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
[6849]	26/10/29	1,585	1,590	1,562	1,585	-2.0	-0.13	1,218,200	253,556,260,864
[6849]	26/10/28	1,592	1,599	1,570	1,587	-6.5	-0.41	570,700	253,956,177,920
[6849]	26/10/27	1,599	1,601	1,579	1,594	-2.5	-0.16	600,300	255,075,991,552
[6849]	26/10/26	1,579	1,601	1,570	1,597	+44.5	+2.87	695,800	255,555,911,680
[6849]	26/10/23	1,551	1,584	1,531	1,553	-84.0	-5.13	1,305,600	248,437,129,216
[6849]	26/10/22	1,654	1,659	1,632	1,637	-14.5	-0.88	473,800	261,954,797,568
[6849]	26/10/21	1,673	1,673	1,642	1,652	-4.5	-0.27	521,900	264,354,398,208
[6849]	26/10/20	1,643	1,657	1,606	1,657	+0.5	+0.03	676,100	265,154,248,704
[6849]	26/10/19	1,677	1,684	1,651	1,657	-19.5	-1.16	524,200	265,154,248,704
[6849]	26/10/16	1,662	1,686	1,659	1,677	+15.5	+0.93	460,800	268,353,699,840
[6849]	26/10/15	1,634	1,668	1,634	1,662	+10.5	+0.64	639,900	265,954,115,584
[6849]	26/10/14	1,621	1,659	1,612	1,652	+4.5	+0.27	788,100	264,354,398,208
[6849]	26/10/13	1,660	1,662	1,640	1,648	+5.5	+0.33	445,000	263,714,504,704
[6849]	26/10/09	1,623	1,649	1,600	1,643	+39.0	+2.43	549,300	262,834,651,136
[6849]	26/10/08	1,639	1,640	1,601	1,604	-24.5	-1.50	600,500	256,675,708,928
[6849]	26/10/07	1,609	1,634	1,600	1,629	+16.5	+1.02	561,700	260,675,026,944
[6849]	26/10/06	1,599	1,625	1,586	1,613	+31.0	+1.96	469,300	258,035,482,624
[6849]	26/10/05	1,581	1,587	1,568	1,582	+20.0	+1.28	355,900	253,076,340,736
[6849]	26/10/02	1,588	1,588	1,558	1,562	-46.5	-2.89	413,500	249,956,876,288
[6849]	26/10/01	1,601	1,609	1,577	1,609	+8.5	+0.53	619,700	257,475,575,808
[6849]	26/09/30	1,614	1,614	1,565	1,601	-3.5	-0.22	896,200	256,195,805,184
[6849]	26/09/29	1,615	1,625	1,593	1,605	-10.0	-0.62	784,700	256,755,695,616
[6849]	26/09/28	1,619	1,641	1,613	1,615	-9.5	-0.58	784,100	258,435,416,064
[6849]	26/09/25	1,616	1,625	1,610	1,625	+17.0	+1.06	672,200	259,955,146,752
[6849]	26/09/24	1,586	1,617	1,586	1,608	+22.0	+1.39	681,300	257,235,615,744
[6849]	26/09/18	1,581	1,599	1,570	1,586	-6.5	-0.41	2,665,100	253,796,204,544
[6849]	26/09/17	1,571	1,598	1,562	1,593	+32.5	+2.08	665,600	254,916,018,176
[6849]	26/09/16	1,578	1,589	1,555	1,561	+1.5	+0.10	442,000	249,796,902,912
[6849]	26/09/15	1,565	1,571	1,555	1,560	+2.5	+0.16	538,800	249,636,929,536
[6849]	26/09/14	1,535	1,563	1,529	1,558	+18.0	+1.17	890,600	249,236,996,096
[6849]	26/09/11	1,471	1,555	1,468	1,540	+58.0	+3.91	1,190,700	246,357,491,712
[6849]	26/09/10	1,461	1,489	1,437	1,482	+18.0	+1.23	851,500	237,079,101,440
