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
[2436]	26/10/29	579	579	565	569	-8	-1.386482	11,700	9,768,821,760
[2436]	26/10/28	570	589	570	577	+7	+1.22807	20,000	9,906,168,832
[2436]	26/10/27	567	581	567	570	-7	-1.213172	37,900	9,785,990,144
[2436]	26/10/26	568	580	555	577	+3	+0.522648	42,900	9,906,168,832
[2436]	26/10/23	583	591	569	574	-24	-4.013378	45,700	9,854,663,680
[2436]	26/10/22	607	610	588	598	-4	-0.664452	40,300	10,266,705,920
[2436]	26/10/21	588	612	588	602	+8	+1.346801	71,100	10,335,379,456
[2436]	26/10/20	610	610	589	594	-18	-2.941176	33,600	10,198,032,384
[2436]	26/10/19	607	618	606	612	0	0	18,300	10,507,063,296
[2436]	26/10/16	599	618	599	612	+13	+2.170284	22,300	10,507,063,296
[2436]	26/10/15	598	600	576	599	0	0	41,800	10,283,874,304
[2436]	26/10/14	613	618	595	599	-10	-1.642036	32,600	10,283,874,304
[2436]	26/10/13	609	625	608	609	0	0	49,200	10,455,558,144
[2436]	26/10/09	588	610	584	609	+16	+2.698145	32,500	10,455,558,144
[2436]	26/10/08	590	593	580	593	+3	+0.508475	27,000	10,180,864,000
[2436]	26/10/07	580	590	580	590	+7	+1.200686	25,700	10,129,358,848
[2436]	26/10/06	593	593	575	583	-2	-0.34188	34,800	10,009,179,136
[2436]	26/10/05	580	596	580	585	+5	+0.862069	29,100	10,043,515,904
[2436]	26/10/02	591	591	579	580	-8	-1.360544	21,400	9,957,673,984
[2436]	26/10/01	588	598	585	588	-3	-0.507614	8,200	10,095,021,056
[2436]	26/09/30	588	595	581	591	+3	+0.510204	12,500	10,146,527,232
[2436]	26/09/29	590	593	580	588	-5	-0.84317	27,500	10,095,021,056
[2436]	26/09/28	591	597	584	593	-3	-0.503356	22,500	10,180,864,000
[2436]	26/09/25	609	615	590	596	-6	-0.996678	17,400	10,232,369,152
[2436]	26/09/24	602	611	592	602	+10	+1.689189	52,200	10,335,379,456
[2436]	26/09/18	577	596	577	592	+16	+2.777778	53,500	10,163,695,616
[2436]	26/09/17	565	576	565	576	+12	+2.12766	16,300	9,889,000,448
[2436]	26/09/16	554	569	554	564	+6	+1.075269	9,800	9,682,979,840
[2436]	26/09/15	562	567	558	558	-7	-1.238938	18,900	9,579,969,536
[2436]	26/09/14	564	571	560	565	+7	+1.25448	23,700	9,700,148,224
[2436]	26/09/11	555	562	542	558	0	0	55,300	9,579,969,536
[2436]	26/09/10	563	569	558	558	-10	-1.760563	32,700	9,579,969,536
[2436]	26/09/09	587	593	565	568	-24	-4.054054	55,600	9,751,653,376
[2436]	26/09/08	594	599	589	592	-3	-0.504202	35,000	10,163,695,616
[2436]	26/09/07	606	606	587	595	-1	-0.167785	41,400	10,215,200,768
[2436]	26/09/04	590	609	587	596	+5	+0.846024	44,100	10,232,369,152
[2436]	26/09/03	617	617	590	591	-23	-3.745928	57,300	10,146,527,232
[2436]	26/09/02	618	620	606	614	-3	-0.486224	41,600	10,541,400,064
[2436]	26/09/01	629	632	617	617	-12	-1.90779	43,900	10,592,905,216
[2436]	26/08/31	634	636	623	629	+5	+0.801282	44,900	11,014,447,104
[2436]	26/08/28	642	644	604	624	-19	-2.954899	170,600	10,926,891,008
