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
[6836]	26/10/29	1,025	1,053	1,010	1,020	+1.0	+0.10	29,300	4,840,828,416
[6836]	26/10/28	1,009	1,025	991	1,019	-2.0	-0.20	22,100	4,836,082,176
[6836]	26/10/27	960	1,022	960	1,021	+69.0	+7.25	21,400	4,845,574,144
[6836]	26/10/26	986	990	950	952	-21.0	-2.16	11,500	4,518,106,112
[6836]	26/10/23	991	992	941	973	-8.0	-0.82	12,900	4,617,770,496
[6836]	26/10/22	1,021	1,024	981	981	-20.0	-2.00	20,300	4,655,737,856
[6836]	26/10/21	999	1,047	992	1,001	+33.0	+3.41	28,900	4,750,656,000
[6836]	26/10/20	979	980	960	968	-20.0	-2.02	8,200	4,594,040,832
[6836]	26/10/19	999	1,014	965	988	-1.0	-0.10	24,000	4,688,958,976
[6836]	26/10/16	977	1,032	961	989	+18.0	+1.85	29,900	4,693,705,216
[6836]	26/10/15	977	992	970	971	-23.0	-2.31	10,800	4,608,278,528
[6836]	26/10/14	1,006	1,024	986	994	-12.0	-1.19	14,100	4,717,434,368
[6836]	26/10/13	1,043	1,058	975	1,006	+45.0	+4.68	92,300	4,774,385,664
[6836]	26/10/09	883	975	883	961	+68.0	+7.61	46,800	4,560,819,712
[6836]	26/10/08	897	919	893	893	-15.0	-1.65	11,800	4,238,097,664
[6836]	26/10/07	893	923	889	908	+11.0	+1.23	19,800	4,309,286,400
[6836]	26/10/06	842	900	842	897	+47.0	+5.53	17,000	4,257,081,344
[6836]	26/10/05	857	879	850	850	-7.0	-0.82	11,800	4,034,023,424
[6836]	26/10/02	851	857	832	857	+10.0	+1.18	9,000	4,067,244,800
[6836]	26/10/01	893	895	847	847	-48.0	-5.36	23,800	4,019,785,728
[6836]	26/09/30	890	908	872	895	-10.0	-1.10	21,600	4,247,589,376
[6836]	26/09/29	839	915	820	905	+63.0	+7.48	53,200	4,295,048,704
[6836]	26/09/28	812	849	812	842	+37.0	+4.60	13,800	3,996,056,320
[6836]	26/09/25	780	834	771	805	-5.0	-0.62	28,600	3,820,457,472
[6836]	26/09/24	827	848	810	810	-13.0	-1.58	11,900	3,844,187,136
[6836]	26/09/18	813	835	813	823	+11.0	+1.35	6,000	3,905,883,904
[6836]	26/09/17	823	835	812	812	-8.0	-0.98	4,100	3,853,678,848
[6836]	26/09/16	829	835	818	820	-21.0	-2.50	5,000	3,891,646,208
[6836]	26/09/15	823	845	823	841	+7.0	+0.84	3,100	3,991,310,336
[6836]	26/09/14	813	843	812	834	+14.0	+1.71	4,800	3,958,088,960
[6836]	26/09/11	816	830	816	820	-3.0	-0.36	2,200	3,891,646,208
[6836]	26/09/10	824	836	823	823	-10.0	-1.20	1,200	3,905,883,904
[6836]	26/09/09	826	859	820	833	+7.0	+0.85	7,900	3,953,342,976
[6836]	26/09/08	820	847	819	826	-4.0	-0.48	6,000	3,920,121,600
[6836]	26/09/07	824	848	824	830	+13.0	+1.59	7,900	3,939,105,280
[6836]	26/09/04	804	850	804	817	+17.0	+2.12	22,200	3,877,408,512
[6836]	26/09/03	794	806	794	800	+10.0	+1.27	2,400	3,796,728,064
[6836]	26/09/02	805	820	790	790	-21.0	-2.59	8,600	3,749,268,992
[6836]	26/09/01	815	830	811	811	-11.0	-1.34	4,300	3,848,933,120