[6849]	26/09/09	1,479	1,488	1,464	1,464	-25.5	-1.71	691,800	234,279,583,744
[6849]	26/09/08	1,502	1,502	1,483	1,490	-12.0	-0.80	475,900	238,358,872,064
[6849]	26/09/07	1,513	1,517	1,493	1,502	-11.5	-0.76	479,400	240,358,522,880
[6849]	26/09/04	1,508	1,520	1,496	1,514	-12.5	-0.82	916,900	242,278,203,392
[6849]	26/09/03	1,511	1,527	1,502	1,527	+14.0	+0.93	550,700	244,277,854,208
[6849]	26/09/02	1,522	1,538	1,510	1,513	-17.0	-1.11	662,900	242,038,243,328
[6849]	26/09/01	1,515	1,534	1,508	1,530	+24.5	+1.63	656,300	244,837,761,024
[6849]	26/08/31	1,493	1,512	1,487	1,506	+2.5	+0.17	687,800	240,998,416,384
[6849]	26/08/28	1,490	1,516	1,489	1,504	+17.0	+1.14	1,359,000	240,598,482,944
[6849]	26/08/27	1,517	1,526	1,487	1,487	-40.0	-2.62	971,300	237,878,951,936
[6849]	26/08/26	1,515	1,543	1,508	1,527	+15.5	+1.03	762,600	244,357,840,896
[6849]	26/08/25	1,535	1,535	1,512	1,512	-4.5	-0.30	514,200	241,958,256,640
[6849]	26/08/24	1,509	1,528	1,500	1,517	+11.0	+0.73	555,000	242,678,136,832
[6849]	26/08/21	1,516	1,524	1,500	1,506	-17.0	-1.12	503,700	240,918,429,696
[6849]	26/08/20	1,507	1,535	1,499	1,523	+40.5	+2.73	557,100	243,717,947,392
[6849]	26/08/19	1,466	1,484	1,457	1,483	+11.5	+0.78	803,800	237,319,061,504
[6849]	26/08/18	1,453	1,491	1,445	1,472	+14.5	+0.99	734,700	235,559,354,368
[6849]	26/08/17	1,492	1,493	1,449	1,458	-25.0	-1.69	767,400	233,239,756,800
[6849]	26/08/14	1,434	1,489	1,431	1,483	+25.5	+1.75	1,260,800	237,319,061,504
[6849]	26/08/13	1,479	1,480	1,443	1,458	-57.5	-3.79	1,194,800	233,319,743,488
[6849]	26/08/12	1,524	1,527	1,493	1,516	+1.5	+0.10	844,300	242,598,150,144
[6849]	26/08/10	1,480	1,517	1,450	1,515	+81.0	+5.65	1,169,300	242,358,190,080
[6849]	26/08/07	1,388	1,467	1,342	1,434	-107.5	-6.97	2,452,900	229,480,529,920
[6849]	26/08/06	1,514	1,544	1,507	1,542	+19.5	+1.28	644,400	246,757,556,224
[6849]	26/08/05	1,518	1,533	1,513	1,523	-10.0	-0.65	785,200	243,638,091,776
[6849]	26/08/04	1,566	1,570	1,528	1,533	-31.0	-1.98	665,400	245,237,809,152
[6849]	26/08/03	1,577	1,595	1,550	1,564	-26.0	-1.64	659,200	250,196,951,040
[6849]	26/07/31	1,606	1,617	1,584	1,590	-55.5	-3.37	737,200	254,436,229,120
[6849]	26/07/30	1,665	1,670	1,635	1,646	-13.0	-0.78	974,100	263,314,702,336
[6849]	26/07/29	1,643	1,664	1,622	1,659	+46.0	+2.85	788,400	265,394,339,840
[6849]	26/07/28	1,600	1,617	1,588	1,613	+13.0	+0.81	739,600	258,035,613,696
[6849]	26/07/27	1,537	1,600	1,533	1,600	+86.0	+5.68	743,700	255,955,959,808
