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
[6869]	26/10/29	1,917	1,931	1,892	1,929	-6.0	-0.31	3,875,300	1,161,338,552,320
[6869]	26/10/28	1,939	1,951	1,929	1,935	-21.5	-1.10	1,718,500	1,165,251,837,952
[6869]	26/10/27	1,947	1,976	1,928	1,957	-5.5	-0.28	1,981,200	1,178,496,794,624
[6869]	26/10/26	1,951	1,972	1,934	1,963	+24.0	+1.24	2,024,100	1,181,808,066,560
[6869]	26/10/23	2,018	2,025	1,937	1,939	-26.0	-1.32	3,176,900	1,167,359,082,496
[6869]	26/10/22	1,940	1,976	1,925	1,965	+5.0	+0.26	4,552,300	1,183,012,093,952
[6869]	26/10/21	1,910	1,989	1,902	1,960	+90.5	+4.84	7,002,800	1,180,302,966,784
[6869]	26/10/20	1,846	1,870	1,816	1,870	+33.5	+1.82	4,074,600	1,126,119,112,704
[6869]	26/10/19	1,830	1,851	1,816	1,837	-15.5	-0.84	3,017,000	1,106,251,743,232
[6869]	26/10/16	1,847	1,868	1,826	1,853	+12.0	+0.65	5,418,400	1,115,583,414,272
[6869]	26/10/15	1,815	1,854	1,815	1,841	+12.0	+0.66	4,124,800	1,108,358,987,776
[6869]	26/10/14	1,833	1,847	1,807	1,829	-39.5	-2.11	2,865,500	1,101,435,502,592
[6869]	26/10/13	1,891	1,894	1,853	1,869	+14.5	+0.78	2,414,400	1,125,517,099,008
[6869]	26/10/09	1,865	1,891	1,843	1,855	-27.0	-1.43	2,452,100	1,116,787,572,736
[6869]	26/10/08	1,900	1,909	1,862	1,882	-17.0	-0.90	2,472,200	1,133,042,597,888
[6869]	26/10/07	1,855	1,899	1,855	1,899	+4.0	+0.21	2,634,600	1,143,277,355,008
[6869]	26/10/06	1,850	1,903	1,847	1,895	+64.5	+3.52	2,605,300	1,141,170,241,536
[6869]	26/10/05	1,817	1,839	1,812	1,831	+13.5	+0.74	2,378,600	1,102,639,529,984
[6869]	26/10/02	1,830	1,856	1,816	1,818	-49.5	-2.65	2,715,600	1,094,813,024,256
[6869]	26/10/01	1,855	1,881	1,838	1,868	+23.5	+1.27	2,715,300	1,124,915,085,312
[6869]	26/09/30	1,836	1,860	1,827	1,845	-14.0	-0.75	3,423,200	1,110,767,042,560
[6869]	26/09/29	1,887	1,900	1,851	1,859	-41.0	-2.16	2,656,900	1,119,195,627,520
[6869]	26/09/28	1,898	1,917	1,881	1,900	-0.5	-0.03	3,083,600	1,144,180,441,088
[6869]	26/09/25	1,860	1,902	1,848	1,901	+47.0	+2.54	2,739,000	1,144,481,382,400
[6869]	26/09/24	1,847	1,881	1,837	1,854	-5.0	-0.27	2,233,300	1,116,185,427,968
[6869]	26/09/18	1,870	1,871	1,829	1,859	-13.5	-0.72	3,861,700	1,119,496,699,904
[6869]	26/09/17	1,885	1,897	1,865	1,873	-11.0	-0.58	2,233,400	1,127,624,212,480
[6869]	26/09/16	1,849	1,886	1,837	1,884	+43.0	+2.34	2,761,300	1,134,246,756,352
[6869]	26/09/15	1,838	1,844	1,812	1,841	+20.5	+1.13	1,782,400	1,108,659,929,088
[6869]	26/09/14	1,787	1,821	1,783	1,821	+35.5	+1.99	2,240,300	1,096,619,130,880
[6869]	26/09/11	1,739	1,789	1,737	1,786	+7.5	+0.42	2,997,600	1,075,547,668,480