[6836]	26/08/31	821	833	811	822	-5.0	-0.60	4,800	3,901,137,920
[6836]	26/08/28	820	833	820	827	+7.0	+0.85	4,800	3,924,867,584
[6836]	26/08/27	835	847	820	820	-10.0	-1.20	15,400	3,891,646,208
[6836]	26/08/26	835	841	830	830	-10.0	-1.19	1,900	3,939,105,280
[6836]	26/08/25	822	840	810	840	+18.0	+2.19	7,400	3,986,564,352
[6836]	26/08/24	835	842	822	822	-23.0	-2.72	4,100	3,901,137,920
[6836]	26/08/21	850	865	844	845	-20.0	-2.31	9,100	4,010,294,016
[6836]	26/08/20	848	866	837	865	+28.0	+3.35	21,100	4,105,212,160
[6836]	26/08/19	846	856	826	837	-18.0	-2.11	17,100	3,972,326,656
[6836]	26/08/18	864	900	855	855	-15.0	-1.72	21,900	4,057,753,088
[6836]	26/08/17	865	885	836	870	+17.0	+1.99	23,700	4,128,941,824
[6836]	26/08/14	834	871	824	853	+18.0	+2.16	26,100	4,048,261,120
[6836]	26/08/13	825	849	812	835	-5.0	-0.60	28,400	3,962,834,944
[6836]	26/08/12	811	922	804	840	+18.0	+2.19	159,300	3,986,564,352
[6836]	26/08/10	820	895	800	822	+77.0	+10.34	225,000	3,901,137,920
[6836]	26/08/07	726	745	724	745	+20.0	+2.76	11,600	3,535,703,040
[6836]	26/08/06	743	744	712	725	-8.0	-1.09	21,000	3,440,784,640
[6836]	26/08/05	711	742	710	733	+23.0	+3.24	13,300	3,478,752,000
[6836]	26/08/04	711	719	710	710	+7.0	+1.00	4,100	3,369,596,160
[6836]	26/08/03	704	723	700	703	-6.0	-0.85	16,900	3,336,374,784
[6836]	26/07/31	723	730	699	709	-12.0	-1.66	27,800	3,364,850,176
[6836]	26/07/30	710	740	709	721	-4.0	-0.55	10,700	3,421,801,216
[6836]	26/07/29	747	753	723	725	-15.0	-2.03	11,500	3,440,784,640
[6836]	26/07/28	804	815	736	740	-79.0	-9.65	32,500	3,511,973,376
[6836]	26/07/27	763	849	763	819	+67.0	+8.91	41,800	3,886,900,224
[6836]	26/07/24	741	770	739	752	+1.0	+0.13	9,300	3,568,924,416
[6836]	26/07/23	750	762	734	751	0	+0.00	13,600	3,564,178,432
[6836]	26/07/22	743	760	733	751	+7.0	+0.94	9,300	3,564,178,432
[6836]	26/07/21	742	777	732	744	-13.0	-1.72	21,100	3,530,957,056
[6836]	26/07/17	801	816	698	757	-76	-9.12	98,600	-
[6836]	26/07/16	904	920	783	833	-86	-9.36	91,100	-
[6836]	26/07/15	909	919	856	919	-5	-0.54	124,600	-
[6836]	26/07/14	785	924	785	924	+150	+19.38	387,500	-
[6836]	26/07/13	706	790	706	774	+70	+9.94	36,900	-
[6836]	26/07/10	700	715	695	704	+19	+2.77	4,100	-
[6836]	26/07/09	708	708	677	685	-5	-0.72	16,100	-
[6836]	26/07/08	696	716	690	690	-6	-0.86	7,700	-
[6836]	26/07/07	721	734	695	696	-29	-4.00	13,200	-
[6836]	26/07/06	708	744	688	725	+27	+3.87	33,100	-
[6836]	26/07/03	693	706	691	698	+4	+0.58	7,100	-
[6836]	26/07/02	677	707	671	694	+14	+2.06	14,300	-
[6836]	26/07/01	679	684	675	680	0	0.00	9,900	-
[6836]	26/06/30	666	684	666	680	+7	+1.04	7,000	-
[6836]	26/06/29	679	697	669	673	+4	+0.60	9,600	-