[6849]	26/07/24	1,520	1,531	1,514	1,514	-7.0	-0.46	537,600	242,198,331,392
[6849]	26/07/23	1,533	1,543	1,512	1,521	-22.0	-1.43	649,100	243,318,145,024
[6849]	26/07/22	1,561	1,564	1,543	1,543	-10.5	-0.68	750,200	246,917,529,600
[6849]	26/07/21	1,571	1,579	1,553	1,554	-2.5	-0.16	533,200	248,677,220,352
[6849]	26/07/17	1,563.5	1,571.0	1,548.5	1,557.0	+4.0	+0.26	727,500	-
[6849]	26/07/16	1,560.0	1,580.5	1,547.5	1,553.0	+4.5	+0.29	482,900	-
[6849]	26/07/15	1,537.0	1,559.5	1,530.5	1,548.5	+6.0	+0.39	736,600	-
[6849]	26/07/14	1,539.0	1,557.0	1,534.0	1,542.5	+4.0	+0.26	703,800	-
[6849]	26/07/13	1,507.5	1,541.0	1,499.5	1,538.5	+39.0	+2.60	591,000	-
[6849]	26/07/10	1,497.5	1,507.0	1,488.0	1,499.5	-0.5	-0.03	578,400	-
[6849]	26/07/09	1,512.5	1,519.0	1,497.5	1,500.0	-17.0	-1.12	518,500	-
[6849]	26/07/08	1,524.0	1,535.5	1,514.5	1,517.0	-5.5	-0.36	780,900	-
[6849]	26/07/07	1,500.0	1,539.0	1,491.5	1,522.5	+22.5	+1.50	684,400	-
[6849]	26/07/06	1,481.5	1,500.0	1,468.0	1,500.0	+34.0	+2.32	533,500	-
[6849]	26/07/03	1,471.0	1,487.0	1,464.0	1,466.0	0.0	0.00	515,100	-
[6849]	26/07/02	1,448.5	1,467.5	1,432.5	1,466.0	+47.5	+3.35	694,100	-
[6849]	26/07/01	1,425.0	1,435.5	1,410.5	1,418.5	-9.5	-0.67	428,200	-
[6849]	26/06/30	1,443.0	1,450.0	1,417.5	1,428.0	-16.0	-1.11	572,100	-
[6849]	26/06/29	1,428.0	1,456.0	1,427.0	1,444.0	+17.5	+1.23	561,300	-
[6849]	26/06/26	1,430.0	1,431.0	1,415.0	1,426.5	+11.5	+0.81	462,400	-
[6849]	26/06/25	1,409.0	1,428.5	1,400.0	1,415.0	+14.5	+1.04	430,700	-
[6849]	26/06/24	1,400.5	1,411.5	1,394.0	1,400.5	-9.5	-0.67	564,300	-
[6849]	26/06/23	1,384.0	1,420.5	1,374.0	1,410.0	+23.0	+1.66	805,000	-
[6849]	26/06/22	1,382.0	1,405.0	1,380.0	1,387.0	+1.5	+0.11	529,200	-
[6849]	26/06/19	1,380.5	1,385.5	1,371.0	1,385.5	+0.5	+0.04	882,400	-
[6849]	26/06/18	1,371.0	1,396.5	1,367.5	1,385.0	+5.5	+0.40	689,000	-
[6849]	26/06/17	1,357.0	1,385.0	1,354.5	1,379.5	+21.5	+1.58	589,600	-
[6849]	26/06/16	1,336.5	1,361.5	1,323.0	1,358.0	+20.5	+1.53	721,100	-
[6849]	26/06/15	1,371.5	1,373.0	1,337.0	1,337.5	-13.5	-1.00	675,700	-
[6849]	26/06/12	1,382.5	1,391.0	1,351.0	1,351.0	-37.0	-2.67	886,900	-
[6849]	26/06/11	1,376.0	1,388.0	1,363.5	1,388.0	-6.0	-0.43	549,800	-
[6849]	26/06/10	1,400.5	1,405.5	1,378.0	1,394.0	-1.5	-0.11	547,800	-
[6849]	26/06/09	1,396.0	1,406.5	1,387.0	1,395.5	+1.0	+0.07	636,400	-
[6849]	26/06/08	1,399.0	1,418.0	1,375.5	1,394.5	-25.5	-1.80	525,800	-
[6849]	26/06/05	1,425.5	1,437.5	1,408.0	1,420.0	+9.5	+0.67	378,700	-
