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
[6769]	26/10/29	1,029	1,033	997	1,029	+4.0	+0.39	54,700	10,878,652,416
[6769]	26/10/28	1,028	1,045	1,019	1,025	+10.0	+0.99	47,200	10,836,364,288
[6769]	26/10/27	1,010	1,032	1,009	1,015	+20.0	+2.01	46,100	10,730,643,456
[6769]	26/10/26	989	1,022	972	995	+3.0	+0.30	79,900	10,519,202,816
[6769]	26/10/23	970	993	932	992	-8.0	-0.80	97,800	10,487,486,464
[6769]	26/10/22	1,046	1,052	994	1,000	-41.0	-3.94	66,600	10,572,062,720
[6769]	26/10/21	1,060	1,063	1,040	1,041	+21.0	+2.06	38,100	11,005,517,824
[6769]	26/10/20	1,089	1,090	1,011	1,020	-70.0	-6.42	80,600	10,783,504,384
[6769]	26/10/19	1,075	1,105	1,062	1,090	-15.0	-1.36	52,400	11,523,548,160
[6769]	26/10/16	1,104	1,129	1,071	1,105	+14.0	+1.28	73,900	11,682,129,920
[6769]	26/10/15	1,152	1,162	1,091	1,091	-94.0	-7.93	123,000	11,534,120,960
[6769]	26/10/14	1,187	1,221	1,180	1,185	-2.0	-0.17	55,100	12,527,894,528
[6769]	26/10/13	1,178	1,211	1,160	1,187	-4.0	-0.34	42,000	12,549,039,104
[6769]	26/10/09	1,152	1,221	1,152	1,191	+23.0	+1.97	42,400	12,591,327,232
[6769]	26/10/08	1,235	1,240	1,164	1,168	-82.0	-6.56	60,500	12,348,169,216
[6769]	26/10/07	1,303	1,304	1,250	1,250	-35.0	-2.72	32,300	13,215,078,400
[6769]	26/10/06	1,311	1,344	1,273	1,285	-38.0	-2.87	38,300	13,585,100,800
[6769]	26/10/05	1,297	1,355	1,297	1,323	+23.0	+1.77	85,800	13,986,839,552
[6769]	26/10/02	1,290	1,333	1,288	1,300	+17.0	+1.33	46,200	13,743,681,536
[6769]	26/10/01	1,310	1,310	1,278	1,283	-40.0	-3.02	40,200	13,563,957,248
[6769]	26/09/30	1,310	1,330	1,297	1,323	+36.0	+2.80	75,700	13,986,839,552
[6769]	26/09/29	1,266	1,301	1,264	1,287	+22.0	+1.74	47,800	13,606,245,376
[6769]	26/09/28	1,279	1,306	1,241	1,265	-16.0	-1.25	71,100	13,373,660,160
[6769]	26/09/25	1,268	1,285	1,230	1,281	+12.0	+0.95	99,600	13,542,812,672
[6769]	26/09/24	1,178	1,279	1,178	1,269	+92.0	+7.82	143,600	13,415,948,288
[6769]	26/09/18	1,127	1,179	1,113	1,177	+50.0	+4.44	81,800	12,443,318,272
[6769]	26/09/17	1,121	1,136	1,107	1,127	+9.0	+0.81	23,700	11,914,715,136
[6769]	26/09/16	1,120	1,121	1,102	1,118	+5.0	+0.45	33,600	11,819,566,080
[6769]	26/09/15	1,082	1,116	1,073	1,113	+19.0	+1.74	38,700	11,766,706,176
[6769]	26/09/14	1,120	1,120	1,088	1,094	-27.0	-2.41	46,400	11,565,837,312
[6769]	26/09/11	1,110	1,132	1,096	1,121	-34.0	-2.94	74,300	11,851,282,432
[6769]	26/09/10	1,167	1,167	1,143	1,155	-19.0	-1.62	36,500	12,210,733,056
[6769]	26/09/09	1,202	1,220	1,173	1,174	-19.0	-1.59	58,700	12,411,601,920
[6769]	26/09/08	1,217	1,260	1,192	1,193	-48.0	-3.87	131,600	12,612,470,784
[6769]	26/09/07	1,140	1,250	1,140	1,241	+115.0	+10.21	217,900	13,119,930,368
[6769]	26/09/04	1,150	1,153	1,113	1,126	-23.0	-2.00	105,700	11,904,143,360