[6836]	26/06/26	689	696	659	669	-30	-4.29	30,600	-
[6836]	26/06/25	674	699	663	699	+31	+4.64	31,700	-
[6836]	26/06/24	668	687	666	668	-7	-1.04	8,000	-
[6836]	26/06/23	691	692	675	675	-16	-2.32	14,300	-
[6836]	26/06/22	692	715	688	691	-7	-1.00	8,300	-
[6836]	26/06/19	703	730	698	698	-17	-2.38	27,800	-
[6836]	26/06/18	749	754	715	715	-4	-0.56	26,000	-
[6836]	26/06/17	682	767	682	719	+49	+7.31	39,000	-
[6836]	26/06/16	694	700	669	670	-21	-3.04	25,700	-
[6836]	26/06/15	689	732	680	691	-6	-0.86	51,100	-
[6836]	26/06/12	709	712	684	697	-10	-1.41	28,100	-
[6836]	26/06/11	696	715	661	707	-3	-0.42	41,400	-
[6836]	26/06/10	770	770	709	710	-51	-6.70	57,100	-
[6836]	26/06/09	816	854	761	761	-40	-4.99	59,200	-
[6836]	26/06/08	808	829	771	801	-32	-3.84	62,000	-
[6836]	26/06/05	827	851	817	833	-4	-0.48	16,900	-
[6836]	26/06/04	851	852	829	837	-29	-3.35	18,200	-
[6836]	26/06/03	864	871	846	866	-2	-0.23	13,900	-
[6836]	26/06/02	861	872	846	868	-4	-0.46	24,900	-
[6836]	26/06/01	886	900	866	872	-14	-1.58	9,300	-
[6836]	26/05/29	897	916	884	886	-11	-1.23	16,300	-
[6836]	26/05/28	895	905	870	897	+17	+1.93	15,100	-
[6836]	26/05/27	897	905	871	880	-20	-2.22	10,900	-
[6836]	26/05/26	920	922	890	900	-14	-1.53	16,100	-
[6836]	26/05/25	897	923	874	914	+47	+5.42	19,100	-
[6836]	26/05/22	900	965	855	867	-27.0	-3.02	77,900	-
[6836]	26/05/21	810	910	810	894	+84.0	+10.37	30,600	-
[6836]	26/05/20	851	852	801	810	-40.0	-4.71	34,000	-
[6836]	26/05/19	868	902	850	850	-18.0	-2.07	19,700	-
[6836]	26/05/18	853	892	853	868	+23.0	+2.72	28,700	-
[6836]	26/05/15	859	876	844	845	-10.0	-1.17	20,000	-
[6836]	26/05/14	869	872	846	855	-17.0	-1.95	19,600	-
[6836]	26/05/13	842	885	842	872	+15.0	+1.75	30,500	-
[6836]	26/05/12	871	914	855	857	-18.0	-2.06	27,800	-
[6836]	26/05/11	857	890	852	875	+16.0	+1.86	36,500	-
[6836]	26/05/08	856	871	842	859	+3.0	+0.35	10,400	-
[6836]	26/05/07	834	867	831	856	+19.0	+2.27	22,000	-
[6836]	26/05/01	836	850	835	837	+1.0	+0.12	10,600	-
[6836]	26/04/30	829	848	823	836	-5.0	-0.59	18,800	-
[6836]	26/04/28	823	844	823	841	+13.0	+1.57	10,900	-
[6836]	26/04/27	851	854	821	828	-15	-1.78	42,700	-
[6836]	26/04/24	880	880	843	843	-36	-4.10	31,000	-
[6836]	26/04/23	913	913	869	879	-32	-3.51	57,900	-
[6836]	26/04/22	927	929	903	911	-14	-1.51	19,600	-
[6836]	26/04/21	934	939	913	925	-10	-1.07	24,000	-
[6836]	26/04/20	905	946	905	935	+30	+3.31	64,900	-
[6836]	26/04/17	914	918	901	905	-9	-0.98	18,000	-
[6836]	26/04/16	928	945	914	914	-12	-1.30	39,400	-
[6836]	26/04/15	914	926	909	926	+23	+2.55	25,600	-
[6836]	26/04/14	916	922	902	903	+2	+0.22	20,800	-
[6836]	26/04/13	881	918	881	901	+6	+0.67	38,300	-