[6849]	26/06/04	1,428.0	1,429.0	1,406.5	1,410.5	-10.5	-0.74	519,100	-
[6849]	26/06/03	1,404.5	1,423.0	1,387.5	1,421.0	+18.5	+1.32	582,700	-
[6849]	26/06/02	1,420.0	1,420.0	1,388.0	1,402.5	-8.0	-0.57	721,700	-
[6849]	26/06/01	1,450.0	1,458.0	1,409.0	1,410.5	-36.5	-2.52	637,000	-
[6849]	26/05/29	1,445.0	1,464.5	1,434.0	1,447.0	+4.0	+0.28	1,274,100	-
[6849]	26/05/28	1,456.0	1,465.0	1,422.0	1,443.0	-12.5	-0.86	728,400	-
[6849]	26/05/27	1,409.0	1,462.0	1,408.5	1,455.5	+38.5	+2.72	825,300	-
[6849]	26/05/26	1,442.0	1,443.0	1,408.5	1,417.0	-25.0	-1.73	724,600	-
[6849]	26/05/25	1,506.5	1,518.0	1,426.5	1,442.0	-69.5	-4.60	744,500	-
[6849]	26/05/22	1,498	1,518	1,493	1,511	+17.5	+1.17	635,800	-
[6849]	26/05/21	1,505	1,510	1,494	1,494	-1.0	-0.07	433,600	-
[6849]	26/05/20	1,502	1,512	1,485	1,495	-8.0	-0.53	583,100	-
[6849]	26/05/19	1,512	1,512	1,480	1,503	+14.5	+0.97	793,300	-
[6849]	26/05/18	1,469	1,490	1,452	1,489	+12.5	+0.85	826,400	-
[6849]	26/05/15	1,460	1,477	1,408	1,477	+44.5	+3.11	1,501,600	-
[6849]	26/05/14	1,437	1,444	1,412	1,433	+2.0	+0.14	616,600	-
[6849]	26/05/13	1,448	1,448	1,428	1,431	0	+0.00	478,400	-
[6849]	26/05/12	1,439	1,448	1,423	1,431	-21.5	-1.48	534,200	-
[6849]	26/05/11	1,432	1,453	1,431	1,453	+22.0	+1.54	543,700	-
[6849]	26/05/08	1,442	1,447	1,417	1,431	-1.5	-0.10	686,100	-
[6849]	26/05/07	1,442	1,452	1,422	1,433	-9.0	-0.62	606,100	-
[6849]	26/05/01	1,437	1,447	1,416	1,442	-1.5	-0.10	361,800	-
[6849]	26/04/30	1,450	1,453	1,428	1,444	-16.5	-1.13	477,000	-
[6849]	26/04/28	1,457	1,462	1,447	1,461	+15.0	+1.04	450,100	-
[6849]	26/04/27	1,470.0	1,476.5	1,439.0	1,446.0	-10.0	-0.69	427,600	-
[6849]	26/04/24	1,434.0	1,459.5	1,434.0	1,456.0	+8.0	+0.55	502,500	-
[6849]	26/04/23	1,455.0	1,466.0	1,438.0	1,448.0	-20.0	-1.36	518,600	-
[6849]	26/04/22	1,471.5	1,496.5	1,451.0	1,468.0	-28.5	-1.90	672,200	-
[6849]	26/04/21	1,542.5	1,549.0	1,493.0	1,496.5	-49.0	-3.17	876,300	-
[6849]	26/04/20	1,555.0	1,565.0	1,538.0	1,545.5	+7.5	+0.49	480,800	-
[6849]	26/04/17	1,552.5	1,565.0	1,538.0	1,538.0	-21.5	-1.38	602,400	-
[6849]	26/04/16	1,560.0	1,570.0	1,556.5	1,559.5	-1.0	-0.06	531,900	-
[6849]	26/04/15	1,560.0	1,573.5	1,548.0	1,560.5	+23.5	+1.53	421,000	-
[6849]	26/04/14	1,556.0	1,556.0	1,534.5	1,537.0	+7.0	+0.46	445,800	-
[6849]	26/04/13	1,520.5	1,532.5	1,513.5	1,530.0	-1.5	-0.10	243,900	-
[6849]	26/04/10	1,544.5	1,550.0	1,514.5	1,531.5	-17.5	-1.13	353,600	-
[6849]	26/04/09	1,561.5	1,567.0	1,534.5	1,549.0	-14.0	-0.90	398,900	-
[6849]	26/04/08	1,584.0	1,584.0	1,560.0	1,563.0	+19.0	+1.23	587,300	-
