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
[6925]	26/10/29	3,405	3,449	3,282	3,389	-10.0	-0.29	577,800	268,925,059,072
[6925]	26/10/28	3,456	3,467	3,357	3,399	+45.0	+1.34	422,500	269,718,585,344
[6925]	26/10/27	3,320	3,385	3,307	3,354	+104.0	+3.20	281,200	266,147,741,696
[6925]	26/10/26	3,277	3,282	3,196	3,250	-42.0	-1.28	429,800	257,895,088,128
[6925]	26/10/23	3,225	3,297	3,095	3,292	-73.0	-2.17	737,000	261,227,888,640
[6925]	26/10/22	3,552	3,568	3,365	3,365	-178.0	-5.02	338,300	267,020,615,680
[6925]	26/10/21	3,600	3,611	3,503	3,543	+13.0	+0.37	398,000	281,145,311,232
[6925]	26/10/20	3,719	3,743	3,505	3,530	-172.0	-4.65	318,800	280,113,741,824
[6925]	26/10/19	3,721	3,768	3,681	3,702	-136.0	-3.54	308,600	293,762,334,720
[6925]	26/10/16	3,830	3,850	3,742	3,838	+59.0	+1.56	261,300	304,554,278,912
[6925]	26/10/15	3,941	3,952	3,761	3,779	-302.0	-7.40	451,900	299,872,485,376
[6925]	26/10/14	4,120	4,190	4,044	4,081	-39.0	-0.95	229,200	323,836,870,656
[6925]	26/10/13	4,176	4,258	4,092	4,120	-126.0	-2.97	348,800	326,931,611,648
[6925]	26/10/09	4,127	4,260	4,080	4,246	+91.0	+2.19	261,500	336,930,013,184
[6925]	26/10/08	4,218	4,265	4,127	4,155	-133.0	-3.10	296,700	329,708,961,792
[6925]	26/10/07	4,375	4,380	4,259	4,288	-85.0	-1.94	263,000	340,262,813,696
[6925]	26/10/06	4,248	4,373	4,203	4,373	+55.0	+1.27	317,900	347,007,778,816
[6925]	26/10/05	4,289	4,338	4,240	4,318	+169.0	+4.07	473,800	342,643,376,128
[6925]	26/10/02	4,139	4,200	4,081	4,149	-41.0	-0.98	400,400	329,232,842,752
[6925]	26/10/01	4,002	4,205	4,001	4,190	+160.0	+3.97	542,800	332,486,279,168
[6925]	26/09/30	4,139	4,170	4,030	4,030	-39.0	-0.96	650,400	319,789,924,352
[6925]	26/09/29	4,017	4,087	3,987	4,069	+66.0	+1.65	356,800	322,884,665,344
[6925]	26/09/28	4,034	4,096	4,003	4,003	-9.0	-0.22	513,800	317,647,388,672
[6925]	26/09/25	4,028	4,080	3,997	4,012	-41.0	-1.01	555,200	318,361,567,232
[6925]	26/09/24	3,809	4,075	3,809	4,053	+383.0	+10.44	787,900	321,615,003,648
[6925]	26/09/18	3,661	3,693	3,595	3,670	+54.0	+1.49	532,500	291,223,076,864
[6925]	26/09/17	3,658	3,685	3,558	3,616	+28.0	+0.78	473,000	286,938,038,272
[6925]	26/09/16	3,536	3,599	3,519	3,588	+39.0	+1.10	235,500	284,716,171,264
[6925]	26/09/15	3,461	3,570	3,461	3,549	+27.0	+0.77	308,400	281,621,430,272
[6925]	26/09/14	3,476	3,530	3,405	3,522	-16.0	-0.45	323,500	279,478,927,360
[6925]	26/09/11	3,423	3,538	3,411	3,538	-24.0	-0.67	280,200	280,748,556,288