[2436]	26/08/27	633	649	631	643	+12	+1.901743	41,600	11,259,600,896
[2436]	26/08/26	628	637	628	631	+1	+0.15873	21,600	11,049,468,928
[2436]	26/08/25	645	650	615	630	-17	-2.627512	155,700	11,031,957,504
[2436]	26/08/24	656	666	645	647	-2	-0.308166	92,400	11,329,645,568
[2436]	26/08/21	647	659	642	649	+2	+0.309119	60,700	11,142,294,528
[2436]	26/08/20	644	668	642	647	+11	+1.72956	44,900	11,107,957,760
[2436]	26/08/19	641	647	633	636	-14	-2.153846	33,200	10,919,104,512
[2436]	26/08/18	658	658	640	650	-6	-0.914634	40,200	11,159,462,912
[2436]	26/08/17	645	665	643	656	+18	+2.821317	59,600	11,409,220,608
[2436]	26/08/14	646	669	632	638	+22	+3.571429	68,600	11,096,162,304
[2436]	26/08/13	645	645	616	616	-29	-4.496124	33,600	10,713,536,512
[2436]	26/08/12	659	660	636	645	+6	+0.938967	29,200	11,217,906,688
[2436]	26/08/10	611	640	609	639	+28	+4.582651	35,000	11,113,554,944
[2436]	26/08/07	626	628	610	611	-5	-0.811688	16,400	10,626,575,360
[2436]	26/08/06	611	618	610	616	+5	+0.818331	7,100	10,713,536,512
[2436]	26/08/05	610	616	607	611	+1	+0.163934	11,500	10,626,575,360
[2436]	26/08/04	630	630	609	610	-18	-2.866242	26,800	10,609,183,744
[2436]	26/08/03	646	659	611	628	-8	-1.257862	36,400	10,922,241,024
[2436]	26/07/31	630	651	625	636	+16	+2.580645	42,500	11,061,378,048
[2436]	26/07/30	626	634	617	620	0	0	24,700	10,783,104,000
[2436]	26/07/29	611	635	611	620	+10	+1.639344	53,700	10,783,104,000
[2436]	26/07/28	598	611	598	610	+12	+2.006689	9,400	10,609,183,744
[2436]	26/07/27	595	608	591	598	+3	+0.504202	15,500	10,400,478,208
[2436]	26/07/24	597	597	587	595	-7	-1.162791	12,100	10,348,302,336
[2436]	26/07/23	585	603	583	602	+13	+2.207131	8,100	10,470,046,720
[2436]	26/07/22	592	599	586	589	-8	-1.340034	18,000	10,243,949,568
[2436]	26/07/21	599	603	585	597	-4	-0.665557	26,300	10,383,086,592
[2436]	26/07/17	598	608	585	601	0	0	28,800	-
[2436]	26/07/16	605	616	600	601	-12	-1.957586	19,700	-
[2436]	26/07/15	629	637	605	613	-11	-1.762821	44,000	-
[2436]	26/07/14	618	628	612	624	+14	+2.295082	38,700	-
[2436]	26/07/13	619	631	608	610	+1	+0.164204	20,100	-
[2436]	26/07/10	617	635	609	609	-2	-0.327332	34,700	-
[2436]	26/07/09	599	622	582	611	+9	+1.495017	86,900	-
[2436]	26/07/08	599	626	598	602	+2	+0.333333	62,200	-
[2436]	26/07/07	623	637	590	600	-23	-3.691814	86,900	-
[2436]	26/07/06	609	627	600	623	+13	+2.131148	62,000	-
[2436]	26/07/03	590	610	557	610	+25	+4.273504	98,900	-
[2436]	26/07/02	546	586	544	585	+44	+8.133087	131,800	-
[2436]	26/07/01	544	545	524	541	-3	-0.551471	45,200	-
[2436]	26/06/30	534	545	512	544	+7	+1.303538	74,400	-
[2436]	26/06/29	499	540	498	537	+18	+3.468208	42,400	-
[2436]	26/06/26	528	532	510	519	-16	-2.990654	79,000	-
[2436]	26/06/25	521	550	513	535	+23	+4.492188	96,200	-
[2436]	26/06/24	515	522	512	512	-4	-0.775194	13,800	-
