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
[6845]	26/10/29	1,484	1,491	1,473	1,487	-14.0	-0.93	3,385,300	739,536,666,624
[6845]	26/10/28	1,525	1,525	1,501	1,501	-4.0	-0.27	1,145,700	746,499,342,336
[6845]	26/10/27	1,529	1,530	1,504	1,505	+6.0	+0.40	971,300	748,488,687,616
[6845]	26/10/26	1,501	1,512	1,495	1,499	+1.5	+0.10	825,600	745,753,346,048
[6845]	26/10/23	1,505	1,510	1,471	1,498	-5.5	-0.37	1,274,300	745,256,058,880
[6845]	26/10/22	1,525	1,537	1,499	1,504	-12.5	-0.82	1,054,200	748,240,044,032
[6845]	26/10/21	1,526	1,531	1,506	1,517	+15.0	+1.00	1,346,200	754,456,723,456
[6845]	26/10/20	1,505	1,508	1,491	1,502	-2.5	-0.17	1,220,600	747,245,338,624
[6845]	26/10/19	1,485	1,511	1,471	1,505	+17.0	+1.14	1,207,500	748,488,687,616
[6845]	26/10/16	1,480	1,501	1,476	1,488	+19.0	+1.29	1,048,600	740,034,019,328
[6845]	26/10/15	1,492	1,503	1,457	1,469	-32.0	-2.13	1,583,800	730,584,645,632
[6845]	26/10/14	1,505	1,512	1,493	1,501	-5.0	-0.33	1,743,400	746,499,342,336
[6845]	26/10/13	1,516	1,522	1,494	1,506	+2.5	+0.17	1,248,200	749,234,683,904
[6845]	26/10/09	1,476	1,510	1,468	1,504	+28.5	+1.93	1,301,400	748,240,044,032
[6845]	26/10/08	1,499	1,500	1,473	1,476	-15.5	-1.04	1,712,600	736,279,592,960
[6845]	26/10/07	1,484	1,495	1,476	1,492	+8.5	+0.57	1,579,600	744,258,273,280
[6845]	26/10/06	1,468	1,484	1,468	1,484	+10.5	+0.71	1,229,000	740,268,965,888
[6845]	26/10/05	1,486	1,486	1,465	1,474	+16.5	+1.13	1,253,900	735,282,266,112
[6845]	26/10/02	1,463	1,475	1,457	1,458	-17.0	-1.15	1,234,400	727,054,286,848
[6845]	26/10/01	1,450	1,475	1,446	1,475	+30.5	+2.11	1,484,500	735,780,929,536
[6845]	26/09/30	1,438	1,455	1,434	1,445	+9.5	+0.66	1,747,400	720,820,961,280
[6845]	26/09/29	1,422	1,444	1,420	1,436	-26.0	-1.78	1,428,600	716,083,691,520
[6845]	26/09/28	1,473	1,484	1,458	1,462	-16.5	-1.12	1,734,600	729,298,305,024
[6845]	26/09/25	1,461	1,486	1,460	1,479	+15.0	+1.02	1,672,600	737,526,284,288
[6845]	26/09/24	1,390	1,480	1,390	1,464	+14.5	+1.00	2,047,200	730,295,631,872
[6845]	26/09/18	1,475	1,478	1,450	1,450	-13.5	-0.92	3,761,800	723,314,343,936
[6845]	26/09/17	1,464	1,469	1,457	1,464	+5.0	+0.34	1,093,800	730,046,267,392
[6845]	26/09/16	1,450	1,460	1,447	1,459	+12.5	+0.86	961,500	727,802,314,752
[6845]	26/09/15	1,432	1,455	1,431	1,447	-2.0	-0.14	1,073,900	721,568,989,184
[6845]	26/09/14	1,444	1,449	1,426	1,449	+12.0	+0.84	1,205,900	722,566,316,032
[6845]	26/09/11	1,422	1,441	1,421	1,437	-18.0	-1.24	1,474,200	716,582,354,944
[6845]	26/09/10	1,446	1,456	1,436	1,455	+1.5	+0.10	1,100,600	725,807,661,056
