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
[6838]	26/10/29	1,214	1,218	1,154	1,178	-35.0	-2.89	112,200	10,744,764,416
[6838]	26/10/28	1,180	1,233	1,180	1,213	+48.0	+4.12	110,700	11,064,005,632
[6838]	26/10/27	1,157	1,177	1,153	1,165	+38.0	+3.37	92,800	10,626,188,288
[6838]	26/10/26	1,132	1,155	1,120	1,127	-7.0	-0.62	76,100	10,279,583,744
[6838]	26/10/23	1,100	1,137	1,070	1,134	-14.0	-1.22	186,200	10,343,432,192
[6838]	26/10/22	1,225	1,237	1,145	1,148	-73.0	-5.98	158,900	10,471,128,064
[6838]	26/10/21	1,221	1,255	1,218	1,221	+30.0	+2.52	105,100	11,136,975,872
[6838]	26/10/20	1,262	1,277	1,182	1,191	-49.0	-3.95	135,700	10,863,339,520
[6838]	26/10/19	1,201	1,254	1,200	1,240	-14.0	-1.12	98,800	11,310,277,632
[6838]	26/10/16	1,247	1,272	1,215	1,254	+27.0	+2.20	120,500	11,437,974,528
[6838]	26/10/15	1,293	1,295	1,214	1,227	-105.0	-7.88	274,900	11,191,702,528
[6838]	26/10/14	1,365	1,376	1,323	1,332	-26.0	-1.91	75,700	12,149,428,224
[6838]	26/10/13	1,386	1,386	1,333	1,358	-38.0	-2.72	88,700	12,386,578,432
[6838]	26/10/09	1,384	1,404	1,371	1,396	+2.0	+0.14	76,400	12,733,184,000
[6838]	26/10/08	1,465	1,465	1,390	1,394	-71.0	-4.85	146,300	12,714,941,440
[6838]	26/10/07	1,463	1,496	1,445	1,465	+14.0	+0.96	104,100	13,362,546,688
[6838]	26/10/06	1,497	1,497	1,451	1,451	-39.0	-2.62	78,000	13,234,849,792
[6838]	26/10/05	1,492	1,508	1,467	1,490	+13.0	+0.88	92,000	13,590,576,128
[6838]	26/10/02	1,486	1,514	1,457	1,477	-9.0	-0.61	80,700	13,472,001,024
[6838]	26/10/01	1,427	1,495	1,427	1,486	+46.0	+3.19	141,600	13,554,091,008
[6838]	26/09/30	1,480	1,485	1,420	1,440	-10.0	-0.69	109,000	13,134,516,224
[6838]	26/09/29	1,482	1,484	1,430	1,450	-30.0	-2.03	124,800	13,225,728,000
[6838]	26/09/28	1,515	1,530	1,473	1,480	+16.0	+1.09	157,000	13,499,364,352
[6838]	26/09/25	1,445	1,469	1,420	1,464	+28.0	+1.95	134,000	13,353,424,896
[6838]	26/09/24	1,411	1,439	1,403	1,436	+32.0	+2.28	203,100	13,098,032,128
[6838]	26/09/18	1,373	1,423	1,373	1,404	+9.0	+0.65	232,600	12,806,153,216
[6838]	26/09/17	1,364	1,446	1,364	1,395	+60.0	+4.49	364,500	12,724,063,232
[6838]	26/09/16	1,390	1,396	1,327	1,335	-40.0	-2.91	296,600	12,176,791,552
[6838]	26/09/15	1,403	1,420	1,321	1,375	-128.0	-8.52	978,300	12,541,638,656
[6838]	26/09/14	1,498	1,567	1,454	1,503	-23.0	-1.51	397,200	13,709,151,232
[6838]	26/09/11	1,480	1,547	1,474	1,526	-20.0	-1.29	312,100	13,918,939,136