[2436]	26/06/23	518	524	513	516	+5	+0.978474	35,600	-
[2436]	26/06/22	517	517	510	511	-2	-0.389864	14,800	-
[2436]	26/06/19	517	519	512	513	-4	-0.773694	13,400	-
[2436]	26/06/18	510	528	510	517	+6	+1.174168	46,000	-
[2436]	26/06/17	512	517	511	511	-5	-0.968992	10,200	-
[2436]	26/06/16	515	518	511	516	+6	+1.176471	10,000	-
[2436]	26/06/15	508	520	508	510	+3	+0.591716	22,800	-
[2436]	26/06/12	508	517	505	507	0	0	34,600	-
[2436]	26/06/11	504	519	497	507	+4	+0.795229	52,400	-
[2436]	26/06/10	512	512	503	503	-9	-1.757813	29,000	-
[2436]	26/06/09	516	516	511	512	-4	-0.775194	9,800	-
[2436]	26/06/08	530	530	513	516	-4	-0.769231	27,200	-
[2436]	26/06/05	512	525	512	520	+6	+1.167315	21,400	-
[2436]	26/06/04	516	517	510	514	-2	-0.387597	32,400	-
[2436]	26/06/03	523	523	515	516	-7	-1.338432	33,000	-
[2436]	26/06/02	522	537	522	523	+1	+0.191571	84,000	-
[2436]	26/06/01	529	532	522	522	-4	-0.760456	38,800	-
[2436]	26/05/29	535	535	522	526	-8	-1.498127	35,800	-
[2436]	26/05/28	515	547	511	534	+24	+4.705882	69,800	-
[2436]	26/05/27	515	515	505	510	-4	-0.77821	15,600	-
[2436]	26/05/26	507	514	507	514	+4	+0.784314	13,000	-
[2436]	26/05/25	505	511	505	510	+4.5	+0.890208	19,400	-
[2436]	26/05/22	511.5	511.5	505	505.5	-7.5	-1.461988	26,600	-
[2436]	26/05/21	510	517	505.5	513	+1.5	+0.293255	9,600	-
[2436]	26/05/20	519.5	519.5	504.5	511.5	-3	-0.58309	22,200	-
[2436]	26/05/19	521	524	512.5	514.5	-6.5	-1.247601	30,000	-
[2436]	26/05/18	523	523	512.5	521	+9.5	+1.857283	57,800	-
[2436]	26/05/15	544.5	544.5	510	511.5	-3.5	-0.679612	102,400	-
[2436]	26/05/14	517.5	519.5	509.5	515	+4.5	+0.881489	19,000	-
[2436]	26/05/13	509.5	518.5	509	510.5	0	0	29,000	-
[2436]	26/05/12	507	515	507	510.5	-4.5	-0.873786	6,000	-
[2436]	26/05/11	486.5	525.5	486.5	515	+6	+1.178782	43,800	-
[2436]	26/05/08	502.5	510.5	495.5	509	+6.5	+1.293532	28,400	-
[2436]	26/05/07	501.5	507	501	502.5	+3	+0.600601	45,600	-
[2436]	26/05/01	491.5	505	491.5	499.5	+11.5	+2.356557	42,400	-
[2436]	26/04/30	495	495	475	488	-5	-1.014199	25,400	-
[2436]	26/04/28	489.5	495	483	493	+3.5	+0.715015	7,200	-
[2436]	26/04/27	482.5	489.5	475	489.5	+7	+1.450777	24,200	-
[2436]	26/04/24	482	482.5	477.5	482.5	+0.5	+0.103734	14,000	-
[2436]	26/04/23	490	494.5	480	482	-9	-1.832994	18,200	-
[2436]	26/04/22	494	499.5	490	491	-3	-0.607287	12,000	-
[2436]	26/04/21	492.5	497.5	480.5	494	+1.5	+0.304569	18,200	-
[2436]	26/04/20	493.5	502.5	487.5	492.5	-1	-0.202634	19,400	-
[2436]	26/04/17	494.5	500	490.5	493.5	+0.5	+0.10142	10,000	-
[2436]	26/04/16	498.5	500	492.5	493	-4.5	-0.904523	10,600	-
[2436]	26/04/15	492.5	498	492.5	497.5	+5	+1.015228	6,800	-
[2436]	26/04/14	493	495	492.5	492.5	-0.5	-0.10142	5,400	-
[2436]	26/04/13	500	500	493	493	-7	-1.4	17,600	-
[2436]	26/04/10	499.5	502	499.5	500	+0.5	+0.1001	9,000	-