[6869]	26/09/10	1,800	1,809	1,758	1,779	-39.0	-2.15	3,137,400	1,071,032,369,152
[6869]	26/09/09	1,831	1,841	1,813	1,818	-27.0	-1.46	2,653,300	1,094,511,951,872
[6869]	26/09/08	1,880	1,895	1,840	1,845	-47.0	-2.48	2,407,400	1,110,767,042,560
[6869]	26/09/07	1,934	1,939	1,892	1,892	-55.5	-2.85	2,787,800	1,139,364,069,376
[6869]	26/09/04	1,934	1,948	1,904	1,948	+63.0	+3.34	3,117,100	1,172,777,467,904
[6869]	26/09/03	1,898	1,910	1,878	1,885	-21.5	-1.13	2,420,000	1,135,149,842,432
[6869]	26/09/02	1,956	1,963	1,895	1,907	-60.0	-3.05	2,616,300	1,148,093,726,720
[6869]	26/09/01	1,965	1,979	1,947	1,967	+4.0	+0.20	2,082,500	1,184,216,252,416
[6869]	26/08/31	1,944	1,964	1,936	1,963	+8.0	+0.41	2,624,400	1,181,808,066,560
[6869]	26/08/28	1,948	1,979	1,929	1,955	+35.0	+1.82	2,101,100	1,176,991,694,848
[6869]	26/08/27	1,940	1,944	1,912	1,920	-20.0	-1.03	1,918,500	1,155,920,297,984
[6869]	26/08/26	2,000	2,012	1,928	1,940	-30.0	-1.52	2,282,000	1,167,961,096,192
[6869]	26/08/25	1,950	1,979	1,946	1,970	+18.5	+0.95	2,646,000	1,186,323,365,888
[6869]	26/08/24	1,966	1,988	1,937	1,952	-23.5	-1.19	2,013,000	1,175,486,595,072
[6869]	26/08/21	1,907	1,976	1,907	1,976	+58.5	+3.05	3,591,800	1,189,935,579,136
[6869]	26/08/20	1,936	1,945	1,903	1,918	+21.5	+1.13	3,256,400	1,155,017,211,904
[6869]	26/08/19	1,914	1,926	1,890	1,897	+16.5	+0.88	3,515,200	1,142,374,268,928
[6869]	26/08/18	1,853	1,897	1,835	1,881	+31.5	+1.70	2,507,300	1,132,741,656,576
[6869]	26/08/17	1,897	1,907	1,846	1,850	-67.5	-3.52	1,740,000	1,114,078,314,496
[6869]	26/08/14	1,861	1,918	1,861	1,918	+30.5	+1.62	2,317,100	1,155,017,211,904
[6869]	26/08/13	1,923	1,924	1,853	1,888	-47.5	-2.45	3,632,800	1,136,955,883,520
[6869]	26/08/12	1,993	1,999	1,923	1,936	-44.0	-2.22	4,152,800	1,165,552,910,336
[6869]	26/08/10	1,925	1,986	1,917	1,980	+329.0	+19.93	11,975,300	1,192,042,692,608
[6869]	26/08/07	1,640	1,652	1,602	1,651	+10.5	+0.64	3,151,500	994,272,018,432
[6869]	26/08/06	1,616	1,641	1,611	1,641	+15.0	+0.92	1,809,300	987,950,612,480
[6869]	26/08/05	1,591	1,629	1,584	1,626	+16.5	+1.02	2,640,500	984,354,390,016
[6869]	26/08/04	1,599	1,616	1,579	1,610	+14.5	+0.91	2,058,900	974,671,183,872
[6869]	26/08/03	1,582	1,600	1,553	1,596	-3.0	-0.19	2,866,700	965,895,847,936
[6869]	26/07/31	1,590	1,623	1,587	1,599	-71.0	-4.25	2,330,300	967,711,391,744
[6869]	26/07/30	1,680	1,689	1,640	1,670	-2.0	-0.12	2,165,200	1,010,680,463,360
[6869]	26/07/29	1,651	1,683	1,636	1,672	+37.5	+2.29	3,209,700	1,012,193,492,992
[6869]	26/07/28	1,605	1,646	1,605	1,635	+29.5	+1.84	3,025,300	989,801,152,512
[6869]	26/07/27	1,557	1,613	1,552	1,606	+76.0	+4.97	2,535,000	971,947,835,392