[6769]	26/09/03	1,127	1,273	1,120	1,149	+19.0	+1.68	509,000	12,147,300,352
[6769]	26/09/02	1,127	1,170	1,105	1,130	-20.0	-1.74	87,500	11,946,431,488
[6769]	26/09/01	1,154	1,170	1,126	1,150	-21.0	-1.79	89,700	12,157,872,128
[6769]	26/08/31	1,190	1,207	1,138	1,171	-36.0	-2.98	163,200	12,379,885,568
[6769]	26/08/28	1,128	1,253	1,121	1,207	+67.0	+5.88	458,900	12,760,479,744
[6769]	26/08/27	1,169	1,176	1,118	1,140	+1.0	+0.09	183,400	12,052,152,320
[6769]	26/08/26	1,083	1,180	1,063	1,139	+68.0	+6.35	264,300	12,041,579,520
[6769]	26/08/25	1,050	1,088	1,050	1,071	+21.0	+2.00	44,000	11,322,679,296
[6769]	26/08/24	1,048	1,068	1,037	1,050	-7.0	-0.66	42,200	11,100,665,856
[6769]	26/08/21	1,061	1,068	1,034	1,057	-10.0	-0.94	26,700	11,174,670,336
[6769]	26/08/20	1,090	1,094	1,063	1,067	-7.0	-0.65	40,100	11,280,391,168
[6769]	26/08/19	1,124	1,128	1,071	1,074	-80.0	-6.93	50,900	11,354,395,648
[6769]	26/08/18	1,148	1,175	1,122	1,154	+14.0	+1.23	58,800	12,200,160,256
[6769]	26/08/17	1,116	1,147	1,113	1,140	+38.0	+3.45	65,500	12,052,152,320
[6769]	26/08/14	1,097	1,112	1,083	1,102	+11.0	+1.01	41,400	11,584,623,616
[6769]	26/08/13	1,100	1,107	1,075	1,091	+5.0	+0.46	60,100	11,468,988,416
[6769]	26/08/12	1,059	1,100	1,054	1,086	+18.0	+1.69	67,300	11,416,426,496
[6769]	26/08/10	1,064	1,079	1,055	1,068	+25.0	+2.40	84,700	11,227,203,584
[6769]	26/08/07	1,050	1,066	1,015	1,043	-12.0	-1.14	69,000	10,964,395,008
[6769]	26/08/06	1,067	1,075	1,040	1,055	-28.0	-2.59	57,100	11,090,542,592
[6769]	26/08/05	1,044	1,088	1,043	1,083	+53.0	+5.15	80,900	11,384,889,344
[6769]	26/08/04	1,017	1,033	1,014	1,030	+13.0	+1.28	47,400	10,827,734,016
[6769]	26/08/03	989	1,025	975	1,017	+17.0	+1.70	56,500	10,691,073,024
[6769]	26/07/31	975	1,019	970	1,000	+65.0	+6.95	85,400	10,512,362,496
[6769]	26/07/30	924	950	911	935	+11.0	+1.19	59,300	9,829,059,584
[6769]	26/07/29	941	955	902	924	-23.0	-2.43	113,000	9,713,423,360
[6769]	26/07/28	990	990	943	947	-68.0	-6.70	147,100	9,955,208,192
[6769]	26/07/27	1,021	1,023	996	1,015	-6.0	-0.59	83,100	10,670,048,256
[6769]	26/07/24	1,037	1,048	993	1,021	-46.0	-4.31	102,200	10,733,122,560
[6769]	26/07/23	1,102	1,125	1,061	1,067	-5.0	-0.47	238,100	11,216,691,200
[6769]	26/07/22	1,109	1,109	1,061	1,072	+113.0	+11.78	589,600	11,269,253,120
[6769]	26/07/21	937	960	912	959	+22.0	+2.35	112,800	10,081,355,776
[6769]	26/07/17	988	988	910	937	-66	-6.58	246,500	-
[6769]	26/07/16	1,064	1,064	998	1,003	-64	-6.00	128,100	-
[6769]	26/07/15	1,026	1,067	1,026	1,067	+43	+4.20	40,100	-
[6769]	26/07/14	1,015	1,024	995	1,024	+4	+0.39	82,400	-
[6769]	26/07/13	1,072	1,091	1,011	1,020	-52	-4.85	64,900	-
[6769]	26/07/10	1,068	1,093	1,056	1,072	+22	+2.10	43,800	-