[6845]	26/09/09	1,450	1,463	1,450	1,454	+3.0	+0.21	1,324,700	725,059,633,152
[6845]	26/09/08	1,476	1,482	1,451	1,451	-35.0	-2.36	1,271,700	723,563,642,880
[6845]	26/09/07	1,461	1,493	1,455	1,486	+12.0	+0.81	1,201,000	744,485,945,344
[6845]	26/09/04	1,451	1,483	1,451	1,474	+8.5	+0.58	1,574,800	738,724,478,976
[6845]	26/09/03	1,470	1,487	1,464	1,466	+9.0	+0.62	1,386,900	734,465,949,696
[6845]	26/09/02	1,500	1,500	1,457	1,457	-65.5	-4.30	2,475,100	730,207,485,952
[6845]	26/09/01	1,533	1,539	1,523	1,523	-6.0	-0.39	1,088,800	763,022,934,016
[6845]	26/08/31	1,514	1,533	1,510	1,529	0	+0.00	1,403,100	766,028,939,264
[6845]	26/08/28	1,521	1,540	1,519	1,529	+8.0	+0.53	1,189,500	766,028,939,264
[6845]	26/08/27	1,524	1,540	1,510	1,521	-2.0	-0.13	1,096,700	762,020,954,112
[6845]	26/08/26	1,513	1,534	1,512	1,523	+6.5	+0.43	937,400	763,273,478,144
[6845]	26/08/25	1,500	1,524	1,500	1,517	+10.0	+0.66	1,231,400	760,016,928,768
[6845]	26/08/24	1,486	1,518	1,485	1,507	+11.5	+0.77	1,300,400	755,257,442,304
[6845]	26/08/21	1,499	1,512	1,477	1,496	-3.0	-0.20	1,564,200	749,495,975,936
[6845]	26/08/20	1,502	1,513	1,485	1,499	+14.0	+0.94	1,300,000	750,998,978,560
[6845]	26/08/19	1,485	1,504	1,475	1,485	-33.0	-2.17	1,652,800	743,984,922,624
[6845]	26/08/18	1,550	1,558	1,518	1,518	-31.5	-2.03	1,363,100	760,768,430,080
[6845]	26/08/17	1,562	1,565	1,539	1,550	-14.5	-0.93	1,323,900	776,800,436,224
[6845]	26/08/14	1,566	1,590	1,554	1,565	-7.0	-0.45	1,614,400	784,064,970,752
[6845]	26/08/13	1,560	1,586	1,549	1,572	+21.5	+1.39	1,448,800	787,822,477,312
[6845]	26/08/12	1,562	1,564	1,537	1,551	+4.0	+0.26	1,512,600	777,050,980,352
[6845]	26/08/10	1,574	1,576	1,515	1,547	-12.0	-0.77	1,855,100	775,046,955,008
[6845]	26/08/07	1,564	1,622	1,535	1,559	-172.0	-9.94	4,118,100	783,299,772,416
[6845]	26/08/06	1,720	1,760	1,697	1,731	+17.0	+0.99	1,918,100	869,719,015,424
[6845]	26/08/05	1,690	1,715	1,679	1,714	+44.0	+2.63	1,391,200	861,177,577,472
[6845]	26/08/04	1,659	1,674	1,640	1,670	+11.5	+0.69	1,140,000	839,321,518,080
[6845]	26/08/03	1,650	1,672	1,629	1,659	-6.0	-0.36	1,184,500	833,543,471,104
[6845]	26/07/31	1,683	1,693	1,644	1,665	+21.5	+1.31	1,808,300	836,809,326,592
[6845]	26/07/30	1,645	1,665	1,633	1,644	+1.5	+0.09	1,287,600	826,258,161,664
[6845]	26/07/29	1,658	1,671	1,625	1,643	+5.0	+0.31	1,615,800	825,504,497,664
[6845]	26/07/28	1,645	1,671	1,638	1,638	-39.0	-2.33	1,072,500	822,992,306,176
[6845]	26/07/27	1,669	1,684	1,642	1,677	+43.5	+2.66	958,800	842,838,573,056
[6845]	26/07/24	1,610	1,655	1,602	1,634	+16.5	+1.02	1,165,500	821,233,778,688