[6838]	26/09/10	1,486	1,546	1,475	1,546	+68.0	+4.60	169,600	14,101,362,688
[6838]	26/09/09	1,511	1,541	1,472	1,478	-38.0	-2.51	188,300	13,481,121,792
[6838]	26/09/08	1,547	1,588	1,504	1,516	-48.0	-3.07	189,000	13,827,727,360
[6838]	26/09/07	1,581	1,585	1,519	1,564	+13.0	+0.84	207,100	14,265,544,704
[6838]	26/09/04	1,508	1,578	1,503	1,551	+66.0	+4.44	353,400	14,146,968,576
[6838]	26/09/03	1,490	1,518	1,455	1,485	+5.0	+0.34	156,100	13,544,970,240
[6838]	26/09/02	1,479	1,500	1,463	1,480	-24.0	-1.60	188,100	13,499,364,352
[6838]	26/09/01	1,500	1,532	1,476	1,504	-13.0	-0.86	241,600	13,718,273,024
[6838]	26/08/31	1,455	1,517	1,431	1,517	+69.0	+4.77	263,100	13,836,848,128
[6838]	26/08/28	1,468	1,494	1,443	1,448	+2.0	+0.14	131,800	13,207,486,464
[6838]	26/08/27	1,458	1,465	1,426	1,446	+18.0	+1.26	123,100	13,189,243,904
[6838]	26/08/26	1,396	1,450	1,384	1,428	+33.0	+2.37	145,600	13,025,061,888
[6838]	26/08/25	1,386	1,410	1,363	1,395	-42.0	-2.92	258,500	12,724,063,232
[6838]	26/08/24	1,398	1,448	1,375	1,437	+28.0	+1.99	172,600	13,107,152,896
[6838]	26/08/21	1,418	1,435	1,384	1,409	-51.0	-3.49	230,100	12,851,759,104
[6838]	26/08/20	1,467	1,479	1,424	1,460	+23.0	+1.60	75,400	13,316,940,800
[6838]	26/08/19	1,483	1,497	1,420	1,437	-77.0	-5.09	239,000	13,107,152,896
[6838]	26/08/18	1,570	1,580	1,505	1,514	-72.0	-4.54	160,600	13,809,484,800
[6838]	26/08/17	1,568	1,592	1,524	1,586	+18.0	+1.15	221,000	14,466,210,816
[6838]	26/08/14	1,545	1,622	1,524	1,568	+53.0	+3.50	440,000	14,302,028,800
[6838]	26/08/13	1,518	1,548	1,503	1,515	+24.0	+1.61	133,000	13,818,605,568
[6838]	26/08/12	1,461	1,506	1,452	1,491	+17.0	+1.15	104,800	13,599,696,896
[6838]	26/08/10	1,438	1,529	1,438	1,474	+37.0	+2.57	155,100	13,444,636,672
[6838]	26/08/07	1,495	1,521	1,401	1,437	-43.0	-2.91	194,700	13,107,152,896
[6838]	26/08/06	1,491	1,511	1,460	1,480	-36.0	-2.37	162,700	13,499,364,352
[6838]	26/08/05	1,468	1,519	1,457	1,516	+56.0	+3.84	220,000	13,827,727,360
[6838]	26/08/04	1,370	1,478	1,370	1,460	+74.0	+5.34	268,500	13,316,940,800
[6838]	26/08/03	1,260	1,399	1,254	1,386	+96.0	+7.44	316,000	12,641,972,224
[6838]	26/07/31	1,300	1,318	1,249	1,290	+69.0	+5.65	268,000	11,766,337,536
[6838]	26/07/30	1,197	1,266	1,168	1,221	+15.0	+1.24	268,100	11,136,975,872
[6838]	26/07/29	1,279	1,284	1,161	1,206	-43.0	-3.44	420,400	11,000,157,184
[6838]	26/07/28	1,341	1,341	1,234	1,249	-116.0	-8.50	291,800	11,392,368,640