[6769]	26/07/09	1,009	1,051	1,006	1,050	+56	+5.63	92,600	-
[6769]	26/07/08	1,050	1,056	994	994	-68	-6.40	170,100	-
[6769]	26/07/07	1,114	1,114	1,057	1,062	-46	-4.15	72,600	-
[6769]	26/07/06	1,136	1,152	1,095	1,108	-16	-1.42	65,800	-
[6769]	26/07/03	1,078	1,128	1,063	1,124	+31	+2.84	70,000	-
[6769]	26/07/02	1,100	1,133	1,055	1,093	-24	-2.15	86,600	-
[6769]	26/07/01	1,131	1,165	1,097	1,117	+7	+0.63	80,800	-
[6769]	26/06/30	1,110	1,129	1,070	1,110	+26	+2.40	80,100	-
[6769]	26/06/29	1,115	1,118	1,048	1,084	-5	-0.46	88,700	-
[6769]	26/06/26	1,182	1,182	1,077	1,089	-105	-8.79	123,300	-
[6769]	26/06/25	1,228	1,234	1,158	1,194	-6	-0.50	120,200	-
[6769]	26/06/24	1,250	1,307	1,180	1,200	-60	-4.76	189,800	-
[6769]	26/06/23	1,300	1,327	1,260	1,260	-46	-3.52	196,400	-
[6769]	26/06/22	1,178	1,349	1,150	1,306	+154	+13.37	407,800	-
[6769]	26/06/19	1,090	1,166	1,078	1,152	+76	+7.06	200,800	-
[6769]	26/06/18	1,099	1,108	1,065	1,076	-8	-0.74	99,800	-
[6769]	26/06/17	1,081	1,110	1,047	1,084	-7	-0.64	118,800	-
[6769]	26/06/16	1,088	1,125	1,070	1,091	+26	+2.44	146,700	-
[6769]	26/06/15	1,063	1,076	1,014	1,065	+32	+3.10	150,500	-
[6769]	26/06/12	1,065	1,125	1,030	1,033	+28	+2.79	342,100	-
[6769]	26/06/11	1,003	1,025	979	1,005	-24	-2.33	123,400	-
[6769]	26/06/10	1,054	1,055	996	1,029	-41	-3.83	137,900	-
[6769]	26/06/09	1,090	1,104	1,040	1,070	-17	-1.56	132,500	-
[6769]	26/06/08	1,108	1,108	1,055	1,087	-71	-6.13	140,200	-
[6769]	26/06/05	1,080	1,158	1,061	1,158	+58	+5.27	135,600	-
[6769]	26/06/04	1,156	1,169	1,089	1,100	-75	-6.38	216,500	-
[6769]	26/06/03	1,200	1,243	1,173	1,175	-25	-2.08	131,600	-
[6769]	26/06/02	1,245	1,245	1,142	1,200	-49	-3.92	148,400	-
[6769]	26/06/01	1,246	1,271	1,223	1,249	+18	+1.46	159,900	-
[6769]	26/05/29	1,345	1,345	1,217	1,231	-98	-7.37	204,400	-
[6769]	26/05/28	1,280	1,393	1,252	1,329	+34	+2.63	319,500	-
[6769]	26/05/27	1,337	1,356	1,275	1,295	-28	-2.12	256,500	-
[6769]	26/05/26	1,262	1,334	1,209	1,323	+43	+3.36	220,600	-
[6769]	26/05/25	1,260	1,323	1,215	1,280	+39	+3.14	287,300	-
[6769]	26/05/22	1,176	1,250	1,168	1,241	+85.0	+7.35	227,800	-
[6769]	26/05/21	1,136	1,157	1,086	1,156	+51.0	+4.62	164,300	-
[6769]	26/05/20	1,146	1,148	1,073	1,105	-71.0	-6.04	226,000	-
[6769]	26/05/19	1,210	1,219	1,140	1,176	-30.0	-2.49	238,600	-
[6769]	26/05/18	1,109	1,209	1,091	1,206	+100.0	+9.04	258,000	-
[6769]	26/05/15	1,099	1,152	1,065	1,106	+25.0	+2.31	230,600	-
[6769]	26/05/14	1,070	1,126	1,070	1,081	+4.0	+0.37	195,400	-
[6769]	26/05/13	1,053	1,087	1,016	1,077	+16.0	+1.51	257,700	-
[6769]	26/05/12	1,120	1,249	1,060	1,061	-73.0	-6.44	510,000	-
[6769]	26/05/11	1,163	1,222	1,134	1,134	-179.0	-13.63	587,300	-
[6769]	26/05/08	1,224	1,330	1,221	1,313	+59.0	+4.70	361,800	-