[6845]	26/07/23	1,638	1,648	1,610	1,618	-23.0	-1.40	1,092,700	812,943,540,224
[6845]	26/07/22	1,644	1,659	1,637	1,641	0	+0.00	938,800	824,499,634,176
[6845]	26/07/21	1,637	1,652	1,623	1,641	+18.0	+1.11	870,200	824,750,833,664
[6845]	26/07/17	1,650.0	1,660.0	1,598.5	1,623.5	-30.0	-1.81	1,317,200	-
[6845]	26/07/16	1,669.5	1,673.5	1,653.5	1,653.5	-35.5	-2.10	904,600	-
[6845]	26/07/15	1,700.0	1,704.0	1,642.5	1,689.0	+1.0	+0.06	1,668,500	-
[6845]	26/07/14	1,686.0	1,703.0	1,670.0	1,688.0	+8.0	+0.48	1,093,300	-
[6845]	26/07/13	1,700.0	1,705.5	1,662.0	1,680.0	-9.0	-0.53	2,547,700	-
[6845]	26/07/10	1,698.0	1,707.5	1,686.5	1,689.0	+4.0	+0.24	1,454,000	-
[6845]	26/07/09	1,697.0	1,701.0	1,680.0	1,685.0	+5.0	+0.30	1,641,300	-
[6845]	26/07/08	1,673.5	1,703.0	1,670.5	1,680.0	-24.0	-1.41	2,433,300	-
[6845]	26/07/07	1,741.0	1,747.5	1,692.0	1,704.0	-38.0	-2.18	1,100,600	-
[6845]	26/07/06	1,748.5	1,758.5	1,719.5	1,742.0	+13.0	+0.75	686,800	-
[6845]	26/07/03	1,698.0	1,733.5	1,695.0	1,729.0	+19.5	+1.14	1,059,000	-
[6845]	26/07/02	1,729.5	1,733.0	1,700.5	1,709.5	-3.0	-0.18	1,075,400	-
[6845]	26/07/01	1,720.5	1,736.5	1,702.0	1,712.5	-7.0	-0.41	1,257,400	-
[6845]	26/06/30	1,724.0	1,740.5	1,712.0	1,719.5	+13.5	+0.79	1,656,300	-
[6845]	26/06/29	1,705.0	1,718.5	1,690.0	1,706.0	+5.0	+0.29	1,590,900	-
[6845]	26/06/26	1,707.5	1,722.0	1,688.5	1,701.0	-16.5	-0.96	1,377,600	-
[6845]	26/06/25	1,713.0	1,718.0	1,681.5	1,717.5	+26.0	+1.54	1,186,600	-
[6845]	26/06/24	1,688.0	1,708.0	1,680.5	1,691.5	-10.0	-0.59	1,463,800	-
[6845]	26/06/23	1,700.0	1,735.5	1,681.5	1,701.5	+10.0	+0.59	3,817,000	-
[6845]	26/06/22	1,655.0	1,691.5	1,649.0	1,691.5	+36.5	+2.21	1,201,100	-
[6845]	26/06/19	1,650.0	1,661.5	1,647.0	1,655.0	+20.5	+1.25	1,952,400	-
[6845]	26/06/18	1,622.0	1,659.5	1,622.0	1,634.5	+13.0	+0.80	1,611,100	-
[6845]	26/06/17	1,568.5	1,627.5	1,565.5	1,621.5	+54.5	+3.48	1,767,700	-
[6845]	26/06/16	1,564.0	1,571.5	1,538.0	1,567.0	-13.0	-0.82	1,505,200	-
[6845]	26/06/15	1,596.5	1,604.0	1,577.5	1,580.0	+36.5	+2.36	2,069,500	-
[6845]	26/06/12	1,575.0	1,582.0	1,543.0	1,543.5	-8.5	-0.55	1,984,000	-
[6845]	26/06/11	1,522.5	1,558.5	1,516.0	1,552.0	+23.5	+1.54	2,018,100	-
[6845]	26/06/10	1,538.0	1,545.0	1,513.5	1,528.5	-19.0	-1.23	1,891,100	-
[6845]	26/06/09	1,586.0	1,586.0	1,537.5	1,547.5	-29.5	-1.87	1,881,500	-
[6845]	26/06/08	1,551.0	1,594.5	1,551.0	1,577.0	-34.0	-2.11	1,960,200	-
[6845]	26/06/05	1,640.0	1,645.5	1,603.5	1,611.0	-36.0	-2.19	2,145,000	-
[6845]	26/06/04	1,660.0	1,672.0	1,638.5	1,647.0	-29.0	-1.73	1,232,700	-