[6849]	26/04/07	1,540.0	1,547.0	1,531.0	1,544.0	+12.0	+0.78	335,300	-
[6849]	26/04/06	1,529.0	1,543.0	1,526.5	1,532.0	+2.0	+0.13	304,400	-
[6849]	26/04/03	1,514.5	1,544.0	1,514.5	1,530.0	+21.0	+1.39	429,700	-
[6849]	26/04/02	1,504.5	1,517.0	1,494.5	1,509.0	+6.0	+0.40	669,600	-
[6849]	26/04/01	1,513.0	1,513.0	1,482.5	1,503.0	+48.0	+3.30	882,300	-
[6849]	26/03/31	1,447.0	1,481.0	1,441.5	1,455.0	+8.0	+0.55	480,200	-
[6849]	26/03/30	1,420.0	1,447.0	1,415.5	1,447.0	-44.0	-2.95	548,500	-
[6849]	26/03/27	1,485.0	1,494.0	1,468.0	1,491.0	+9.0	+0.61	777,600	-
[6849]	26/03/26	1,502.0	1,508.0	1,470.0	1,482.0	-28.5	-1.89	385,400	-
[6849]	26/03/25	1,519.5	1,524.5	1,510.5	1,510.5	+2.5	+0.17	461,500	-
[6849]	26/03/24	1,507.5	1,510.5	1,486.5	1,508.0	+28.5	+1.93	508,400	-
[6849]	26/03/23	1,529.5	1,529.5	1,477.0	1,479.5	-20.0	-1.33	537,600	-
[6849]	26/03/19	1,505.5	1,511.0	1,491.0	1,499.5	-39.5	-2.57	854,300	-
[6849]	26/03/18	1,500.5	1,539.0	1,500.5	1,539.0	+43.0	+2.87	508,000	-
[6849]	26/03/17	1,501.0	1,503.5	1,486.5	1,496.0	+6.5	+0.44	619,700	-
[6849]	26/03/16	1,506.5	1,515.5	1,482.5	1,489.5	-19.0	-1.26	623,200	-
[6849]	26/03/13	1,485.0	1,508.5	1,485.0	1,508.5	-4.5	-0.30	772,100	-
[6849]	26/03/12	1,521.5	1,523.0	1,488.5	1,513.0	-24.5	-1.59	677,200	-
[6849]	26/03/11	1,549.0	1,567.0	1,533.0	1,537.5	-5.5	-0.36	664,800	-
[6849]	26/03/10	1,533.5	1,555.0	1,521.5	1,543.0	+16.5	+1.08	766,400	-
[6849]	26/03/09	1,506.0	1,526.5	1,480.5	1,526.5	-50.0	-3.17	893,200	-
[6849]	26/03/06	1,549.5	1,576.5	1,540.5	1,576.5	+11.5	+0.73	625,600	-
[6849]	26/03/05	1,588.5	1,603.5	1,557.0	1,565.0	+18.5	+1.20	648,300	-
[6849]	26/03/04	1,600.0	1,621.0	1,529.0	1,546.5	-85.5	-5.24	884,200	-
[6849]	26/03/03	1,688.5	1,701.5	1,622.0	1,632.0	-56.5	-3.35	655,000	-
[6849]	26/03/02	1,711.0	1,728.5	1,678.0	1,688.5	-51.5	-2.96	677,700	-
[6849]	26/02/27	1,712.0	1,740.0	1,705.5	1,740.0	+35.0	+2.05	721,200	-
[6849]	26/02/26	1,719.0	1,724.5	1,704.0	1,705.0	-3.5	-0.20	581,900	-
[6849]	26/02/25	1,678.5	1,728.0	1,674.0	1,708.5	+40.5	+2.43	596,700	-
[6849]	26/02/24	1,640.0	1,678.0	1,634.0	1,668.0	+21.5	+1.31	831,800	-
[6849]	26/02/20	1,670.0	1,670.0	1,640.5	1,646.5	-31.5	-1.88	678,200	-
[6849]	26/02/19	1,688.5	1,695.5	1,675.5	1,678.0	+4.0	+0.24	651,400	-
[6849]	26/02/18	1,686.0	1,689.0	1,670.0	1,674.0	-15.5	-0.92	700,100	-
[6849]	26/02/17	1,701.0	1,702.5	1,679.5	1,689.5	-10.0	-0.59	410,600	-
[6849]	26/02/16	1,696.0	1,714.5	1,684.5	1,699.5	+3.5	+0.21	517,000	-