[6769]	26/05/07	1,371	1,380	1,216	1,254	-38.0	-2.94	586,100	-
[6769]	26/05/01	1,201	1,379	1,180	1,292	+104.0	+8.75	935,000	-
[6769]	26/04/30	1,162	1,236	1,144	1,188	+27.0	+2.33	535,600	-
[6769]	26/04/28	1,208	1,218	1,136	1,161	-48.0	-3.97	519,300	-
[6769]	26/04/27	1,160	1,370	1,118	1,209	+139	+12.99	1,919,800	-
[6769]	26/04/24	1,046	1,093	1,037	1,070	+32	+3.08	103,900	-
[6769]	26/04/23	1,151	1,168	1,027	1,038	-83	-7.40	253,200	-
[6769]	26/04/22	1,092	1,151	1,068	1,121	+96	+9.37	402,900	-
[6769]	26/04/21	981	1,045	981	1,025	+45	+4.59	132,100	-
[6769]	26/04/20	962	995	944	980	+33	+3.48	101,200	-
[6769]	26/04/17	961	961	935	947	-13	-1.35	29,000	-
[6769]	26/04/16	962	991	954	960	+8	+0.84	60,800	-
[6769]	26/04/15	987	987	943	952	-24	-2.46	94,500	-
[6769]	26/04/14	931	996	931	976	+47	+5.06	107,800	-
[6769]	26/04/13	935	938	919	929	-8	-0.85	31,800	-
[6769]	26/04/10	954	954	937	937	-2	-0.21	50,200	-
[6769]	26/04/09	978	978	938	939	-43	-4.38	77,100	-
[6769]	26/04/08	969	1,007	940	982	+43	+4.58	146,800	-
[6769]	26/04/07	923	941	914	939	+22	+2.40	64,500	-
[6769]	26/04/06	896	917	896	917	+21	+2.34	28,700	-
[6769]	26/04/03	895	923	895	896	+1	+0.11	46,000	-
[6769]	26/04/02	915	925	887	895	-23	-2.51	42,400	-
[6769]	26/04/01	900	929	879	918	+58	+6.74	86,700	-
[6769]	26/03/31	835	863	822	860	+20	+2.38	55,700	-
[6769]	26/03/30	855	855	828	840	-60	-6.67	79,900	-
[6769]	26/03/27	887	907	876	900	+2	+0.22	53,600	-
[6769]	26/03/26	904	933	883	898	+9	+1.01	76,200	-
[6769]	26/03/25	908	908	884	889	-5	-0.56	63,000	-
[6769]	26/03/24	860	910	847	894	+68	+8.23	96,700	-
[6769]	26/03/23	854	865	825	826	-58	-6.56	63,600	-
[6769]	26/03/19	917	920	882	884	-47	-5.05	101,000	-
[6769]	26/03/18	933	967	925	931	-2	-0.21	68,600	-
[6769]	26/03/17	963	976	926	933	-15	-1.58	133,000	-
[6769]	26/03/16	933	977	912	948	-10	-1.04	194,900	-
[6769]	26/03/13	967	1,007	955	958	-54	-5.34	176,200	-
[6769]	26/03/12	955	1,045	951	1,012	+84	+9.05	509,800	-
[6769]	26/03/11	942	944	908	928	+1	+0.11	129,600	-
[6769]	26/03/10	850	927	846	927	+86	+10.23	165,000	-
[6769]	26/03/09	859	859	820	841	-35	-4.00	54,500	-
[6769]	26/03/06	852	880	852	876	+9	+1.04	53,700	-
[6769]	26/03/05	830	879	830	867	+53	+6.51	77,800	-
[6769]	26/03/04	838	870	803	814	-28	-3.33	109,000	-
[6769]	26/03/03	871	873	842	842	-25	-2.88	39,500	-
[6769]	26/03/02	866	877	855	867	-9	-1.03	44,000	-
[6769]	26/02/27	872	885	867	876	+4	+0.46	29,600	-
[6769]	26/02/26	883	883	866	872	-11	-1.25	22,700	-
[6769]	26/02/25	882	887	873	883	+7	+0.80	26,500	-
[6769]	26/02/24	855	888	851	876	+26	+3.06	50,000	-
[6769]	26/02/20	855	860	844	850	-5	-0.58	14,400	-
[6769]	26/02/19	858	859	851	855	-4	-0.47	12,300	-
[6769]	26/02/18	857	870	840	859	+10	+1.18	38,100	-