[6836]	26/04/10	919	928	890	895	-28	-3.03	57,100	-
[6836]	26/04/09	942	948	918	923	-26	-2.74	44,000	-
[6836]	26/04/08	921	949	917	949	+37	+4.06	67,900	-
[6836]	26/04/07	958	976	910	912	-49	-5.10	103,400	-
[6836]	26/04/06	950	982	934	961	+26	+2.78	128,400	-
[6836]	26/04/03	949	962	925	935	+9	+0.97	95,300	-
[6836]	26/04/02	972	990	923	926	-76	-7.58	209,600	-
[6836]	26/04/01	1,005	1,046	984	1,002	-9	-0.89	242,900	-
[6836]	26/03/31	940	1,090	929	1,011	+71	+7.55	946,900	-
[6836]	26/03/30	1,030	1,063	940	940	-100	-9.62	255,700	-
[6836]	26/03/27	1,074	1,306	1,022	1,040	-37	-3.44	1,760,500	-
[6836]	26/03/26	1,031	1,220	1,002	1,077	-14	-1.28	1,132,900	-
[6836]	26/03/25	1,091	1,091	1,091	1,091	+150	+15.94	84,900	-
[6836]	26/03/24	802	941	795	941	+150	+18.96	278,700	-
[6836]	26/03/23	807	807	780	791	-34	-4.12	40,100	-
[6836]	26/03/19	839	839	819	825	-29	-3.40	35,400	-
[6836]	26/03/18	841	867	841	854	+4	+0.47	29,600	-
[6836]	26/03/17	841	870	841	850	+4	+0.47	32,500	-
[6836]	26/03/16	866	874	845	846	-19	-2.20	21,900	-
[6836]	26/03/13	842	865	841	865	+13	+1.53	19,700	-
[6836]	26/03/12	860	865	844	852	-15	-1.73	16,500	-
[6836]	26/03/11	854	882	854	867	-2	-0.23	17,100	-
[6836]	26/03/10	811	869	811	869	+58	+7.15	22,400	-
[6836]	26/03/09	820	820	790	811	-23	-2.76	44,700	-
[6836]	26/03/06	829	862	829	834	-10	-1.18	33,600	-
[6836]	26/03/05	820	862	805	844	+39	+4.84	71,600	-
[6836]	26/03/04	829	847	785	805	-50	-5.85	67,500	-
[6836]	26/03/03	880	883	852	855	-22	-2.51	46,300	-
[6836]	26/03/02	887	894	871	877	-25	-2.77	33,600	-
[6836]	26/02/27	878	902	878	902	+24	+2.73	26,500	-
[6836]	26/02/26	875	902	875	878	+6	+0.69	36,400	-
[6836]	26/02/25	880	901	872	872	+2	+0.23	24,200	-
[6836]	26/02/24	886	886	860	870	-20	-2.25	34,800	-
[6836]	26/02/20	891	892	864	890	-13	-1.44	35,500	-
[6836]	26/02/19	904	908	888	903	-9	-0.99	29,300	-
[6836]	26/02/18	878	912	872	912	+29	+3.28	20,400	-
[6836]	26/02/17	891	906	877	883	-8	-0.90	22,600	-
[6836]	26/02/16	870	899	870	891	+11	+1.25	16,200	-
[6836]	26/02/13	889	894	866	880	-15	-1.68	50,500	-
[6836]	26/02/12	901	917	888	895	-17	-1.86	18,800	-
[6836]	26/02/10	899	917	898	912	+18	+2.01	26,600	-
[6836]	26/02/09	895	904	869	894	-5	-0.56	41,800	-
[6836]	26/02/06	915	920	891	899	-11	-1.21	44,800	-
[6836]	26/02/05	915	924	907	910	+1	+0.11	18,200	-
[6836]	26/02/04	906	913	891	909	+1	+0.11	20,300	-
[6836]	26/02/03	888	908	881	908	+19	+2.14	27,800	-
[6836]	26/02/02	898	909	877	889	-14	-1.55	24,500	-
[6836]	26/01/30	896	903	890	903	0	0.00	21,900	-
[6836]	26/01/29	912	912	870	903	-7	-0.77	66,200	-
[6836]	26/01/28	934	938	903	910	-34	-3.60	41,100	-
[6836]	26/01/27	961	962	936	944	-17	-1.77	27,900	-