[6849]	26/02/13	1,748.5	1,763.0	1,692.5	1,696.0	-83.5	-4.69	679,700	-
[6849]	26/02/12	1,790.0	1,823.0	1,771.0	1,779.5	+9.5	+0.54	891,600	-
[6849]	26/02/10	1,744.5	1,775.5	1,743.5	1,770.0	+26.5	+1.52	961,600	-
[6849]	26/02/09	1,733.5	1,763.0	1,708.0	1,743.5	+90.0	+5.44	1,114,300	-
[6849]	26/02/06	1,580.0	1,653.5	1,541.5	1,653.5	-77.5	-4.48	1,969,500	-
[6849]	26/02/05	1,737.5	1,748.5	1,724.5	1,731.0	+18.5	+1.08	657,900	-
[6849]	26/02/04	1,744.5	1,744.5	1,699.5	1,712.5	-24.0	-1.38	575,800	-
[6849]	26/02/03	1,707.0	1,744.5	1,700.0	1,736.5	+53.0	+3.15	627,100	-
[6849]	26/02/02	1,748.0	1,755.5	1,683.5	1,683.5	-29.5	-1.72	675,800	-
[6849]	26/01/30	1,722.0	1,730.0	1,701.5	1,713.0	+10.5	+0.62	505,200	-
[6849]	26/01/29	1,710.0	1,728.0	1,695.5	1,702.5	-8.0	-0.47	535,500	-
[6849]	26/01/28	1,727.5	1,732.0	1,710.5	1,710.5	-37.5	-2.15	584,300	-
[6849]	26/01/27	1,762.0	1,768.5	1,741.0	1,748.0	-11.0	-0.63	533,200	-
[6849]	26/01/26	1,796.5	1,800.0	1,756.5	1,759.0	-73.0	-3.98	539,900	-
[6849]	26/01/23	1,819.0	1,840.0	1,806.0	1,832.0	+15.5	+0.85	474,800	-
[6849]	26/01/22	1,807.0	1,824.0	1,787.0	1,816.5	+32.5	+1.82	582,800	-
[6849]	26/01/21	1,772.5	1,797.5	1,758.0	1,784.0	-41.0	-2.25	1,224,800	-
[6849]	26/01/20	1,850.0	1,885.5	1,825.0	1,825.0	+25.0	+1.39	1,544,700	-
[6849]	26/01/19	1,830.0	1,830.0	1,797.0	1,800.0	-13.0	-0.72	692,700	-
[6849]	26/01/16	1,822.0	1,828.0	1,806.0	1,813.0	-12.5	-0.68	440,800	-
[6849]	26/01/15	1,794.0	1,828.0	1,781.5	1,825.5	+32.0	+1.78	445,500	-
[6849]	26/01/14	1,789.0	1,809.0	1,785.5	1,793.5	-7.5	-0.42	580,600	-
[6849]	26/01/13	1,795.0	1,815.5	1,782.0	1,801.0	+23.5	+1.32	597,500	-
[6849]	26/01/09	1,777.0	1,793.0	1,774.0	1,777.5	+0.5	+0.03	564,100	-
[6849]	26/01/08	1,737.5	1,793.0	1,730.5	1,777.0	+47.0	+2.72	832,500	-
[6849]	26/01/07	1,718.5	1,736.5	1,696.5	1,730.0	+18.5	+1.08	472,500	-
[6849]	26/01/06	1,709.0	1,724.0	1,694.5	1,711.5	+17.0	+1.00	460,900	-
[6849]	26/01/05	1,707.0	1,717.0	1,683.0	1,694.5	+11.5	+0.68	357,200	-
[6849]	25/12/30	1,702.0	1,718.5	1,683.0	1,683.0	-22.5	-1.32	500,700	-
[6849]	25/12/29	1,687.0	1,707.5	1,675.0	1,705.5	+34.5	+2.06	498,000	-
[6849]	25/12/26	1,680.0	1,687.0	1,666.5	1,671.0	+1.0	+0.06	330,300	-
[6849]	25/12/25	1,640.0	1,671.5	1,640.0	1,670.0	+16.0	+0.97	329,700	-
[6849]	25/12/24	1,650.0	1,662.5	1,647.5	1,654.0	-8.5	-0.51	302,500	-
[6849]	25/12/23	1,658.0	1,668.0	1,650.5	1,662.5	+5.0	+0.30	281,700	-
[6849]	25/12/22	1,654.5	1,668.0	1,643.5	1,657.5	+14.5	+0.88	416,200	-
