25	474.5	474.8	474.2	474.8	-0.1	-0.02	300	-
[236A]	25/09/24	476.6	476.6	474.2	474.9	+0.1	+0.02	8,440	-
[236A]	25/09/22	475.6	475.6	474.0	474.8	+0.2	+0.04	5,120	-
[236A]	25/09/19	476.4	476.4	474.6	474.6	-2.0	-0.42	2,720	-
[236A]	25/09/18	476.9	477.0	476.5	476.6	-0.5	-0.10	680	-
[236A]	25/09/17	475.2	477.1	475.2	477.1	+0.5	+0.10	5,250	-
[236A]	25/09/16	478.7	478.7	476.1	476.6	-0.9	-0.19	3,020	-
[236A]	25/09/12	479.0	479.0	476.9	477.5	0.0	0.00	470	-
[236A]	25/09/11	478.2	478.2	477.5	477.5	-0.7	-0.15	2,750	-
[236A]	25/09/10	477.3	478.2	477.2	478.2	+0.1	+0.02	120	-
[236A]	25/09/09	478.4	478.4	478.0	478.1	+0.3	+0.06	4,020	-
[236A]	25/09/08	479.4	479.4	477.4	477.8	+0.8	+0.17	51,810	-
[236A]	25/09/05	479.1	479.1	477.0	477.0	-0.4	-0.08	210	-