[2436]	26/04/09	501.5	510	498	499.5	-5	-0.99108	14,400	-
[2436]	26/04/08	500.5	512.5	500.5	504.5	+5.5	+1.102204	10,200	-
[2436]	26/04/07	506	515	498	499	-11	-2.156863	14,600	-
[2436]	26/04/06	520	520	506	510	+1.5	+0.294985	9,400	-
[2436]	26/04/03	512.5	515	502.5	508.5	-0.5	-0.098232	18,200	-
[2436]	26/04/02	505.5	510	494	509	+8	+1.596806	25,800	-
[2436]	26/04/01	499	507.5	495.5	501	+9	+1.829268	32,800	-
[2436]	26/03/31	498.5	510	492	492	-6.5	-1.303912	32,000	-
[2436]	26/03/30	483	517.5	482.5	498.5	+1	+0.201005	22,600	-
[2436]	26/03/27	495	520	495	497.5	-7.5	-1.485149	14,200	-
[2436]	26/03/26	500	506.5	492	505	+5	+1	15,000	-
[2436]	26/03/25	496	504.5	493	500	+10	+2.040816	21,800	-
[2436]	26/03/24	495	496	473.5	490	+1.5	+0.307062	22,800	-
[2436]	26/03/23	495	500	482	488.5	-11.5	-2.3	45,200	-
[2436]	26/03/19	506.5	514	500	500	-14	-2.723735	72,600	-
[2436]	26/03/18	526	526	510	514	-9.5	-1.814709	48,800	-
[2436]	26/03/17	527	527	522.5	523.5	-1.5	-0.285714	41,200	-
[2436]	26/03/16	516.5	526	515	525	+22.5	+4.477612	70,600	-
[2436]	26/03/13	508.5	510	502	502.5	-6	-1.179941	17,200	-
[2436]	26/03/12	508	522.5	500.5	508.5	+0.5	+0.098425	11,000	-
[2436]	26/03/11	515.5	518	508	508	-1.5	-0.294406	13,200	-
[2436]	26/03/10	512.5	512.5	506	509.5	+4.5	+0.891089	20,800	-
[2436]	26/03/09	506	519.5	488.5	505	-14.5	-2.791145	25,600	-
[2436]	26/03/06	500	525	496.5	519.5	+12.5	+2.465483	10,200	-
[2436]	26/03/05	502.5	507	487.5	507	+19.5	+4	19,800	-
[2436]	26/03/04	490.5	497	480	487.5	-10	-2.01005	30,400	-
[2436]	26/03/03	511.5	511.5	497.5	497.5	-11	-2.163225	20,400	-
[2436]	26/03/02	500.5	509.5	500	508.5	-3.5	-0.683594	12,000	-
[2436]	26/02/27	501.5	517.5	501.5	512	+10.5	+2.093719	19,400	-
[2436]	26/02/26	496	509.5	495	501.5	+7	+1.415571	20,800	-
[2436]	26/02/25	510.5	510.5	494	494.5	-16	-3.134182	30,200	-
[2436]	26/02/24	507.5	528.5	500	510.5	-2	-0.390244	37,000	-
[2436]	26/02/20	524.5	524.5	510.5	512.5	-13	-2.473834	39,800	-
[2436]	26/02/19	523.5	529.5	517	525.5	+2	+0.382044	12,400	-
[2436]	26/02/18	525	527.5	515.5	523.5	-1	-0.190658	14,800	-
[2436]	26/02/17	525	528	513	524.5	-0.5	-0.095238	33,200	-
[2436]	26/02/16	525.5	525.5	505	525	+14.5	+2.840353	30,800	-
[2436]	26/02/13	548.5	548.5	492	510.5	+22	+4.503582	100,000	-
[2436]	26/02/12	478.5	498	478	488.5	+9	+1.876955	29,000	-
[2436]	26/02/10	476	490.5	470	479.5	+3	+0.629591	15,400	-
[2436]	26/02/09	492	492	476.5	476.5	-23	-4.604605	27,400	-
[2436]	26/02/06	500	503.5	485.5	499.5	+0.5	+0.1002	14,400	-
[2436]	26/02/05	495.5	499	480	499	-0.5	-0.1001	19,600	-
[2436]	26/02/04	514	514	488	499.5	-16	-3.103783	36,000	-
[2436]	26/02/03	509	515.5	509	515.5	+1.5	+0.291829	5,800	-
[2436]	26/02/02	508.5	514	508.5	514	+9	+1.782178	2,800	-
[2436]	26/01/30	512.5	514.5	505	505	-6.5	-1.270772	14,200	-