[6845]	26/06/03	1,682.0	1,695.5	1,661.5	1,676.0	+16.0	+0.96	1,094,100	-
[6845]	26/06/02	1,661.5	1,670.5	1,643.0	1,660.0	-13.5	-0.81	1,184,900	-
[6845]	26/06/01	1,646.5	1,703.0	1,635.0	1,673.5	+11.0	+0.66	1,512,100	-
[6845]	26/05/29	1,668.0	1,673.0	1,653.0	1,662.5	+20.0	+1.22	2,505,000	-
[6845]	26/05/28	1,610.0	1,645.0	1,600.5	1,642.5	+20.5	+1.26	1,631,600	-
[6845]	26/05/27	1,628.0	1,635.5	1,573.5	1,622.0	+7.5	+0.46	2,011,000	-
[6845]	26/05/26	1,618.0	1,628.0	1,598.0	1,614.5	-1.0	-0.06	1,034,300	-
[6845]	26/05/25	1,631.5	1,635.5	1,603.0	1,615.5	+7.0	+0.44	1,335,600	-
[6845]	26/05/22	1,576	1,625	1,576	1,608	+43.5	+2.78	2,176,900	-
[6845]	26/05/21	1,563	1,582	1,552	1,565	+16.5	+1.07	1,598,900	-
[6845]	26/05/20	1,555	1,575	1,540	1,549	+4.5	+0.29	1,938,400	-
[6845]	26/05/19	1,519	1,546	1,514	1,545	+35.5	+2.35	1,991,800	-
[6845]	26/05/18	1,517	1,522	1,485	1,510	+0.5	+0.03	1,482,100	-
[6845]	26/05/15	1,536	1,549	1,498	1,510	-34.5	-2.23	2,274,200	-
[6845]	26/05/14	1,520	1,592	1,493	1,545	+140.5	+10.00	4,655,300	-
[6845]	26/05/13	1,394.5	1,412.5	1,383.5	1,405.5	+13.5	+0.97	1,660,100	-
[6845]	26/05/12	1,396.0	1,423.5	1,390.5	1,392.0	-35.5	-2.49	1,838,700	-
[6845]	26/05/11	1,443.5	1,448.0	1,424.0	1,427.5	-1.5	-0.10	1,136,600	-
[6845]	26/05/08	1,438.0	1,443.0	1,420.5	1,429.0	-19.5	-1.35	1,344,500	-
[6845]	26/05/07	1,445.5	1,461.5	1,432.0	1,448.5	+31.5	+2.22	1,818,700	-
[6845]	26/05/01	1,394.0	1,417.5	1,387.5	1,417.0	+23.0	+1.65	940,800	-
[6845]	26/04/30	1,382.0	1,397.0	1,371.5	1,394.0	+2.5	+0.18	1,480,700	-
[6845]	26/04/28	1,396.0	1,404.5	1,386.0	1,391.5	-1.5	-0.11	1,513,700	-
[6845]	26/04/27	1,400.0	1,411.0	1,391.5	1,393.0	-6.0	-0.43	933,200	-
[6845]	26/04/24	1,413.0	1,419.0	1,394.0	1,399.0	-9.0	-0.64	873,800	-
[6845]	26/04/23	1,422.0	1,442.5	1,401.0	1,408.0	-24.5	-1.71	1,149,700	-
[6845]	26/04/22	1,447.0	1,450.0	1,420.5	1,432.5	-26.5	-1.82	1,265,700	-
[6845]	26/04/21	1,497.5	1,500.0	1,454.0	1,459.0	-34.5	-2.31	1,251,500	-
[6845]	26/04/20	1,488.5	1,507.5	1,487.0	1,493.5	+5.5	+0.37	1,008,100	-
[6845]	26/04/17	1,490.0	1,496.0	1,478.5	1,488.0	+18.5	+1.26	1,083,900	-
[6845]	26/04/16	1,478.5	1,482.0	1,464.0	1,469.5	+11.5	+0.79	1,035,300	-
[6845]	26/04/15	1,490.0	1,490.0	1,454.0	1,458.0	-17.0	-1.15	1,163,900	-
[6845]	26/04/14	1,474.5	1,478.0	1,458.5	1,475.0	+17.0	+1.17	626,000	-
[6845]	26/04/13	1,463.5	1,476.0	1,457.0	1,458.0	-18.0	-1.22	657,400	-
[6845]	26/04/10	1,480.0	1,490.0	1,461.0	1,476.0	-2.5	-0.17	1,154,700	-
[6845]	26/04/09	1,479.0	1,483.0	1,465.5	1,478.5	+8.5	+0.58	1,108,100	-