[6869]	26/07/24	1,500	1,537	1,494	1,530	+19.0	+1.26	1,663,800	925,952,770,048
[6869]	26/07/23	1,522	1,536	1,506	1,511	-38.0	-2.45	2,238,000	914,454,020,096
[6869]	26/07/22	1,536	1,559	1,531	1,549	-53.0	-3.31	2,539,000	937,451,520,000
[6869]	26/07/21	1,600	1,646	1,596	1,602	-26.0	-1.60	3,166,200	969,527,001,088
[6869]	26/07/17	1,563.0	1,631.5	1,555.0	1,628.0	+77.0	+4.96	5,271,100	-
[6869]	26/07/16	1,541.0	1,565.5	1,540.0	1,551.0	+10.0	+0.65	1,966,900	-
[6869]	26/07/15	1,550.0	1,552.5	1,529.0	1,541.0	-20.0	-1.28	1,716,400	-
[6869]	26/07/14	1,545.5	1,576.0	1,545.5	1,561.0	+9.5	+0.61	1,993,600	-
[6869]	26/07/13	1,537.0	1,551.5	1,527.0	1,551.5	+20.5	+1.34	1,868,900	-
[6869]	26/07/10	1,525.0	1,538.5	1,518.0	1,531.0	+14.0	+0.92	2,388,100	-
[6869]	26/07/09	1,572.5	1,574.5	1,505.5	1,517.0	-75.0	-4.71	3,110,600	-
[6869]	26/07/08	1,585.5	1,597.0	1,558.5	1,592.0	+27.0	+1.73	3,996,400	-
[6869]	26/07/07	1,586.0	1,587.0	1,552.0	1,565.0	-23.0	-1.45	2,170,800	-
[6869]	26/07/06	1,565.0	1,588.0	1,530.0	1,588.0	+59.5	+3.89	3,667,100	-
[6869]	26/07/03	1,564.5	1,582.0	1,528.0	1,528.5	+0.5	+0.03	2,902,000	-
[6869]	26/07/02	1,497.0	1,532.0	1,492.0	1,528.0	+59.0	+4.02	3,105,100	-
[6869]	26/07/01	1,454.0	1,474.0	1,449.5	1,469.0	-1.5	-0.10	2,143,400	-
[6869]	26/06/30	1,487.0	1,500.5	1,464.0	1,470.5	-16.0	-1.08	2,169,200	-
[6869]	26/06/29	1,467.0	1,512.5	1,465.0	1,486.5	+22.5	+1.54	3,067,200	-
[6869]	26/06/26	1,446.0	1,464.0	1,438.5	1,464.0	+32.0	+2.23	2,581,800	-
[6869]	26/06/25	1,385.5	1,435.0	1,358.5	1,432.0	+66.0	+4.83	3,968,700	-
[6869]	26/06/24	1,410.0	1,411.0	1,362.5	1,366.0	-35.5	-2.53	2,701,100	-
[6869]	26/06/23	1,375.0	1,404.5	1,366.5	1,401.5	+12.0	+0.86	2,811,900	-
[6869]	26/06/22	1,375.0	1,402.0	1,370.5	1,389.5	+25.5	+1.87	1,830,200	-
[6869]	26/06/19	1,374.5	1,395.0	1,353.0	1,364.0	-30.5	-2.19	5,095,000	-
[6869]	26/06/18	1,411.0	1,424.0	1,382.5	1,394.5	-30.0	-2.11	2,882,300	-
[6869]	26/06/17	1,429.5	1,434.0	1,415.0	1,424.5	+12.0	+0.85	2,795,400	-
[6869]	26/06/16	1,441.0	1,442.0	1,402.0	1,412.5	-9.0	-0.63	2,625,300	-
[6869]	26/06/15	1,400.0	1,433.0	1,384.5	1,421.5	+16.0	+1.14	3,081,200	-
[6869]	26/06/12	1,411.0	1,431.5	1,401.5	1,405.5	-29.5	-2.06	4,080,100	-
[6869]	26/06/11	1,450.0	1,461.0	1,428.5	1,435.0	-32.0	-2.18	4,588,600	-
[6869]	26/06/10	1,468.0	1,482.0	1,454.0	1,467.0	-0.5	-0.03	3,120,700	-
[6869]	26/06/09	1,459.0	1,468.5	1,442.0	1,467.5	+7.0	+0.48	3,208,200	-
[6869]	26/06/08	1,478.5	1,502.5	1,452.0	1,460.5	-33.0	-2.21	4,375,300	-
[6869]	26/06/05	1,526.5	1,553.0	1,493.5	1,493.5	-3.0	-0.20	4,182,800	-