[2436]	26/01/29	510	523	506.5	511.5	-2.5	-0.486381	5,200	-
[2436]	26/01/28	515	521.5	514	514	-1	-0.194175	3,000	-
[2436]	26/01/27	515	526	511	515	+4	+0.782779	4,000	-
[2436]	26/01/26	521.5	522.5	511	511	-9.5	-1.825168	5,200	-
[2436]	26/01/23	522	524.5	510	520.5	+6.5	+1.264591	8,200	-
[2436]	26/01/22	517.5	517.5	505.5	514	-3.5	-0.676329	6,600	-
[2436]	26/01/21	510	522.5	507.5	517.5	+3.5	+0.680934	14,600	-
[2436]	26/01/20	513.5	522	506	514	+0.5	+0.097371	6,600	-
[2436]	26/01/19	512.5	517	503	513.5	+1	+0.195122	9,400	-
[2436]	26/01/16	516.5	519	506.5	512.5	0	0	12,000	-
[2436]	26/01/15	517.5	518	512.5	512.5	-2.5	-0.485437	9,000	-
[2436]	26/01/14	519.5	519.5	507	515	-2.5	-0.483092	36,400	-
[2436]	26/01/13	515	551.5	510	517.5	+20	+4.020101	59,400	-
[2436]	26/01/09	509	509	497.5	497.5	-7.5	-1.485149	6,000	-
[2436]	26/01/08	505	508.5	505	505	-3.5	-0.688299	8,800	-
[2436]	26/01/07	493.5	508.5	493.5	508.5	+10.5	+2.108434	14,800	-
[2436]	26/01/06	502	509.5	496	498	-2	-0.4	16,800	-
[2436]	26/01/05	497.5	509	495.5	500	+4.5	+0.908174	16,600	-
[2436]	25/12/30	490.5	497.5	490.5	495.5	+5	+1.019368	6,600	-
[2436]	25/12/29	497	506.5	484	490.5	-17	-3.349754	27,600	-
[2436]	25/12/26	499.5	507.5	493	507.5	+8	+1.601602	19,800	-
[2436]	25/12/25	492	499.5	491	499.5	+9.5	+1.938776	7,200	-
[2436]	25/12/24	486.5	490	483.5	490	+6.5	+1.344364	6,200	-
[2436]	25/12/23	485.5	486	483.5	483.5	-1.5	-0.309278	20,800	-
[2436]	25/12/22	490.5	490.5	484	485	+1	+0.206612	7,400	-
[2436]	25/12/19	486.5	488	478	484	-2.5	-0.513875	15,400	-
[2436]	25/12/18	483.5	486.5	482	486.5	+4.5	+0.93361	2,000	-
[2436]	25/12/17	479.5	490	479.5	482	+3	+0.626305	40,000	-
[2436]	25/12/16	492	492	479	479	-13	-2.642276	7,400	-
[2436]	25/12/15	481.5	493.5	480	492	+8	+1.652893	16,000	-
[2436]	25/12/12	478.5	493.5	471	484	+5	+1.043841	12,600	-
[2436]	25/12/11	487.5	490	470	479	-4	-0.828157	7,800	-
[2436]	25/12/10	495.5	495.5	471	483	-16	-3.206413	14,400	-
[2436]	25/12/09	505	505	490	499	-1.5	-0.2997	11,400	-
[2436]	25/12/08	503.5	513	478	500.5	-1.5	-0.298805	65,200	-
[2436]	25/12/05	470	504.5	470	502	+32	+6.808511	99,200	-
[2436]	25/12/04	462.5	481.5	462.5	470	+10	+2.173913	46,800	-
[2436]	25/12/03	450	480.5	450	460	+10	+2.222222	62,600	-
[2436]	25/12/02	433.5	459.5	432.5	450	+16	+3.686636	35,200	-
[2436]	25/12/01	430	447	427.5	434	+4	+0.930233	35,000	-
[2436]	25/11/28	430	431.5	428	430	+1.5	+0.350058	7,600	-
[2436]	25/11/27	428.5	429	426.5	428.5	+2	+0.468933	4,600	-
[2436]	25/11/26	424.5	429.5	424.5	426.5	+2.5	+0.589623	4,400	-
[2436]	25/11/25	432.5	432.5	420	424	-1	-0.235294	18,400	-
[2436]	25/11/21	431.5	431.5	424.5	425	-6.5	-1.506373	12,200	-
[2436]	25/11/20	432.5	432.5	430	431.5	+1.5	+0.348837	8,000	-
[2436]	25/11/19	430	433	430	430	+0.5	+0.116414	5,600	-
[2436]	25/11/18	433	433	424.5	429.5	+0.5	+0.11655	23,800	-