[6845]	26/04/08	1,490.0	1,490.5	1,466.0	1,470.0	+28.5	+1.98	1,634,100	-
[6845]	26/04/07	1,436.5	1,444.5	1,427.0	1,441.5	+16.0	+1.12	774,500	-
[6845]	26/04/06	1,431.0	1,438.5	1,425.5	1,425.5	-3.5	-0.24	796,000	-
[6845]	26/04/03	1,410.5	1,438.0	1,407.0	1,429.0	+41.0	+2.95	1,162,400	-
[6845]	26/04/02	1,407.0	1,411.0	1,380.0	1,388.0	-13.0	-0.93	1,344,300	-
[6845]	26/04/01	1,399.5	1,406.0	1,386.0	1,401.0	+47.0	+3.47	1,012,400	-
[6845]	26/03/31	1,346.0	1,374.0	1,339.5	1,354.0	-14.5	-1.06	1,660,500	-
[6845]	26/03/30	1,341.5	1,371.5	1,338.5	1,368.5	-48.0	-3.39	1,350,200	-
[6845]	26/03/27	1,384.5	1,419.0	1,377.0	1,416.5	+2.0	+0.14	1,826,800	-
[6845]	26/03/26	1,403.0	1,414.5	1,394.0	1,414.5	+14.5	+1.04	1,024,900	-
[6845]	26/03/25	1,400.5	1,412.5	1,396.5	1,400.0	+27.0	+1.97	1,064,100	-
[6845]	26/03/24	1,383.5	1,387.5	1,366.0	1,373.0	+19.5	+1.44	954,800	-
[6845]	26/03/23	1,384.0	1,391.5	1,342.0	1,353.5	-60.5	-4.28	1,085,200	-
[6845]	26/03/19	1,441.5	1,457.5	1,414.0	1,414.0	-48.5	-3.32	1,808,800	-
[6845]	26/03/18	1,449.5	1,465.0	1,438.5	1,462.5	+24.5	+1.70	1,254,600	-
[6845]	26/03/17	1,432.0	1,448.0	1,427.5	1,438.0	+27.0	+1.91	1,181,800	-
[6845]	26/03/16	1,399.5	1,418.5	1,390.5	1,411.0	+0.5	+0.04	1,290,100	-
[6845]	26/03/13	1,379.5	1,419.5	1,375.0	1,410.5	+9.0	+0.64	1,447,700	-
[6845]	26/03/12	1,400.5	1,413.0	1,392.0	1,401.5	-18.5	-1.30	1,235,400	-
[6845]	26/03/11	1,416.0	1,423.0	1,403.5	1,420.0	+12.5	+0.89	728,800	-
[6845]	26/03/10	1,398.0	1,413.0	1,388.0	1,407.5	+39.5	+2.89	1,694,700	-
[6845]	26/03/09	1,367.0	1,392.5	1,351.0	1,368.0	-60.0	-4.20	1,615,700	-
[6845]	26/03/06	1,421.0	1,430.0	1,409.5	1,428.0	+9.5	+0.67	1,016,400	-
[6845]	26/03/05	1,419.5	1,435.5	1,410.5	1,418.5	+41.5	+3.01	1,800,200	-
[6845]	26/03/04	1,376.5	1,405.0	1,366.5	1,377.0	-29.5	-2.10	1,496,000	-
[6845]	26/03/03	1,441.5	1,443.5	1,401.0	1,406.5	-38.0	-2.63	1,606,900	-
[6845]	26/03/02	1,424.0	1,460.5	1,414.5	1,444.5	-9.5	-0.65	1,539,200	-
[6845]	26/02/27	1,423.0	1,465.0	1,419.5	1,454.0	+30.5	+2.14	2,123,600	-
[6845]	26/02/26	1,420.0	1,434.0	1,413.5	1,423.5	+35.5	+2.56	1,805,600	-
[6845]	26/02/25	1,374.5	1,395.5	1,365.0	1,388.0	+20.0	+1.46	1,432,100	-
[6845]	26/02/24	1,357.5	1,373.0	1,346.0	1,368.0	+21.0	+1.56	1,196,900	-
[6845]	26/02/20	1,343.0	1,353.5	1,340.0	1,347.0	-6.0	-0.44	1,123,700	-
[6845]	26/02/19	1,330.0	1,358.0	1,324.0	1,353.0	+23.0	+1.73	1,208,500	-
[6845]	26/02/18	1,318.5	1,337.5	1,318.5	1,330.0	+20.5	+1.57	1,337,800	-
[6845]	26/02/17	1,301.5	1,313.0	1,281.0	1,309.5	-5.0	-0.38	1,241,900	-