[6869]	26/06/04	1,474.5	1,502.5	1,467.0	1,496.5	+24.0	+1.63	3,773,900	-
[6869]	26/06/03	1,457.0	1,521.0	1,451.0	1,472.5	+31.5	+2.19	5,043,300	-
[6869]	26/06/02	1,443.0	1,451.5	1,399.5	1,441.0	-16.0	-1.10	6,329,300	-
[6869]	26/06/01	1,425.0	1,472.0	1,405.5	1,457.0	+60.0	+4.29	6,749,600	-
[6869]	26/05/29	1,396.5	1,434.0	1,385.0	1,397.0	+15.5	+1.12	44,070,000	-
[6869]	26/05/28	1,371.5	1,424.5	1,371.5	1,381.5	-20.0	-1.43	5,471,200	-
[6869]	26/05/27	1,406.5	1,423.5	1,378.0	1,401.5	+25.0	+1.82	5,772,700	-
[6869]	26/05/26	1,370.0	1,376.5	1,332.0	1,376.5	-6.0	-0.43	4,909,800	-
[6869]	26/05/25	1,391.5	1,400.0	1,365.0	1,382.5	-26.5	-1.88	3,383,400	-
[6869]	26/05/22	1,355.0	1,412.0	1,352.0	1,409.0	+36.0	+2.62	4,979,400	-
[6869]	26/05/21	1,356.0	1,380.0	1,337.5	1,373.0	-4.5	-0.33	4,385,500	-
[6869]	26/05/20	1,399.5	1,405.0	1,359.5	1,377.5	-26.0	-1.85	4,853,800	-
[6869]	26/05/19	1,395.0	1,406.5	1,367.0	1,403.5	+22.0	+1.59	4,505,900	-
[6869]	26/05/18	1,361.0	1,388.5	1,345.0	1,381.5	+46.5	+3.48	4,436,500	-
[6869]	26/05/15	1,300.0	1,335.0	1,246.0	1,335.0	-8.0	-0.60	9,694,600	-
[6869]	26/05/14	1,342.0	1,352.5	1,329.0	1,343.0	+1.0	+0.07	4,515,000	-
[6869]	26/05/13	1,333.0	1,345.0	1,313.0	1,342.0	+39.0	+2.99	4,131,600	-
[6869]	26/05/12	1,319.5	1,325.0	1,292.0	1,303.0	-22.0	-1.66	3,813,900	-
[6869]	26/05/11	1,332.0	1,351.0	1,310.5	1,325.0	-25.0	-1.85	3,890,000	-
[6869]	26/05/08	1,350.0	1,359.0	1,333.5	1,350.0	+31.0	+2.35	4,949,600	-
[6869]	26/05/07	1,323.0	1,337.0	1,299.0	1,319.0	-12.5	-0.94	6,004,000	-
[6869]	26/05/01	1,350.0	1,358.5	1,326.0	1,331.5	-46.5	-3.37	3,410,000	-
[6869]	26/04/30	1,357.5	1,390.0	1,353.0	1,378.0	-1.0	-0.07	5,724,700	-
[6869]	26/04/28	1,430.0	1,432.0	1,373.0	1,379.0	-21.0	-1.50	3,911,300	-
[6869]	26/04/27	1,396.0	1,409.5	1,388.5	1,400.0	+4.0	+0.29	3,081,700	-
[6869]	26/04/24	1,379.5	1,403.0	1,379.5	1,396.0	+11.0	+0.79	3,728,200	-
[6869]	26/04/23	1,420.0	1,423.0	1,376.5	1,385.0	-25.0	-1.77	3,580,900	-
[6869]	26/04/22	1,397.0	1,432.5	1,394.0	1,410.0	-10.5	-0.74	4,079,700	-
[6869]	26/04/21	1,464.0	1,464.5	1,408.5	1,420.5	-17.0	-1.18	3,245,800	-
[6869]	26/04/20	1,443.0	1,455.5	1,435.0	1,437.5	+0.5	+0.03	2,169,100	-
[6869]	26/04/17	1,420.5	1,447.0	1,419.0	1,437.0	+8.5	+0.60	3,370,000	-
[6869]	26/04/16	1,444.0	1,452.0	1,428.5	1,428.5	-3.5	-0.24	3,031,600	-
[6869]	26/04/15	1,416.0	1,438.5	1,411.5	1,432.0	+35.0	+2.51	3,024,300	-
[6869]	26/04/14	1,402.0	1,408.5	1,389.0	1,397.0	+11.5	+0.83	2,274,400	-
[6869]	26/04/13	1,396.0	1,404.5	1,372.0	1,385.5	-2.5	-0.18	2,825,000	-
[6869]	26/04/10	1,399.5	1,415.0	1,375.5	1,388.0	-18.5	-1.32	3,748,400	-