[6836]	26/01/26	974	989	950	961	-28	-2.83	40,100	-
[6836]	26/01/23	964	994	958	989	+25	+2.59	25,700	-
[6836]	26/01/22	998	1,001	956	964	-21	-2.13	41,800	-
[6836]	26/01/21	965	1,001	965	985	-10	-1.01	30,900	-
[6836]	26/01/20	1,010	1,016	990	995	-21	-2.07	22,500	-
[6836]	26/01/19	1,009	1,046	985	1,016	+7	+0.69	53,900	-
[6836]	26/01/16	987	1,019	980	1,009	+22	+2.23	37,200	-
[6836]	26/01/15	949	993	949	987	+31	+3.24	42,500	-
[6836]	26/01/14	974	974	954	956	-7	-0.73	23,700	-
[6836]	26/01/13	983	986	961	963	-23	-2.33	69,300	-
[6836]	26/01/09	991	1,003	975	986	-5	-0.50	19,400	-
[6836]	26/01/08	1,035	1,046	991	991	-56	-5.35	70,600	-
[6836]	26/01/07	971	1,105	968	1,047	+71	+7.27	142,800	-
[6836]	26/01/06	978	989	957	976	+19	+1.99	57,000	-
[6836]	26/01/05	919	966	910	957	+53	+5.86	70,200	-
[6836]	25/12/30	911	926	900	904	-14	-1.53	31,800	-
[6836]	25/12/29	910	938	899	918	+18	+2.00	49,600	-
[6836]	25/12/26	900	915	881	900	-4	-0.44	98,700	-
[6836]	25/12/25	907	918	898	904	0	0.00	69,800	-
[6836]	25/12/24	928	938	900	904	-12	-1.31	50,800	-
[6836]	25/12/23	872	917	872	916	+46	+5.29	46,400	-
[6836]	25/12/22	872	883	857	870	-2	-0.23	72,900	-
[6836]	25/12/19	901	911	870	872	-28	-3.11	153,900	-
[6836]	25/12/18	909	927	900	900	-19	-2.07	47,700	-
[6836]	25/12/17	902	919	891	919	+18	+2.00	23,300	-
[6836]	25/12/16	943	943	901	901	-33	-3.53	33,200	-
[6836]	25/12/15	907	934	907	934	+31	+3.43	46,900	-
[6836]	25/12/12	922	938	886	903	-29	-3.11	104,800	-
[6836]	25/12/11	931	1,004	922	932	+7	+0.76	168,400	-
[6836]	25/12/10	899	925	889	925	+30	+3.35	47,200	-
[6836]	25/12/09	900	906	878	895	+6	+0.67	88,900	-
[6836]	25/12/08	906	916	865	889	-16	-1.77	113,700	-
[6836]	25/12/05	927	956	903	905	-45	-4.74	123,300	-
[6836]	25/12/04	999	1,010	888	950	-50	-5.00	241,700	-
[6836]	25/12/03	1,010	1,031	1,000	1,000	-13	-1.28	47,200	-
[6836]	25/12/02	1,031	1,033	1,001	1,013	-26	-2.50	89,200	-
[6836]	25/12/01	1,037	1,059	1,015	1,039	+2	+0.19	44,900	-
[6836]	25/11/28	1,035	1,056	1,035	1,037	-7	-0.67	22,600	-
[6836]	25/11/27	1,045	1,060	1,030	1,044	-1	-0.10	39,900	-
[6836]	25/11/26	1,037	1,058	1,011	1,045	+32	+3.16	37,500	-
[6836]	25/11/25	1,082	1,087	980	1,013	-70	-6.46	60,600	-
[6836]	25/11/21	1,053	1,110	1,053	1,083	+14	+1.31	47,100	-
[6836]	25/11/20	1,079	1,112	1,057	1,069	-10	-0.93	34,900	-
[6836]	25/11/19	1,072	1,093	1,060	1,079	+4	+0.37	25,100	-
[6836]	25/11/18	1,157	1,157	1,072	1,075	-74	-6.44	69,100	-
[6836]	25/11/17	1,120	1,162	1,120	1,149	-1	-0.09	79,100	-
[6836]	25/11/14	1,176	1,265	1,110	1,150	+34	+3.05	488,400	-
[6836]	25/11/13	1,179	1,200	1,113	1,116	-93	-7.69	138,600	-
[6836]	25/11/12	1,204	1,260	1,190	1,209	-2	-0.17	100,500	-