[2436]	25/11/17	431.5	434	429	429	0	0	7,400	-
[2436]	25/11/14	433	434.5	427	429	-11.5	-2.61067	34,000	-
[2436]	25/11/13	429.5	440.5	427	440.5	+11	+2.561118	32,800	-
[2436]	25/11/12	425.5	431	424.5	429.5	+6.5	+1.536643	8,200	-
[2436]	25/11/11	428.5	428.5	421.5	423	+2	+0.475059	6,200	-
[2436]	25/11/10	419	425	417.5	421	+2	+0.477327	16,800	-
[2436]	25/11/07	419.5	420.5	418	419	-1.5	-0.356718	10,000	-
[2436]	25/11/06	421	422.5	417	420.5	0	0	12,400	-
[2436]	25/11/05	423.5	425	413.5	420.5	-9.5	-2.209302	26,000	-
[2436]	25/11/04	423.5	430	420.5	430	+6.5	+1.534829	16,400	-
[2436]	25/10/31	423.5	423.5	420	423.5	0	0	7,400	-
[2436]	25/10/30	423.5	424.5	415	423.5	0	0	18,200	-
[2436]	25/10/29	425	427	423	423.5	-2.5	-0.586854	17,400	-
[2436]	25/10/28	432	433.5	425	426	-6	-1.388889	11,000	-
[2436]	25/10/27	431	436	428.5	432	+3.5	+0.816803	11,600	-
[2436]	25/10/24	432	432	424	428.5	-3.5	-0.810185	14,000	-
[2436]	25/10/23	432.5	437.5	432	432	-7.5	-1.706485	7,800	-
[2436]	25/10/22	421	440	421	439.5	+17.5	+4.146919	25,200	-
[2436]	25/10/21	425.5	428	422	422	0	0	10,800	-
[2436]	25/10/20	428	428	421.5	422	+1.5	+0.356718	3,200	-
[2436]	25/10/17	423	425	415.5	420.5	-2.5	-0.591017	21,400	-
[2436]	25/10/16	423	430.5	422	423	-2	-0.470588	9,600	-
[2436]	25/10/15	414	431	414	425	+12	+2.905569	19,800	-
[2436]	25/10/14	419	440	413	413	-15	-3.504673	73,000	-
[2436]	25/10/10	441.5	443.5	426.5	428	-17	-3.820225	44,600	-
[2436]	25/10/09	447.5	450	440.5	445	+3.5	+0.792752	23,200	-
[2436]	25/10/08	443	445	438	441.5	0	0	16,200	-
[2436]	25/10/07	442.5	449	441	441.5	-1	-0.225989	12,200	-
[2436]	25/10/06	446	446.5	442.5	442.5	+0.5	+0.113122	17,200	-
[2436]	25/10/03	439.5	446	439.5	442	+1.5	+0.340522	10,200	-
[2436]	25/10/02	456.5	456.5	440	440.5	-5.5	-1.233184	22,800	-
[2436]	25/10/01	460	460	446	446	-16.5	-3.567568	33,000	-
[2436]	25/09/30	459.5	462.5	455.5	462.5	+3	+0.652884	8,400	-
[2436]	25/09/29	458	459.5	457	459.5	+4	+0.878156	18,400	-
[2436]	25/09/26	467	467.5	455.5	455.5	-11.5	-2.462527	24,400	-
[2436]	25/09/25	468.5	469.5	464.5	467	-5	-1.059322	9,600	-
[2436]	25/09/24	467.5	473.5	462.5	472	+2	+0.425532	37,000	-
[2436]	25/09/22	468.5	475	462.5	470	+6.5	+1.402373	81,600	-
[2436]	25/09/19	458	464.5	451	463.5	+7	+1.533406	42,000	-
[2436]	25/09/18	445	459	445	456.5	+8	+1.783724	22,200	-
[2436]	25/09/17	451.5	453.5	447	448.5	-4	-0.883978	27,600	-
[2436]	25/09/16	450.5	454.5	448.5	452.5	0	0	30,200	-
[2436]	25/09/12	463.5	464	452.5	452.5	-10	-2.162162	28,200	-
[2436]	25/09/11	466	466.5	462.5	462.5	-3.5	-0.751073	8,600	-
[2436]	25/09/10	468	468	462.5	466	+2.5	+0.539374	10,400	-
[2436]	25/09/09	464.5	470.5	461.5	463.5	+1	+0.216216	16,200	-
[2436]	25/09/08	471.5	471.5	461.5	462.5	-8.5	-1.804671	36,200	-
[2436]	25/09/05	468.5	475	467	471	+2	+0.426439	18,000	-