[6869]	26/04/09	1,436.0	1,441.0	1,401.5	1,406.5	-44.5	-3.07	4,167,500	-
[6869]	26/04/08	1,445.0	1,459.0	1,440.0	1,451.0	+25.5	+1.79	3,160,600	-
[6869]	26/04/07	1,421.0	1,437.0	1,421.0	1,425.5	+12.0	+0.85	2,234,500	-
[6869]	26/04/06	1,439.5	1,444.5	1,413.0	1,413.5	-16.5	-1.15	2,020,400	-
[6869]	26/04/03	1,432.0	1,443.5	1,425.0	1,430.0	+4.0	+0.28	1,779,800	-
[6869]	26/04/02	1,434.0	1,437.0	1,415.5	1,426.0	-4.0	-0.28	2,851,700	-
[6869]	26/04/01	1,394.5	1,430.0	1,390.5	1,430.0	+61.5	+4.49	2,733,300	-
[6869]	26/03/31	1,366.5	1,385.5	1,345.5	1,368.5	+24.0	+1.79	3,564,600	-
[6869]	26/03/30	1,300.0	1,348.5	1,297.0	1,344.5	-57.5	-4.10	3,502,700	-
[6869]	26/03/27	1,376.5	1,409.0	1,366.5	1,402.0	+37.0	+2.71	3,470,600	-
[6869]	26/03/26	1,346.0	1,365.0	1,343.5	1,365.0	+15.0	+1.11	3,287,200	-
[6869]	26/03/25	1,354.5	1,362.5	1,345.0	1,350.0	-6.0	-0.44	4,233,500	-
[6869]	26/03/24	1,339.5	1,360.0	1,337.5	1,356.0	+12.0	+0.89	3,421,100	-
[6869]	26/03/23	1,365.0	1,379.0	1,344.0	1,344.0	-41.0	-2.96	4,582,200	-
[6869]	26/03/19	1,393.5	1,400.0	1,385.0	1,385.0	-13.5	-0.97	4,569,500	-
[6869]	26/03/18	1,378.0	1,416.0	1,378.0	1,398.5	+28.5	+2.08	4,270,400	-
[6869]	26/03/17	1,369.5	1,378.5	1,358.5	1,370.0	-29.5	-2.11	5,030,000	-
[6869]	26/03/16	1,424.0	1,428.0	1,398.5	1,399.5	-4.0	-0.29	4,254,800	-
[6869]	26/03/13	1,400.0	1,444.0	1,399.5	1,403.5	-3.0	-0.21	5,222,400	-
[6869]	26/03/12	1,431.0	1,448.5	1,401.0	1,406.5	-45.5	-3.13	4,865,600	-
[6869]	26/03/11	1,483.0	1,510.0	1,452.0	1,452.0	-58.5	-3.87	6,359,300	-
[6869]	26/03/10	1,526.0	1,530.0	1,492.0	1,510.5	-45.0	-2.89	5,392,200	-
[6869]	26/03/09	1,519.0	1,555.5	1,502.5	1,555.5	+14.5	+0.94	8,662,400	-
[6869]	26/03/06	1,509.0	1,568.5	1,498.0	1,541.0	+122.0	+8.60	9,278,200	-
[6869]	26/03/05	1,450.5	1,472.0	1,419.0	1,419.0	-1.5	-0.11	5,151,400	-
[6869]	26/03/04	1,465.0	1,468.0	1,407.5	1,420.5	-45.0	-3.07	6,418,600	-
[6869]	26/03/03	1,493.0	1,508.5	1,457.5	1,465.5	-9.0	-0.61	6,736,400	-
[6869]	26/03/02	1,500.0	1,502.0	1,457.5	1,474.5	+2.5	+0.17	4,915,200	-
[6869]	26/02/27	1,430.0	1,472.0	1,423.0	1,472.0	+70.0	+4.99	8,791,300	-
[6869]	26/02/26	1,385.0	1,423.0	1,381.0	1,402.0	+20.5	+1.48	3,647,700	-
[6869]	26/02/25	1,367.0	1,398.0	1,360.0	1,381.5	+19.0	+1.39	3,896,900	-
[6869]	26/02/24	1,360.0	1,383.0	1,355.5	1,362.5	+24.0	+1.79	5,544,100	-
[6869]	26/02/20	1,332.0	1,342.0	1,314.0	1,338.5	+7.0	+0.53	3,945,100	-
[6869]	26/02/19	1,327.0	1,344.0	1,300.0	1,331.5	+50.0	+3.90	4,911,000	-
[6869]	26/02/18	1,282.0	1,291.0	1,268.0	1,281.5	+1.5	+0.12	5,331,900	-
[6869]	26/02/17	1,310.0	1,315.0	1,280.0	1,280.0	-45.0	-3.40	5,983,100	-