[6849]	25/12/19	1,642.0	1,654.5	1,634.5	1,643.0	+3.5	+0.21	513,100	-
[6849]	25/12/18	1,632.0	1,649.0	1,629.0	1,639.5	+16.5	+1.02	275,400	-
[6849]	25/12/17	1,615.0	1,636.0	1,607.0	1,623.0	+13.5	+0.84	377,300	-
[6849]	25/12/16	1,637.0	1,637.0	1,609.5	1,609.5	-28.0	-1.71	669,100	-
[6849]	25/12/15	1,630.5	1,643.0	1,619.5	1,637.5	+15.0	+0.92	583,500	-
[6849]	25/12/12	1,634.5	1,634.5	1,609.5	1,622.5	+9.0	+0.56	361,500	-
[6849]	25/12/11	1,667.0	1,669.5	1,601.0	1,613.5	-36.0	-2.18	333,300	-
[6849]	25/12/10	1,627.0	1,663.0	1,626.5	1,649.5	+39.0	+2.42	769,700	-
[6849]	25/12/09	1,586.0	1,610.5	1,582.5	1,610.5	+8.0	+0.50	423,500	-
[6849]	25/12/08	1,580.5	1,603.5	1,578.5	1,602.5	+22.0	+1.39	372,400	-
[6849]	25/12/05	1,585.0	1,607.5	1,580.5	1,580.5	-33.5	-2.08	485,800	-
[6849]	25/12/04	1,592.0	1,628.0	1,586.5	1,614.0	+71.5	+4.64	835,200	-
[6849]	25/12/03	1,547.0	1,561.5	1,537.5	1,542.5	-5.0	-0.32	401,600	-
[6849]	25/12/02	1,553.0	1,563.5	1,543.0	1,547.5	-9.5	-0.61	415,700	-
[6849]	25/12/01	1,587.0	1,593.0	1,557.0	1,557.0	-29.0	-1.83	443,700	-
[6849]	25/11/28	1,599.5	1,616.5	1,586.0	1,586.0	-11.0	-0.69	665,900	-
[6849]	25/11/27	1,600.0	1,614.5	1,586.5	1,597.0	-7.0	-0.44	635,400	-
[6849]	25/11/26	1,570.5	1,605.5	1,563.5	1,604.0	+40.5	+2.59	690,200	-
[6849]	25/11/25	1,569.0	1,586.5	1,553.0	1,563.5	+13.5	+0.87	675,600	-
[6849]	25/11/21	1,522.0	1,556.0	1,515.0	1,550.0	+38.5	+2.55	784,700	-
[6849]	25/11/20	1,535.5	1,549.5	1,494.0	1,511.5	-50.0	-3.20	1,247,000	-
[6849]	25/11/19	1,570.0	1,577.0	1,551.5	1,561.5	+5.0	+0.32	532,700	-
[6849]	25/11/18	1,565.0	1,586.5	1,552.0	1,556.5	-21.5	-1.36	667,900	-
[6849]	25/11/17	1,602.0	1,607.5	1,565.0	1,578.0	-29.5	-1.84	834,400	-
[6849]	25/11/14	1,592.0	1,614.5	1,590.5	1,607.5	+5.0	+0.31	886,300	-
[6849]	25/11/13	1,654.0	1,655.5	1,600.0	1,602.5	-54.5	-3.29	912,200	-
[6849]	25/11/12	1,609.5	1,660.0	1,605.0	1,657.0	+65.5	+4.12	1,368,600	-
[6849]	25/11/11	1,634.0	1,677.5	1,591.5	1,591.5	-151.0	-8.67	1,603,300	-
[6849]	25/11/10	1,721.0	1,742.5	1,703.0	1,742.5	+45.0	+2.65	736,400	-
[6849]	25/11/07	1,706.0	1,724.0	1,691.0	1,697.5	-16.0	-0.93	508,900	-
[6849]	25/11/06	1,728.0	1,735.5	1,708.0	1,713.5	-0.5	-0.03	568,000	-
[6849]	25/11/05	1,759.0	1,783.5	1,698.5	1,714.0	-70.0	-3.92	409,600	-
[6849]	25/11/04	1,762.5	1,800.5	1,752.0	1,784.0	+1.0	+0.06	489,700	-
[6849]	25/10/31	1,767.0	1,783.0	1,759.0	1,783.0	+27.0	+1.54	382,000	-
[6849]	25/10/30	1,745.0	1,763.5	1,735.0	1,756.0	+1.0	+0.06	1,484,900	-
[6849]	25/10/29	1,775.0	1,794.5	1,741.0	1,755.0	-30.0	-1.68	529,100	-