[6836]	25/11/11	1,160	1,225	1,128	1,211	+51	+4.40	112,600	-
[6836]	25/11/10	1,186	1,220	1,131	1,160	-1	-0.09	105,400	-
[6836]	25/11/07	1,144	1,206	1,100	1,161	-7	-0.60	96,200	-
[6836]	25/11/06	1,155	1,189	1,140	1,168	+24	+2.10	97,900	-
[6836]	25/11/05	1,180	1,295	1,114	1,144	-55	-4.59	414,100	-
[6836]	25/11/04	1,143	1,225	1,121	1,199	+58	+5.08	178,200	-
[6836]	25/10/31	1,056	1,165	1,052	1,141	+119	+11.64	269,900	-
[6836]	25/10/30	1,013	1,038	1,013	1,022	+9	+0.89	30,900	-
[6836]	25/10/29	1,046	1,046	1,000	1,013	-26	-2.50	45,300	-
[6836]	25/10/28	1,090	1,091	1,033	1,039	-32	-2.99	58,700	-
[6836]	25/10/27	1,056	1,077	1,041	1,071	+31	+2.98	73,500	-
[6836]	25/10/24	1,034	1,051	1,022	1,040	+7	+0.68	29,900	-
[6836]	25/10/23	1,047	1,047	1,026	1,033	-24	-2.27	24,400	-
[6836]	25/10/22	1,036	1,066	1,036	1,057	+16	+1.54	38,100	-
[6836]	25/10/21	1,043	1,089	1,033	1,041	-2	-0.19	89,800	-
[6836]	25/10/20	1,015	1,065	1,008	1,043	+35	+3.47	60,900	-
[6836]	25/10/17	1,053	1,053	1,002	1,008	-37	-3.54	56,000	-
[6836]	25/10/16	1,052	1,068	1,021	1,045	-14	-1.32	57,200	-
[6836]	25/10/15	1,021	1,067	1,021	1,059	+40	+3.93	96,900	-
[6836]	25/10/14	1,041	1,063	1,011	1,019	-48	-4.50	70,000	-
[6836]	25/10/10	1,047	1,094	1,047	1,067	-2	-0.19	61,700	-
[6836]	25/10/09	1,094	1,094	1,062	1,069	-25	-2.29	60,100	-
[6836]	25/10/08	1,068	1,110	1,056	1,094	-4	-0.36	74,500	-
[6836]	25/10/07	1,121	1,135	1,090	1,098	-31	-2.75	75,600	-
[6836]	25/10/06	1,116	1,156	1,115	1,129	+11	+0.98	100,400	-
[6836]	25/10/03	1,142	1,190	1,100	1,118	-29	-2.53	194,700	-
[6836]	25/10/02	1,171	1,329	1,140	1,147	-20	-1.71	444,600	-
[6836]	25/10/01	1,193	1,202	1,155	1,167	-25	-2.10	96,900	-
[6836]	25/09/30	1,208	1,218	1,192	1,192	0	0.00	44,900	-
[6836]	25/09/29	1,207	1,231	1,177	1,192	-15	-1.24	68,100	-
[6836]	25/09/26	1,233	1,233	1,202	1,207	+1	+0.08	69,700	-
[6836]	25/09/25	1,215	1,234	1,203	1,206	-6	-0.50	57,500	-
[6836]	25/09/24	1,234	1,247	1,204	1,212	-22	-1.78	70,700	-
[6836]	25/09/22	1,227	1,256	1,226	1,234	-12	-0.96	86,900	-
[6836]	25/09/19	1,240	1,268	1,227	1,246	+10	+0.81	114,900	-
[6836]	25/09/18	1,245	1,247	1,212	1,236	+6	+0.49	50,200	-
[6836]	25/09/17	1,229	1,255	1,225	1,230	-16	-1.28	92,900	-
[6836]	25/09/16	1,289	1,314	1,232	1,246	-9	-0.72	122,500	-
[6836]	25/09/12	1,306	1,313	1,246	1,255	-46	-3.54	169,100	-
[6836]	25/09/11	1,335	1,335	1,301	1,301	-10	-0.76	50,100	-
[6836]	25/09/10	1,320	1,338	1,301	1,311	-15	-1.13	80,500	-
[6836]	25/09/09	1,370	1,385	1,321	1,326	-39	-2.86	74,500	-
[6836]	25/09/08	1,387	1,390	1,361	1,365	+4	+0.29	56,000	-
[6836]	25/09/05	1,368	1,382	1,351	1,361	0	0.00	49,900	-