[6769]	26/02/17	846	860	842	849	+3	+0.35	29,100	-
[6769]	26/02/16	839	846	823	846	+19	+2.30	33,000	-
[6769]	26/02/13	833	833	820	827	-6	-0.72	17,800	-
[6769]	26/02/12	828	843	821	833	+11	+1.34	29,600	-
[6769]	26/02/10	822	829	815	822	+5	+0.61	29,800	-
[6769]	26/02/09	823	831	817	817	-1	-0.12	37,000	-
[6769]	26/02/06	830	834	815	818	-39	-4.55	69,600	-
[6769]	26/02/05	854	858	845	857	-1	-0.12	32,600	-
[6769]	26/02/04	845	870	845	858	+14	+1.66	49,500	-
[6769]	26/02/03	831	845	829	844	+16	+1.93	28,500	-
[6769]	26/02/02	844	860	819	828	+14	+1.72	93,200	-
[6769]	26/01/30	809	814	808	814	+2	+0.25	13,300	-
[6769]	26/01/29	818	818	807	812	+3	+0.37	14,300	-
[6769]	26/01/28	815	820	806	809	-3	-0.37	13,400	-
[6769]	26/01/27	815	816	811	812	-4	-0.49	7,000	-
[6769]	26/01/26	832	832	814	816	-17	-2.04	11,800	-
[6769]	26/01/23	830	838	830	833	+1	+0.12	18,000	-
[6769]	26/01/22	819	832	819	832	+17	+2.09	23,800	-
[6769]	26/01/21	815	815	805	815	-5	-0.61	26,600	-
[6769]	26/01/20	839	839	820	820	-19	-2.26	27,200	-
[6769]	26/01/19	831	868	831	839	+5	+0.60	74,400	-
[6769]	26/01/16	817	842	817	834	+15	+1.83	35,000	-
[6769]	26/01/15	816	820	814	819	0	0.00	13,700	-
[6769]	26/01/14	811	819	810	819	+6	+0.74	25,500	-
[6769]	26/01/13	803	813	801	813	+13	+1.63	36,700	-
[6769]	26/01/09	791	800	791	800	+9	+1.14	17,200	-
[6769]	26/01/08	793	794	790	791	-1	-0.13	11,900	-
[6769]	26/01/07	793	798	792	792	-2	-0.25	12,600	-
[6769]	26/01/06	792	797	791	794	+2	+0.25	14,500	-
[6769]	26/01/05	797	799	791	792	0	0.00	24,500	-
[6769]	25/12/30	788	795	788	792	-1	-0.13	12,600	-
[6769]	25/12/29	800	801	792	793	-7	-0.88	17,500	-
[6769]	25/12/26	805	810	800	800	-10	-1.23	57,500	-
[6769]	25/12/25	807	810	804	810	+3	+0.37	47,000	-
[6769]	25/12/24	806	813	804	807	-1	-0.12	22,500	-
[6769]	25/12/23	803	814	802	808	+8	+1.00	29,500	-
[6769]	25/12/22	793	805	793	800	+9	+1.14	46,100	-
[6769]	25/12/19	790	797	790	791	+1	+0.13	13,400	-
[6769]	25/12/18	791	795	790	790	-3	-0.38	15,000	-
[6769]	25/12/17	796	801	792	793	-4	-0.50	22,500	-
[6769]	25/12/16	799	804	797	797	-3	-0.38	11,000	-
[6769]	25/12/15	790	801	790	800	+3	+0.38	13,500	-
[6769]	25/12/12	792	797	790	797	+5	+0.63	14,800	-
[6769]	25/12/11	801	804	791	792	-9	-1.12	34,600	-
[6769]	25/12/10	804	807	798	801	-7	-0.87	34,700	-
[6769]	25/12/09	814	814	804	808	-6	-0.74	28,100	-
[6769]	25/12/08	814	817	814	814	0	0.00	16,000	-
[6769]	25/12/05	817	821	814	814	-6	-0.73	14,800	-
[6769]	25/12/04	819	827	817	820	+1	+0.12	13,600	-
[6769]	25/12/03	820	824	818	819	+1	+0.12	26,500	-
[6769]	25/12/02	829	830	818	818	-10	-1.21	22,000	-
[6769]	25/12/01	834	835	828	828	-6	-0.72	18,600	-
[6769]	25/11/28	821	836	821	834	+7	+0.85	22,200	-
[6769]	25/11/27	821	828	821	827	+8	+0.98	16,600	-