[6845]	26/02/16	1,299.0	1,321.0	1,292.5	1,314.5	+31.5	+2.46	1,389,300	-
[6845]	26/02/13	1,280.0	1,295.5	1,267.0	1,283.0	-4.0	-0.31	2,356,900	-
[6845]	26/02/12	1,266.0	1,293.0	1,259.0	1,287.0	+21.0	+1.66	2,109,400	-
[6845]	26/02/10	1,265.5	1,270.0	1,250.0	1,266.0	+11.5	+0.92	2,405,500	-
[6845]	26/02/09	1,300.0	1,343.0	1,241.5	1,254.5	-135.5	-9.75	4,528,600	-
[6845]	26/02/06	1,351.0	1,420.0	1,351.0	1,390.0	+4.0	+0.29	1,353,100	-
[6845]	26/02/05	1,388.5	1,393.0	1,372.0	1,386.0	+11.0	+0.80	913,800	-
[6845]	26/02/04	1,370.5	1,386.0	1,362.0	1,375.0	-9.5	-0.69	1,435,000	-
[6845]	26/02/03	1,375.5	1,391.5	1,366.0	1,384.5	+18.5	+1.35	1,047,700	-
[6845]	26/02/02	1,374.5	1,384.0	1,359.0	1,366.0	+19.0	+1.41	1,557,000	-
[6845]	26/01/30	1,346.5	1,352.0	1,337.0	1,347.0	+12.5	+0.94	1,208,200	-
[6845]	26/01/29	1,341.5	1,344.0	1,300.0	1,334.5	-9.0	-0.67	1,637,400	-
[6845]	26/01/28	1,347.0	1,354.5	1,343.5	1,343.5	-21.5	-1.58	1,163,400	-
[6845]	26/01/27	1,371.0	1,372.0	1,351.5	1,365.0	-0.5	-0.04	1,118,000	-
[6845]	26/01/26	1,371.0	1,386.5	1,363.5	1,365.5	-51.0	-3.60	1,297,500	-
[6845]	26/01/23	1,413.0	1,439.5	1,406.5	1,416.5	+16.5	+1.18	1,678,300	-
[6845]	26/01/22	1,398.5	1,401.5	1,388.5	1,400.0	+16.5	+1.19	1,317,300	-
[6845]	26/01/21	1,378.5	1,387.0	1,371.5	1,383.5	-10.0	-0.72	1,462,300	-
[6845]	26/01/20	1,373.5	1,400.5	1,371.0	1,393.5	+10.0	+0.72	1,922,600	-
[6845]	26/01/19	1,389.5	1,392.0	1,372.0	1,383.5	-18.0	-1.28	1,638,900	-
[6845]	26/01/16	1,426.0	1,435.5	1,397.5	1,401.5	-40.0	-2.77	1,968,300	-
[6845]	26/01/15	1,432.0	1,454.5	1,428.5	1,441.5	-11.0	-0.76	1,089,000	-
[6845]	26/01/14	1,430.5	1,463.0	1,428.0	1,452.5	+23.0	+1.61	1,713,200	-
[6845]	26/01/13	1,444.0	1,445.0	1,412.0	1,429.5	+11.0	+0.78	1,655,700	-
[6845]	26/01/09	1,410.0	1,423.5	1,398.5	1,418.5	+5.5	+0.39	946,200	-
[6845]	26/01/08	1,415.5	1,426.0	1,407.0	1,413.0	-12.0	-0.84	1,035,300	-
[6845]	26/01/07	1,405.5	1,437.5	1,400.5	1,425.0	+4.5	+0.32	895,800	-
[6845]	26/01/06	1,437.5	1,437.5	1,414.0	1,420.5	-3.0	-0.21	895,100	-
[6845]	26/01/05	1,430.0	1,439.0	1,405.5	1,423.5	+1.0	+0.07	1,008,000	-
[6845]	25/12/30	1,421.0	1,427.0	1,408.5	1,422.5	-2.0	-0.14	619,800	-
[6845]	25/12/29	1,433.0	1,440.0	1,413.0	1,424.5	-15.0	-1.04	568,900	-
[6845]	25/12/26	1,444.5	1,451.5	1,429.0	1,439.5	+1.5	+0.10	536,000	-
[6845]	25/12/25	1,450.0	1,450.0	1,436.5	1,438.0	+3.5	+0.24	332,800	-
[6845]	25/12/24	1,446.5	1,450.5	1,430.5	1,434.5	-16.5	-1.14	446,000	-
[6845]	25/12/23	1,440.0	1,456.0	1,440.0	1,451.0	+11.5	+0.80	508,600	-
[6845]	25/12/22	1,440.5	1,443.5	1,427.0	1,439.5	+11.5	+0.81	770,400	-