[6869]	26/02/16	1,344.0	1,360.5	1,315.0	1,325.0	+24.0	+1.84	8,038,700	-
[6869]	26/02/13	1,449.0	1,468.5	1,296.0	1,301.0	-283.0	-17.87	17,000,700	-
[6869]	26/02/12	1,584.0	1,608.0	1,574.0	1,584.0	+52.5	+3.43	7,288,200	-
[6869]	26/02/10	1,524.0	1,546.0	1,516.5	1,531.5	+11.0	+0.72	2,734,100	-
[6869]	26/02/09	1,495.0	1,521.0	1,490.0	1,520.5	+26.0	+1.74	3,196,100	-
[6869]	26/02/06	1,474.0	1,494.5	1,463.0	1,494.5	+2.5	+0.17	2,696,800	-
[6869]	26/02/05	1,490.0	1,510.0	1,481.0	1,492.0	+18.0	+1.22	2,728,600	-
[6869]	26/02/04	1,460.5	1,478.5	1,457.0	1,474.0	+2.5	+0.17	2,191,700	-
[6869]	26/02/03	1,470.0	1,487.5	1,469.0	1,471.5	+7.5	+0.51	2,700,100	-
[6869]	26/02/02	1,500.0	1,500.0	1,453.5	1,464.0	-3.0	-0.20	2,507,200	-
[6869]	26/01/30	1,452.5	1,471.0	1,441.0	1,467.0	+27.0	+1.88	2,902,700	-
[6869]	26/01/29	1,455.0	1,459.0	1,430.0	1,440.0	-22.5	-1.54	2,833,900	-
[6869]	26/01/28	1,460.0	1,478.0	1,457.5	1,462.5	-17.0	-1.15	2,629,600	-
[6869]	26/01/27	1,509.0	1,513.0	1,479.5	1,479.5	-39.0	-2.57	3,827,000	-
[6869]	26/01/26	1,550.0	1,558.5	1,518.5	1,518.5	-46.0	-2.94	2,671,100	-
[6869]	26/01/23	1,567.5	1,572.0	1,548.5	1,564.5	+25.0	+1.62	2,682,300	-
[6869]	26/01/22	1,573.0	1,574.0	1,539.5	1,539.5	-15.0	-0.96	3,275,000	-
[6869]	26/01/21	1,570.0	1,578.0	1,525.0	1,554.5	-25.5	-1.61	4,738,300	-
[6869]	26/01/20	1,574.0	1,589.5	1,569.0	1,580.0	+1.5	+0.10	2,861,100	-
[6869]	26/01/19	1,565.0	1,580.0	1,548.5	1,578.5	+9.0	+0.57	2,533,900	-
[6869]	26/01/16	1,600.0	1,605.5	1,569.5	1,569.5	-30.5	-1.91	3,797,000	-
[6869]	26/01/15	1,581.0	1,609.5	1,581.0	1,600.0	-8.0	-0.50	2,642,400	-
[6869]	26/01/14	1,581.0	1,609.5	1,576.5	1,608.0	+17.5	+1.10	2,879,100	-
[6869]	26/01/13	1,587.5	1,605.5	1,571.5	1,590.5	+13.5	+0.86	3,597,800	-
[6869]	26/01/09	1,591.0	1,602.0	1,577.0	1,577.0	+10.0	+0.64	3,224,800	-
[6869]	26/01/08	1,577.5	1,582.0	1,552.5	1,567.0	-15.0	-0.95	2,468,100	-
[6869]	26/01/07	1,579.5	1,591.0	1,565.0	1,582.0	+10.0	+0.64	2,505,400	-
[6869]	26/01/06	1,567.5	1,580.5	1,561.0	1,572.0	+37.5	+2.44	3,249,100	-
[6869]	26/01/05	1,543.0	1,557.0	1,516.5	1,534.5	-8.0	-0.52	3,374,200	-
[6869]	25/12/30	1,572.5	1,573.0	1,537.5	1,542.5	-7.5	-0.48	2,787,400	-
[6869]	25/12/29	1,541.0	1,555.5	1,540.5	1,550.0	+5.0	+0.32	2,068,700	-
[6869]	25/12/26	1,555.0	1,557.0	1,545.0	1,545.0	-5.5	-0.35	2,051,500	-
[6869]	25/12/25	1,565.0	1,565.0	1,545.0	1,550.5	-7.5	-0.48	1,398,800	-
[6869]	25/12/24	1,565.0	1,578.5	1,554.0	1,558.0	-20.5	-1.30	2,200,700	-
[6869]	25/12/23	1,558.0	1,578.5	1,558.0	1,578.5	+25.5	+1.64	2,760,200	-