[6838]	26/07/27	1,385	1,395	1,347	1,365	+10.0	+0.74	197,900	12,450,426,880
[6838]	26/07/24	1,381	1,392	1,329	1,355	-50.0	-3.56	168,100	12,359,215,104
[6838]	26/07/23	1,402	1,425	1,385	1,405	+6.0	+0.43	117,600	12,815,275,008
[6838]	26/07/22	1,385	1,442	1,370	1,399	+44.0	+3.25	302,100	12,760,547,328
[6838]	26/07/21	1,374	1,375	1,318	1,355	+11.0	+0.82	259,600	12,359,215,104
[6838]	26/07/17	1,431	1,431	1,300	1,344	-93	-6.47	446,100	-
[6838]	26/07/16	1,469	1,517	1,432	1,437	-59	-3.94	168,200	-
[6838]	26/07/15	1,451	1,499	1,430	1,496	+50	+3.46	200,300	-
[6838]	26/07/14	1,440	1,467	1,400	1,446	-10	-0.69	361,300	-
[6838]	26/07/13	1,518	1,551	1,453	1,456	-86	-5.58	287,300	-
[6838]	26/07/10	1,545	1,571	1,525	1,542	+17	+1.11	184,900	-
[6838]	26/07/09	1,579	1,580	1,491	1,525	+4	+0.26	271,900	-
[6838]	26/07/08	1,598	1,617	1,521	1,521	-117	-7.14	380,900	-
[6838]	26/07/07	1,725	1,726	1,631	1,638	-107	-6.13	334,600	-
[6838]	26/07/06	1,787	1,865	1,723	1,745	-2	-0.11	231,700	-
[6838]	26/07/03	1,726	1,749	1,665	1,747	+21	+1.22	292,700	-
[6838]	26/07/02	1,714	1,777	1,682	1,726	-12	-0.69	265,800	-
[6838]	26/07/01	1,780	1,800	1,678	1,738	-26	-1.47	397,600	-
[6838]	26/06/30	1,850	1,854	1,736	1,764	-58	-3.18	270,300	-
[6838]	26/06/29	1,941	1,942	1,750	1,822	-119	-6.13	433,700	-
[6838]	26/06/26	2,033	2,075	1,883	1,941	-184	-8.66	391,000	-
[6838]	26/06/25	1,972	2,166	1,912	2,125	+233	+12.32	660,600	-
[6838]	26/06/24	1,980	2,070	1,877	1,892	-88	-4.44	418,800	-
[6838]	26/06/23	2,037	2,074	1,980	1,980	-46	-2.27	340,300	-
[6838]	26/06/22	2,057	2,141	2,001	2,026	-22	-1.07	341,900	-
[6838]	26/06/19	2,165	2,262	1,940	2,048	-123	-5.67	785,400	-
[6838]	26/06/18	2,131	2,265	2,086	2,171	+18	+0.84	690,400	-
[6838]	26/06/17	2,230	2,490	2,122	2,153	-127	-5.57	1,705,200	-
[6838]	26/06/16	2,280	2,280	2,280	2,280	+400	+21.28	27,400	-
[6838]	26/06/15	1,850	1,895	1,788	1,880	+85	+4.74	479,300	-
[6838]	26/06/12	1,821	1,856	1,720	1,795	+45	+2.57	311,400	-
[6838]	26/06/11	1,716	1,813	1,655	1,750	-86	-4.68	437,400	-
[6838]	26/06/10	1,933	1,933	1,800	1,836	-152	-7.65	574,900	-
[6838]	26/06/09	2,170	2,182	1,933	1,988	-147	-6.89	771,100	-
[6838]	26/06/08	2,239	2,285	2,086	2,135	-254	-10.63	588,300	-
[6838]	26/06/05	2,346	2,483	2,320	2,389	-57	-2.33	292,700	-
[6838]	26/06/04	2,307	2,463	2,220	2,446	+39	+1.62	333,000	-
[6838]	26/06/03	2,300	2,496	2,235	2,407	+124	+5.43	379,500	-