[6845]	25/12/19	1,408.0	1,428.0	1,397.0	1,428.0	+32.0	+2.29	1,824,000	-
[6845]	25/12/18	1,390.0	1,405.0	1,385.0	1,396.0	-9.0	-0.64	702,800	-
[6845]	25/12/17	1,407.5	1,410.5	1,391.5	1,405.0	-1.0	-0.07	575,200	-
[6845]	25/12/16	1,421.5	1,430.0	1,402.0	1,406.0	-28.0	-1.95	904,400	-
[6845]	25/12/15	1,419.0	1,438.0	1,413.5	1,434.0	+3.5	+0.24	522,600	-
[6845]	25/12/12	1,432.5	1,445.0	1,424.5	1,430.5	+5.5	+0.39	1,226,800	-
[6845]	25/12/11	1,444.0	1,446.0	1,425.0	1,425.0	-17.0	-1.18	760,100	-
[6845]	25/12/10	1,442.0	1,451.5	1,440.0	1,442.0	-2.0	-0.14	580,400	-
[6845]	25/12/09	1,448.0	1,453.0	1,434.0	1,444.0	-2.5	-0.17	700,500	-
[6845]	25/12/08	1,429.5	1,449.5	1,423.5	1,446.5	+20.0	+1.40	816,700	-
[6845]	25/12/05	1,443.5	1,453.0	1,419.5	1,426.5	-36.5	-2.49	967,600	-
[6845]	25/12/04	1,449.0	1,469.5	1,448.0	1,463.0	+17.5	+1.21	681,400	-
[6845]	25/12/03	1,445.5	1,455.0	1,438.0	1,445.5	-3.0	-0.21	764,700	-
[6845]	25/12/02	1,442.0	1,456.0	1,433.5	1,448.5	-6.0	-0.41	934,400	-
[6845]	25/12/01	1,474.0	1,481.5	1,434.5	1,454.5	-18.5	-1.26	886,200	-
[6845]	25/11/28	1,465.0	1,481.5	1,461.5	1,473.0	-1.0	-0.07	551,800	-
[6845]	25/11/27	1,487.0	1,487.0	1,474.0	1,474.0	+0.5	+0.03	508,800	-
[6845]	25/11/26	1,461.5	1,473.5	1,451.0	1,473.5	+13.5	+0.92	852,300	-
[6845]	25/11/25	1,465.0	1,471.5	1,456.0	1,460.0	+4.0	+0.27	905,900	-
[6845]	25/11/21	1,436.5	1,457.0	1,432.0	1,456.0	+12.0	+0.83	1,228,200	-
[6845]	25/11/20	1,452.0	1,457.5	1,435.5	1,444.0	+22.0	+1.55	751,600	-
[6845]	25/11/19	1,429.0	1,450.0	1,408.5	1,422.0	-8.5	-0.59	1,036,900	-
[6845]	25/11/18	1,467.0	1,479.5	1,426.5	1,430.5	-51.5	-3.48	1,272,800	-
[6845]	25/11/17	1,489.0	1,490.5	1,468.5	1,482.0	+4.0	+0.27	729,000	-
[6845]	25/11/14	1,474.0	1,489.5	1,450.0	1,478.0	-15.0	-1.00	626,100	-
[6845]	25/11/13	1,513.0	1,514.5	1,482.5	1,493.0	-11.5	-0.76	702,700	-
[6845]	25/11/12	1,472.5	1,507.5	1,470.0	1,504.5	+38.5	+2.63	1,038,000	-
[6845]	25/11/11	1,480.0	1,486.0	1,458.5	1,466.0	-8.5	-0.58	997,700	-
[6845]	25/11/10	1,457.0	1,474.5	1,439.0	1,474.5	+31.0	+2.15	1,455,300	-
[6845]	25/11/07	1,510.5	1,515.0	1,428.0	1,443.5	-76.5	-5.03	1,917,000	-
[6845]	25/11/06	1,467.5	1,530.5	1,460.0	1,520.0	+28.5	+1.91	1,687,700	-
[6845]	25/11/05	1,499.5	1,499.5	1,442.0	1,491.5	-23.0	-1.52	1,698,000	-
[6845]	25/11/04	1,502.0	1,525.5	1,493.5	1,514.5	-8.0	-0.53	1,835,300	-
[6845]	25/10/31	1,460.0	1,522.5	1,447.0	1,522.5	+120.0	+8.56	3,181,900	-
[6845]	25/10/30	1,407.5	1,415.0	1,396.0	1,402.5	-6.5	-0.46	5,031,600	-