[6869]	25/12/22	1,560.0	1,574.0	1,542.0	1,553.0	-8.5	-0.54	3,389,700	-
[6869]	25/12/19	1,580.0	1,586.5	1,551.0	1,561.5	+1.0	+0.06	6,278,500	-
[6869]	25/12/18	1,540.0	1,564.0	1,534.0	1,560.5	+38.0	+2.50	4,373,100	-
[6869]	25/12/17	1,525.5	1,538.5	1,507.0	1,522.5	-2.5	-0.16	4,934,700	-
[6869]	25/12/16	1,539.5	1,546.5	1,523.0	1,525.0	+10.0	+0.66	5,049,400	-
[6869]	25/12/15	1,505.0	1,515.0	1,485.0	1,515.0	+51.5	+3.52	4,117,500	-
[6869]	25/12/12	1,473.5	1,485.0	1,462.0	1,463.5	-17.0	-1.15	3,165,500	-
[6869]	25/12/11	1,488.0	1,492.0	1,473.5	1,480.5	+7.5	+0.51	2,824,300	-
[6869]	25/12/10	1,467.0	1,473.0	1,458.0	1,473.0	+6.0	+0.41	3,545,400	-
[6869]	25/12/09	1,442.5	1,467.0	1,442.0	1,467.0	+18.5	+1.28	3,529,200	-
[6869]	25/12/08	1,459.0	1,459.5	1,439.0	1,448.5	-10.0	-0.69	3,420,400	-
[6869]	25/12/05	1,476.5	1,484.5	1,451.0	1,458.5	-27.5	-1.85	3,187,900	-
[6869]	25/12/04	1,451.0	1,486.0	1,443.0	1,486.0	+32.0	+2.20	3,239,900	-
[6869]	25/12/03	1,450.0	1,459.0	1,435.0	1,454.0	-7.0	-0.48	3,220,700	-
[6869]	25/12/02	1,448.0	1,474.5	1,445.0	1,461.0	+16.0	+1.11	4,155,100	-
[6869]	25/12/01	1,480.5	1,482.0	1,440.0	1,445.0	-41.0	-2.76	4,274,000	-
[6869]	25/11/28	1,500.0	1,510.0	1,486.0	1,486.0	-19.0	-1.26	4,839,100	-
[6869]	25/11/27	1,520.0	1,530.5	1,502.5	1,505.0	-32.5	-2.11	3,291,000	-
[6869]	25/11/26	1,542.0	1,566.0	1,533.5	1,537.5	-28.5	-1.82	3,243,800	-
[6869]	25/11/25	1,580.0	1,584.0	1,546.5	1,566.0	+7.5	+0.48	4,687,100	-
[6869]	25/11/21	1,500.5	1,566.5	1,500.5	1,558.5	+61.5	+4.11	5,941,700	-
[6869]	25/11/20	1,502.0	1,530.0	1,497.0	1,497.0	-5.0	-0.33	2,872,500	-
[6869]	25/11/19	1,507.0	1,517.5	1,501.5	1,502.0	-11.5	-0.76	3,120,200	-
[6869]	25/11/18	1,522.5	1,547.5	1,513.5	1,513.5	-16.5	-1.08	3,393,400	-
[6869]	25/11/17	1,555.0	1,567.0	1,524.5	1,530.0	-35.0	-2.24	3,041,600	-
[6869]	25/11/14	1,571.5	1,579.0	1,560.0	1,565.0	-23.5	-1.48	3,819,900	-
[6869]	25/11/13	1,614.0	1,614.5	1,580.0	1,588.5	-27.5	-1.70	3,747,200	-
[6869]	25/11/12	1,630.0	1,645.0	1,601.0	1,616.0	-14.0	-0.86	5,856,600	-
[6869]	25/11/11	1,670.0	1,674.0	1,623.0	1,630.0	-38.5	-2.31	4,023,300	-
[6869]	25/11/10	1,699.5	1,699.5	1,654.0	1,668.5	+31.0	+1.89	3,851,300	-
[6869]	25/11/07	1,650.0	1,654.5	1,616.5	1,637.5	+27.5	+1.71	3,933,800	-
[6869]	25/11/06	1,627.0	1,642.0	1,594.5	1,610.0	-97.0	-5.68	6,732,400	-
[6869]	25/11/05	1,730.0	1,749.0	1,685.5	1,707.0	+0.5	+0.03	4,492,500	-
[6869]	25/11/04	1,714.0	1,729.5	1,698.0	1,706.5	-20.5	-1.19	5,399,300	-
[6869]	25/10/31	1,740.0	1,741.0	1,717.5	1,727.0	+2.5	+0.14	2,474,200	-
[6869]	25/10/30	1,720.0	1,740.0	1,711.5	1,724.5	-9.0	-0.52	4,604,500	-