[6838]	26/06/02	2,287	2,348	2,144	2,283	-3	-0.13	478,800	-
[6838]	26/06/01	2,120	2,328	2,120	2,286	+199	+9.54	491,700	-
[6838]	26/05/29	2,260	2,286	2,062	2,087	-123	-5.57	331,600	-
[6838]	26/05/28	2,175	2,244	2,080	2,210	-14	-0.63	268,000	-
[6838]	26/05/27	2,298	2,440	2,201	2,224	-38	-1.68	486,600	-
[6838]	26/05/26	2,211	2,343	2,072	2,262	+68	+3.10	484,500	-
[6838]	26/05/25	2,125	2,199	2,029	2,194	+111	+5.33	468,300	-
[6838]	26/05/22	1,957	2,134	1,950	2,083	+126.0	+6.44	383,300	-
[6838]	26/05/21	1,960	1,971	1,788	1,957	+39.0	+2.03	485,100	-
[6838]	26/05/20	2,010	2,044	1,870	1,918	-106.0	-5.24	497,500	-
[6838]	26/05/19	2,183	2,183	1,932	2,024	-158.0	-7.24	817,000	-
[6838]	26/05/18	2,050	2,192	1,984	2,182	+182.0	+9.10	600,600	-
[6838]	26/05/15	1,934	2,098	1,930	2,000	+90.0	+4.71	438,700	-
[6838]	26/05/14	1,953	2,044	1,873	1,910	-25.0	-1.29	406,800	-
[6838]	26/05/13	1,970	2,091	1,911	1,935	-38	-1.93	474,400	-
[6838]	26/05/12	2,127	2,150	1,954	1,973	-199	-9.16	640,700	-
[6838]	26/05/11	1,970	2,326	1,941	2,172	+242	+12.54	1,706,600	-
[6838]	26/05/08	1,750	1,958	1,714	1,930	+179	+10.22	485,200	-
[6838]	26/05/07	1,702	1,783	1,663	1,751	+102	+6.19	379,100	-
[6838]	26/05/01	1,684	1,686	1,623	1,649	-35	-2.08	186,100	-
[6838]	26/04/30	1,602	1,736	1,583	1,684	+62	+3.82	334,600	-
[6838]	26/04/28	1,647	1,658	1,581	1,622	-12	-0.73	232,100	-
[6838]	26/04/27	1,697	1,728	1,571	1,634	-75	-4.39	546,200	-
[6838]	26/04/24	1,799	1,820	1,700	1,709	-82	-4.58	466,500	-
[6838]	26/04/23	1,866	1,927	1,757	1,791	-35	-1.92	813,500	-
[6838]	26/04/22	1,790	1,841	1,722	1,826	+18	+1.00	483,800	-
[6838]	26/04/21	1,710	1,899	1,704	1,808	+58	+3.31	1,369,200	-
[6838]	26/04/20	1,615	1,787	1,615	1,750	+263	+17.69	2,102,000	-
[6838]	26/04/17	1,408	1,560	1,391	1,487	+109	+7.91	1,228,500	-
[6838]	26/04/16	1,271	1,398	1,268	1,378	+119	+9.45	485,200	-
[6838]	26/04/15	1,310	1,348	1,257	1,259	-23	-1.79	302,900	-
[6838]	26/04/14	1,317	1,334	1,278	1,282	-5	-0.39	249,600	-
[6838]	26/04/13	1,265	1,321	1,265	1,287	+22	+1.74	210,500	-
[6838]	26/04/10	1,359	1,387	1,262	1,265	-77	-5.74	565,500	-
[6838]	26/04/09	1,398	1,398	1,310	1,342	-56	-4.01	277,700	-
[6838]	26/04/08	1,400	1,400	1,361	1,398	+53	+3.94	296,100	-
[6838]	26/04/07	1,361	1,400	1,317	1,345	-14	-1.03	325,800	-
[6838]	26/04/06	1,391	1,450	1,346	1,359	-2	-0.15	498,800	-
[6838]	26/04/03	1,238	1,403	1,237	1,361	+151	+12.48	1,080,900	-