[6769]	25/11/26	817	823	816	819	+2	+0.24	22,100	-
[6769]	25/11/25	818	824	802	817	0	0.00	29,500	-
[6769]	25/11/21	818	841	814	817	-1	-0.12	60,700	-
[6769]	25/11/20	809	823	806	818	+14	+1.74	25,200	-
[6769]	25/11/19	809	810	800	804	-5	-0.62	36,700	-
[6769]	25/11/18	808	818	801	809	-9	-1.10	33,200	-
[6769]	25/11/17	823	823	815	818	-5	-0.61	7,200	-
[6769]	25/11/14	823	826	816	823	0	0.00	12,300	-
[6769]	25/11/13	820	825	815	823	+4	+0.49	20,000	-
[6769]	25/11/12	813	821	813	819	+6	+0.74	16,200	-
[6769]	25/11/11	809	819	809	813	+4	+0.49	25,500	-
[6769]	25/11/10	797	812	795	809	+17	+2.15	37,600	-
[6769]	25/11/07	780	796	780	792	+12	+1.54	43,100	-
[6769]	25/11/06	804	807	775	780	-39	-4.76	132,100	-
[6769]	25/11/05	831	831	815	819	-12	-1.44	24,100	-
[6769]	25/11/04	820	836	818	831	+9	+1.09	27,300	-
[6769]	25/10/31	820	830	820	822	+3	+0.37	17,500	-
[6769]	25/10/30	807	821	802	819	+12	+1.49	17,000	-
[6769]	25/10/29	822	822	805	807	-15	-1.82	20,400	-
[6769]	25/10/28	829	834	822	822	-7	-0.84	14,000	-
[6769]	25/10/27	826	834	826	829	+2	+0.24	14,700	-
[6769]	25/10/24	829	830	824	827	+2	+0.24	15,000	-
[6769]	25/10/23	826	830	821	825	0	0.00	8,700	-
[6769]	25/10/22	822	828	822	825	+4	+0.49	8,000	-
[6769]	25/10/21	830	835	821	821	-6	-0.73	28,300	-
[6769]	25/10/20	820	827	820	827	+12	+1.47	9,900	-
[6769]	25/10/17	821	828	815	815	-13	-1.57	12,800	-
[6769]	25/10/16	814	834	814	828	+16	+1.97	33,500	-
[6769]	25/10/15	809	815	800	812	+3	+0.37	24,100	-
[6769]	25/10/14	814	834	793	809	-18	-2.18	40,000	-
[6769]	25/10/10	831	836	826	827	-6	-0.72	15,900	-
[6769]	25/10/09	835	840	833	833	-2	-0.24	11,300	-
[6769]	25/10/08	837	843	833	835	-4	-0.48	21,700	-
[6769]	25/10/07	845	846	837	839	-7	-0.83	21,900	-
[6769]	25/10/06	836	847	836	846	+15	+1.81	33,700	-
[6769]	25/10/03	824	834	820	831	+7	+0.85	19,000	-
[6769]	25/10/02	829	833	822	824	-7	-0.84	25,300	-
[6769]	25/10/01	836	838	828	831	-7	-0.84	29,900	-
[6769]	25/09/30	848	848	837	838	-9	-1.06	20,800	-
[6769]	25/09/29	850	852	843	847	-2	-0.24	19,200	-
[6769]	25/09/26	851	853	849	849	-2	-0.24	9,000	-
[6769]	25/09/25	855	858	851	851	+1	+0.12	19,200	-
[6769]	25/09/24	853	861	849	850	-4	-0.47	41,100	-
[6769]	25/09/22	850	861	850	854	+6	+0.71	19,400	-
[6769]	25/09/19	851	856	845	848	-9	-1.05	33,600	-
[6769]	25/09/18	851	870	851	857	+2	+0.23	41,200	-
[6769]	25/09/17	855	860	851	855	-2	-0.23	11,300	-
[6769]	25/09/16	852	857	851	857	+6	+0.71	7,900	-
[6769]	25/09/12	848	856	848	851	+3	+0.35	12,000	-
[6769]	25/09/11	854	860	848	848	-6	-0.70	16,700	-
[6769]	25/09/10	858	858	848	854	-1	-0.12	11,100	-
[6769]	25/09/09	859	864	855	855	+1	+0.12	9,900	-
[6769]	25/09/08	847	860	847	854	+8	+0.95	13,700	-
[6769]	25/09/05	844	852	840	846	+1	+0.12	25,200	-