[6869]	25/10/29	1,767.0	1,778.5	1,727.0	1,733.5	-50.5	-2.83	3,143,700	-
[6869]	25/10/28	1,785.0	1,801.5	1,771.5	1,784.0	-21.5	-1.19	2,878,100	-
[6869]	25/10/27	1,805.0	1,829.5	1,801.5	1,805.5	+5.5	+0.31	3,263,400	-
[6869]	25/10/24	1,806.5	1,821.0	1,795.5	1,800.0	-29.0	-1.59	3,298,900	-
[6869]	25/10/23	1,828.0	1,844.0	1,823.5	1,829.0	-11.0	-0.60	2,926,400	-
[6869]	25/10/22	1,818.0	1,845.0	1,815.0	1,840.0	+17.0	+0.93	3,174,300	-
[6869]	25/10/21	1,822.0	1,833.5	1,811.0	1,823.0	+1.5	+0.08	2,471,100	-
[6869]	25/10/20	1,801.0	1,827.0	1,798.0	1,821.5	+18.0	+1.00	2,713,900	-
[6869]	25/10/17	1,822.5	1,824.0	1,794.5	1,803.5	+17.5	+0.98	2,695,000	-
[6869]	25/10/16	1,771.5	1,790.0	1,757.0	1,786.0	+16.5	+0.93	2,809,000	-
[6869]	25/10/15	1,778.5	1,792.5	1,768.5	1,769.5	-7.5	-0.42	2,965,800	-
[6869]	25/10/14	1,818.5	1,827.5	1,773.5	1,777.0	-106.0	-5.63	4,093,400	-
[6869]	25/10/10	1,876.0	1,919.0	1,871.0	1,883.0	+14.5	+0.78	3,063,800	-
[6869]	25/10/09	1,865.0	1,874.5	1,857.5	1,868.5	-7.0	-0.37	1,709,600	-
[6869]	25/10/08	1,886.0	1,899.5	1,865.0	1,875.5	-27.5	-1.45	2,196,900	-
[6869]	25/10/07	1,905.0	1,911.0	1,883.5	1,903.0	-2.0	-0.10	2,261,900	-
[6869]	25/10/06	1,816.0	1,906.0	1,810.5	1,905.0	+121.0	+6.78	5,136,700	-
[6869]	25/10/03	1,774.0	1,786.5	1,765.5	1,784.0	+5.0	+0.28	3,014,300	-
[6869]	25/10/02	1,800.0	1,803.5	1,763.5	1,779.0	-47.0	-2.57	3,333,200	-
[6869]	25/10/01	1,823.0	1,836.0	1,816.0	1,826.0	+1.5	+0.08	2,077,700	-
[6869]	25/09/30	1,837.5	1,839.0	1,820.0	1,824.5	-4.5	-0.25	1,891,000	-
[6869]	25/09/29	1,806.0	1,837.5	1,801.0	1,829.0	+4.5	+0.25	2,923,400	-
[6869]	25/09/26	1,822.5	1,836.0	1,808.5	1,824.5	-11.5	-0.63	2,952,400	-
[6869]	25/09/25	1,849.5	1,855.0	1,830.0	1,836.0	-14.5	-0.78	2,267,800	-
[6869]	25/09/24	1,854.0	1,861.0	1,824.0	1,850.5	-16.5	-0.88	3,077,400	-
[6869]	25/09/22	1,857.0	1,891.0	1,851.0	1,867.0	+3.0	+0.16	2,364,100	-
[6869]	25/09/19	1,889.0	1,895.5	1,864.0	1,864.0	-46.0	-2.41	4,012,800	-
[6869]	25/09/18	1,905.5	1,917.0	1,896.0	1,910.0	+10.5	+0.55	1,399,300	-
[6869]	25/09/17	1,896.0	1,907.0	1,878.5	1,899.5	+14.0	+0.74	1,689,400	-
[6869]	25/09/16	1,872.0	1,899.5	1,868.0	1,885.5	-5.5	-0.29	1,993,700	-
[6869]	25/09/12	1,895.0	1,896.0	1,871.0	1,891.0	-3.0	-0.16	2,448,900	-
[6869]	25/09/11	1,894.0	1,904.5	1,888.0	1,894.0	-20.5	-1.07	1,887,800	-
[6869]	25/09/10	1,924.0	1,924.5	1,895.0	1,914.5	+3.0	+0.16	1,775,000	-
[6869]	25/09/09	1,958.5	1,961.0	1,911.5	1,911.5	-50.5	-2.57	3,133,700	-
[6869]	25/09/08	1,973.0	1,977.5	1,959.5	1,962.0	+9.5	+0.49	2,154,600	-
[6869]	25/09/05	1,925.0	1,955.5	1,918.5	1,952.5	+45.5	+2.39	2,176,000	-