[6838]	26/04/02	1,289	1,322	1,193	1,210	-58	-4.57	569,300	-
[6838]	26/04/01	1,252	1,268	1,174	1,268	+63	+5.23	703,000	-
[6838]	26/03/31	1,251	1,271	1,172	1,205	-71	-5.56	473,400	-
[6838]	26/03/30	1,236	1,284	1,191	1,276	-50	-3.77	371,400	-
[6838]	26/03/27	1,284	1,355	1,271	1,326	+12	+0.91	364,200	-
[6838]	26/03/26	1,360	1,489	1,307	1,314	-66	-4.78	704,400	-
[6838]	26/03/25	1,332	1,410	1,305	1,380	+98	+7.64	553,500	-
[6838]	26/03/24	1,373	1,435	1,262	1,282	-61	-4.54	933,200	-
[6838]	26/03/23	1,371	1,450	1,323	1,343	-158	-10.53	936,300	-
[6838]	26/03/19	1,618	1,660	1,481	1,501	-168	-10.07	1,204,200	-
[6838]	26/03/18	1,580	1,669	1,478	1,669	+300	+21.91	3,999,400	-
[6838]	26/03/17	1,369	1,369	1,369	1,369	+300	+28.06	57,500	-
[6838]	26/03/16	1,030	1,080	1,017	1,069	+23	+2.20	434,700	-
[6838]	26/03/13	1,010	1,073	997	1,046	+51	+5.13	371,400	-
[6838]	26/03/12	972	1,002	955	995	+10	+1.02	160,400	-
[6838]	26/03/11	978	1,027	965	985	+22	+2.28	242,000	-
[6838]	26/03/10	923	970	922	963	+60	+6.64	116,200	-
[6838]	26/03/09	914	915	874	903	-86	-8.70	231,700	-
[6838]	26/03/06	963	992	946	989	+11	+1.12	145,000	-
[6838]	26/03/05	951	986	950	978	+75	+8.31	208,700	-
[6838]	26/03/04	950	972	878	903	-92	-9.25	346,500	-
[6838]	26/03/03	1,053	1,053	990	995	-53	-5.06	266,200	-
[6838]	26/03/02	1,041	1,099	1,032	1,048	-32	-2.96	350,400	-
[6838]	26/02/27	990	1,090	989	1,080	+73	+7.25	348,400	-
[6838]	26/02/26	999	1,037	979	1,007	-22	-2.14	311,600	-
[6838]	26/02/25	1,074	1,126	1,010	1,029	+45	+4.57	1,042,600	-
[6838]	26/02/24	900	984	885	984	+110	+12.59	635,100	-
[6838]	26/02/20	949	949	861	874	-79	-8.29	473,500	-
[6838]	26/02/19	878	987	860	953	+83	+9.54	951,500	-
[6838]	26/02/18	832	884	818	870	+35	+4.19	243,000	-
[6838]	26/02/17	821	852	804	835	+11	+1.33	212,000	-
[6838]	26/02/16	769	824	769	824	+60	+7.85	100,300	-
[6838]	26/02/13	790	790	760	764	-27	-3.41	40,300	-
[6838]	26/02/12	808	810	787	791	-2	-0.25	45,700	-
[6838]	26/02/10	773	804	773	793	+23	+2.99	71,600	-
[6838]	26/02/09	798	798	767	770	-7	-0.90	50,000	-
[6838]	26/02/06	755	777	743	777	+24	+3.19	57,700	-
[6838]	26/02/05	758	768	753	753	+1	+0.13	25,100	-
[6838]	26/02/04	741	759	741	752	+9	+1.21	28,900	-
[6838]	26/02/03	741	749	741	743	+7	+0.95	18,600	-
[6838]	26/02/02	746	764	736	736	0	0.00	39,000	-
[6838]	26/01/30	730	742	723	736	+11	+1.52	20,800	-
[6838]	26/01/29	717	726	709	725	+8	+1.12	31,100	-
[6838]	26/01/28	728	728	717	717	-15	-2.05	32,000	-