[6845]	25/10/29	1,422.0	1,424.0	1,404.0	1,409.0	+3.5	+0.25	1,374,600	-
[6845]	25/10/28	1,435.0	1,435.0	1,405.5	1,405.5	-38.0	-2.63	820,700	-
[6845]	25/10/27	1,436.0	1,449.5	1,428.5	1,443.5	+31.0	+2.19	864,200	-
[6845]	25/10/24	1,409.5	1,420.5	1,403.5	1,412.5	+6.0	+0.43	960,400	-
[6845]	25/10/23	1,414.0	1,422.0	1,405.0	1,406.5	-2.5	-0.18	986,400	-
[6845]	25/10/22	1,395.0	1,416.5	1,390.0	1,409.0	+4.0	+0.28	1,136,000	-
[6845]	25/10/21	1,394.0	1,408.5	1,385.0	1,405.0	+17.5	+1.26	982,700	-
[6845]	25/10/20	1,396.0	1,399.5	1,379.0	1,387.5	+16.5	+1.20	889,200	-
[6845]	25/10/17	1,369.5	1,382.0	1,364.0	1,371.0	-0.5	-0.04	1,115,700	-
[6845]	25/10/16	1,369.5	1,375.5	1,362.5	1,371.5	-2.0	-0.15	1,398,300	-
[6845]	25/10/15	1,357.0	1,377.0	1,354.5	1,373.5	+28.5	+2.12	1,224,100	-
[6845]	25/10/14	1,367.5	1,377.0	1,334.0	1,345.0	-67.0	-4.75	2,016,100	-
[6845]	25/10/10	1,440.0	1,442.0	1,412.0	1,412.0	-28.0	-1.94	1,510,800	-
[6845]	25/10/09	1,442.0	1,454.0	1,436.5	1,440.0	+13.0	+0.91	1,302,500	-
[6845]	25/10/08	1,445.0	1,450.0	1,427.0	1,427.0	-10.5	-0.73	1,518,500	-
[6845]	25/10/07	1,443.0	1,447.0	1,427.0	1,437.5	-5.5	-0.38	1,449,400	-
[6845]	25/10/06	1,428.0	1,450.0	1,424.5	1,443.0	+45.0	+3.22	1,977,600	-
[6845]	25/10/03	1,400.0	1,410.5	1,385.0	1,398.0	+6.0	+0.43	1,369,900	-
[6845]	25/10/02	1,399.0	1,412.5	1,384.5	1,392.0	-3.5	-0.25	1,072,500	-
[6845]	25/10/01	1,401.5	1,407.0	1,386.5	1,395.5	-8.0	-0.57	1,256,000	-
[6845]	25/09/30	1,400.0	1,407.0	1,389.0	1,403.5	+16.5	+1.19	1,371,600	-
[6845]	25/09/29	1,407.5	1,412.0	1,386.0	1,387.0	-38.0	-2.67	1,124,500	-
[6845]	25/09/26	1,410.5	1,434.5	1,406.5	1,425.0	+17.5	+1.24	1,716,700	-
[6845]	25/09/25	1,405.0	1,414.0	1,393.0	1,407.5	0.0	0.00	1,934,100	-
[6845]	25/09/24	1,456.0	1,456.0	1,380.5	1,407.5	-51.0	-3.50	2,355,700	-
[6845]	25/09/22	1,481.0	1,485.0	1,458.5	1,458.5	-28.0	-1.88	1,216,800	-
[6845]	25/09/19	1,486.0	1,492.0	1,474.5	1,486.5	+11.0	+0.75	2,153,100	-
[6845]	25/09/18	1,460.5	1,479.5	1,455.5	1,475.5	+15.0	+1.03	995,500	-
[6845]	25/09/17	1,475.5	1,480.0	1,457.5	1,460.5	-23.0	-1.55	1,164,300	-
[6845]	25/09/16	1,480.0	1,496.5	1,476.5	1,483.5	+10.5	+0.71	901,800	-
[6845]	25/09/12	1,470.0	1,478.5	1,466.0	1,473.0	+13.0	+0.89	1,297,100	-
[6845]	25/09/11	1,465.5	1,467.0	1,443.0	1,460.0	-5.5	-0.38	991,700	-
[6845]	25/09/10	1,455.5	1,471.5	1,454.5	1,465.5	+10.5	+0.72	1,142,900	-
[6845]	25/09/09	1,468.5	1,477.0	1,455.0	1,455.0	-14.5	-0.99	1,049,400	-
[6845]	25/09/08	1,475.0	1,487.5	1,466.5	1,469.5	-3.0	-0.20	1,188,100	-
[6845]	25/09/05	1,470.0	1,479.5	1,462.5	1,472.5	+11.0	+0.75	996,200	-