[6849]	25/10/28	1,786.0	1,799.0	1,776.0	1,785.0	-16.5	-0.92	316,200	-
[6849]	25/10/27	1,825.0	1,826.0	1,797.0	1,801.5	-5.0	-0.28	440,200	-
[6849]	25/10/24	1,809.5	1,818.5	1,803.0	1,806.5	-0.5	-0.03	324,800	-
[6849]	25/10/23	1,807.0	1,824.5	1,799.0	1,807.0	-22.5	-1.23	567,100	-
[6849]	25/10/22	1,795.5	1,848.5	1,789.5	1,829.5	+43.0	+2.41	834,100	-
[6849]	25/10/21	1,780.0	1,794.0	1,776.0	1,786.5	+9.0	+0.51	361,700	-
[6849]	25/10/20	1,775.5	1,781.5	1,758.0	1,777.5	+42.0	+2.42	427,800	-
[6849]	25/10/17	1,745.0	1,754.0	1,735.5	1,735.5	-4.0	-0.23	367,700	-
[6849]	25/10/16	1,748.5	1,754.0	1,732.5	1,739.5	+7.0	+0.40	479,400	-
[6849]	25/10/15	1,737.5	1,744.5	1,726.5	1,732.5	+11.0	+0.64	516,400	-
[6849]	25/10/14	1,765.0	1,772.0	1,711.5	1,721.5	-83.5	-4.63	734,800	-
[6849]	25/10/10	1,841.5	1,842.5	1,805.0	1,805.0	-54.0	-2.90	572,600	-
[6849]	25/10/09	1,835.5	1,860.0	1,825.0	1,859.0	+39.0	+2.14	756,400	-
[6849]	25/10/08	1,813.5	1,829.0	1,800.5	1,820.0	+23.0	+1.28	547,000	-
[6849]	25/10/07	1,788.0	1,810.0	1,782.0	1,797.0	+18.5	+1.04	791,200	-
[6849]	25/10/06	1,768.0	1,783.5	1,748.5	1,778.5	+67.5	+3.95	960,300	-
[6849]	25/10/03	1,696.5	1,714.0	1,686.0	1,711.0	+33.0	+1.97	492,200	-
[6849]	25/10/02	1,671.5	1,690.0	1,649.0	1,678.0	+6.5	+0.39	571,800	-
[6849]	25/10/01	1,680.0	1,683.0	1,661.0	1,671.5	-19.0	-1.12	721,600	-
[6849]	25/09/30	1,664.0	1,701.0	1,664.0	1,690.5	+22.5	+1.35	587,700	-
[6849]	25/09/29	1,702.0	1,703.5	1,668.0	1,668.0	-34.0	-2.00	467,400	-
[6849]	25/09/26	1,717.5	1,717.5	1,691.0	1,702.0	-15.5	-0.90	653,800	-
[6849]	25/09/25	1,701.5	1,717.5	1,693.0	1,717.5	+9.5	+0.56	678,800	-
[6849]	25/09/24	1,748.5	1,748.5	1,707.5	1,708.0	-52.5	-2.98	548,000	-
[6849]	25/09/22	1,731.0	1,760.5	1,725.0	1,760.5	+43.5	+2.53	458,900	-
[6849]	25/09/19	1,736.0	1,742.5	1,709.0	1,717.0	-15.0	-0.87	677,100	-
[6849]	25/09/18	1,713.0	1,732.0	1,694.5	1,732.0	+22.5	+1.32	607,900	-
[6849]	25/09/17	1,730.0	1,730.0	1,705.0	1,709.5	-28.5	-1.64	444,000	-
[6849]	25/09/16	1,734.0	1,750.0	1,715.0	1,738.0	-13.0	-0.74	541,400	-
[6849]	25/09/12	1,769.5	1,770.0	1,737.0	1,751.0	+14.0	+0.81	598,300	-
[6849]	25/09/11	1,725.5	1,737.0	1,714.0	1,737.0	+3.5	+0.20	453,100	-
[6849]	25/09/10	1,730.0	1,742.0	1,713.0	1,733.5	+1.0	+0.06	435,500	-
[6849]	25/09/09	1,739.0	1,754.0	1,722.0	1,732.5	+4.0	+0.23	424,300	-
[6849]	25/09/08	1,739.0	1,745.0	1,722.0	1,728.5	-5.0	-0.29	408,400	-
[6849]	25/09/05	1,700.0	1,736.0	1,700.0	1,733.5	+24.5	+1.43	415,500	-