[6838]	26/01/27	735	736	725	732	-3	-0.41	21,400	-
[6838]	26/01/26	746	746	734	735	-18	-2.39	28,900	-
[6838]	26/01/23	741	754	739	753	+15	+2.03	22,500	-
[6838]	26/01/22	742	746	736	738	-2	-0.27	44,900	-
[6838]	26/01/21	756	756	738	740	-29	-3.77	43,900	-
[6838]	26/01/20	772	777	760	769	-6	-0.77	34,900	-
[6838]	26/01/19	782	791	773	775	-14	-1.77	24,300	-
[6838]	26/01/16	795	800	777	789	0	0.00	77,400	-
[6838]	26/01/15	740	791	740	789	+47	+6.33	89,700	-
[6838]	26/01/14	748	751	739	742	-9	-1.20	30,300	-
[6838]	26/01/13	758	760	744	751	+8	+1.08	41,000	-
[6838]	26/01/09	749	757	741	743	-3	-0.40	25,800	-
[6838]	26/01/08	742	758	741	746	+7	+0.95	53,800	-
[6838]	26/01/07	723	739	720	739	+19	+2.64	50,100	-
[6838]	26/01/06	717	728	715	720	+14	+1.98	75,100	-
[6838]	26/01/05	698	709	696	706	+14	+2.02	37,400	-
[6838]	25/12/30	692	696	688	692	-1	-0.14	21,800	-
[6838]	25/12/29	699	707	693	693	-6	-0.86	35,100	-
[6838]	25/12/26	702	707	697	699	-4	-0.57	37,700	-
[6838]	25/12/25	691	705	691	703	+13	+1.88	59,500	-
[6838]	25/12/24	692	700	689	690	-6	-0.86	38,100	-
[6838]	25/12/23	678	696	678	696	+18	+2.65	52,800	-
[6838]	25/12/22	679	683	669	678	0	0.00	37,000	-
[6838]	25/12/19	665	679	662	678	+17	+2.57	46,000	-
[6838]	25/12/18	666	670	657	661	-15	-2.22	76,600	-
[6838]	25/12/17	681	682	663	676	0	0.00	68,300	-
[6838]	25/12/16	706	706	660	676	-30	-4.25	187,100	-
[6838]	25/12/15	698	710	693	706	+3	+0.43	92,000	-
[6838]	25/12/12	708	708	697	703	+5	+0.72	42,100	-
[6838]	25/12/11	714	714	693	698	-12	-1.69	72,300	-
[6838]	25/12/10	694	714	691	710	+19	+2.75	106,900	-
[6838]	25/12/09	709	709	688	691	-4	-0.58	104,300	-
[6838]	25/12/08	691	698	664	695	-3	-0.43	181,200	-
[6838]	25/12/05	755	755	687	698	-126	-15.29	548,200	-
[6838]	25/12/04	810	833	810	824	+13	+1.60	35,200	-
[6838]	25/12/03	828	834	810	811	-20	-2.41	55,200	-
[6838]	25/12/02	849	851	831	831	-10	-1.19	46,100	-
[6838]	25/12/01	855	866	841	841	-5	-0.59	79,000	-
[6838]	25/11/28	812	850	812	846	+29	+3.55	96,900	-
[6838]	25/11/27	805	823	803	817	+12	+1.49	39,500	-
[6838]	25/11/26	794	812	794	805	+13	+1.64	44,300	-
[6838]	25/11/25	804	806	791	792	-4	-0.50	29,800	-
[6838]	25/11/21	798	808	794	796	-12	-1.49	39,400	-
[6838]	25/11/20	810	825	802	808	+2	+0.25	41,000	-
[6838]	25/11/19	800	821	797	806	+6	+0.75	61,500	-
[6838]	25/11/18	832	843	800	800	-39	-4.65	86,100	-
[6838]	25/11/17	802	839	796	839	+37	+4.61	102,000	-
[6838]	25/11/14	786	804	784	802	+12	+1.52	67,600	-
[6838]	25/11/13	786	796	784	790	0	0.00	33,500	-
[6838]	25/11/12	775	794	775	790	+15	+1.94	34,100	-
[6838]	25/11/11	790	791	775	775	-10	-1.27	25,700	-
[6838]	25/11/10	784	798	775	785	+8	+1.03	58,900	-
[6838]	25/11/07	770	784	765	777	+2	+0.26	67,200	-
[6838]	25/11/06	756	777	753	775	+28	+3.75	58,000	-
[6838]	25/11/05	783	783	724	747	-45	-5.68	165,300	-
[6838]	25/11/04	774	799	772	792	+28	+3.66	54,700	-
[6838]	25/10/31	772	775	760	764	-9	-1.16	40,600	-
[6838]	25/10/30	756	779	751	773	+17	+2.25	71,300	-
[6838]	25/10/29	797	803	756	756	-46	-5.74	125,700	-
[6838]	25/10/28	804	834	790	802	-2	-0.25	316,500	-
[6838]	25/10/27	801	833	796	804	+14	+1.77	128,900	-
[6838]	25/10/24	797	821	782	790	+5	+0.64	254,700	-
[6838]	25/10/23	767	876	754	785	+17	+2.21	887,400	-
[6838]	25/10/22	749	769	738	768	+25	+3.36	45,000	-
[6838]	25/10/21	740	750	735	743	+9	+1.23	41,200	-
[6838]	25/10/20	731	746	730	734	+8	+1.10	29,900	-
[6838]	25/10/17	744	744	723	726	-15	-2.02	27,500	-
[6838]	25/10/16	727	741	727	741	+19	+2.63	25,100	-
[6838]	25/10/15	709	724	709	722	+14	+1.98	22,800	-
[6838]	25/10/14	716	717	700	708	-14	-1.94	88,200	-
[6838]	25/10/10	744	744	721	722	-21	-2.83	44,400	-
[6838]	25/10/09	752	752	741	743	-5	-0.67	25,700	-
[6838]	25/10/08	756	761	748	748	-9	-1.19	38,700	-
[6838]	25/10/07	769	770	742	757	-12	-1.56	98,600	-
[6838]	25/10/06	765	776	756	769	+42	+5.78	151,900	-
[6838]	25/10/03	723	737	722	727	+19	+2.68	28,700	-
[6838]	25/10/02	724	729	708	708	-13	-1.80	62,500	-
[6838]	25/10/01	750	750	721	721	-24	-3.22	62,000	-
[6838]	25/09/30	751	759	743	745	-7	-0.93	45,200	-
[6838]	25/09/29	758	760	752	752	-6	-0.79	29,700	-
[6838]	25/09/26	753	765	751	758	+7	+0.93	26,700	-
[6838]	25/09/25	751	757	748	751	0	0.00	29,800	-
[6838]	25/09/24	760	760	750	751	-4	-0.53	40,100	-
[6838]	25/09/22	759	781	755	755	+1	+0.13	88,800	-
[6838]	25/09/19	753	760	735	754	0	0.00	128,200	-
[6838]	25/09/18	762	762	745	754	-6	-0.79	135,200	-
[6838]	25/09/17	761	793	751	760	-76	-9.09	350,000	-
[6838]	25/09/16	832	848	811	836	+8	+0.97	279,100	-
[6838]	25/09/12	829	833	818	828	+2	+0.24	65,000	-
[6838]	25/09/11	825	830	815	826	+5	+0.61	39,200	-
[6838]	25/09/10	857	861	816	821	-29	-3.41	95,300	-
[6838]	25/09/09	889	898	843	850	-24	-2.75	167,800	-
[6838]	25/09/08	863	879	851	874	+20	+2.34	82,900	-
[6838]	25/09/05	814	862	813	854	+42	+5.17	164,200	-