[6925]	26/09/10	3,615	3,641	3,518	3,562	-79.0	-2.17	265,200	282,653,032,448
[6925]	26/09/09	3,651	3,678	3,627	3,641	+18.0	+0.50	226,700	288,921,845,760
[6925]	26/09/08	3,750	3,778	3,612	3,623	-169.0	-4.46	239,600	287,493,521,408
[6925]	26/09/07	3,792	3,826	3,757	3,792	+122.0	+3.32	424,200	300,904,054,784
[6925]	26/09/04	3,655	3,692	3,628	3,670	-31.0	-0.84	504,700	291,223,076,864
[6925]	26/09/03	3,722	3,758	3,638	3,701	+35.0	+0.95	471,200	293,683,003,392
[6925]	26/09/02	3,750	3,780	3,665	3,666	-191.0	-4.95	596,400	290,905,653,248
[6925]	26/09/01	3,855	3,945	3,826	3,857	-32.0	-0.82	414,500	306,045,288,448
[6925]	26/08/31	3,781	3,920	3,766	3,889	-2.0	-0.05	485,700	308,584,448,000
[6925]	26/08/28	3,891	3,988	3,882	3,891	-70.0	-1.77	297,500	308,743,143,424
[6925]	26/08/27	4,020	4,060	3,943	3,961	+25.0	+0.64	297,200	314,297,483,264
[6925]	26/08/26	3,900	3,950	3,862	3,936	+36.0	+0.92	343,200	312,313,806,848
[6925]	26/08/25	3,817	3,900	3,792	3,900	+28.0	+0.72	342,400	309,457,256,448
[6925]	26/08/24	3,894	3,899	3,804	3,872	+48.0	+1.26	441,000	307,235,520,512
[6925]	26/08/21	3,784	3,824	3,751	3,824	-30.0	-0.78	312,800	303,426,797,568
[6925]	26/08/20	3,748	3,881	3,724	3,854	+104.0	+2.77	681,400	305,807,261,696
[6925]	26/08/19	3,886	3,947	3,750	3,750	-416.0	-9.99	992,700	297,555,066,880
[6925]	26/08/18	4,347	4,413	4,158	4,166	-192.0	-4.41	302,000	330,563,846,144
[6925]	26/08/17	4,367	4,369	4,267	4,358	+34.0	+0.79	228,400	345,798,639,616
[6925]	26/08/14	4,342	4,398	4,293	4,324	-11.0	-0.25	227,600	343,100,817,408
[6925]	26/08/13	4,385	4,437	4,298	4,335	+113.0	+2.68	334,100	343,973,658,624
[6925]	26/08/12	4,131	4,233	4,081	4,222	+66.0	+1.59	328,500	335,007,318,016
[6925]	26/08/10	4,079	4,185	4,058	4,156	+174.0	+4.37	321,700	329,770,369,024
[6925]	26/08/07	4,100	4,126	3,896	3,982	-111.0	-2.71	466,700	315,963,801,600
[6925]	26/08/06	4,150	4,319	4,067	4,093	-267.0	-6.12	644,000	324,771,414,016
[6925]	26/08/05	4,363	4,416	4,245	4,360	+347.0	+8.65	1,360,400	345,957,335,040
[6925]	26/08/04	3,905	4,046	3,844	4,013	+215.0	+5.66	719,200	318,423,597,056
[6925]	26/08/03	3,725	3,821	3,720	3,798	+12.0	+0.32	373,000	301,363,757,056
[6925]	26/07/31	3,847	3,890	3,744	3,786	+182.0	+5.05	422,400	300,411,584,512
[6925]	26/07/30	3,538	3,676	3,516	3,604	+22.0	+0.61	400,100	285,970,235,392
[6925]	26/07/29	3,753	3,812	3,513	3,582	-241.0	-6.30	516,900	284,224,585,728
[6925]	26/07/28	4,002	4,014	3,792	3,823	-319.0	-7.70	435,600	303,347,466,240
[6925]	26/07/27	4,164	4,189	4,067	4,142	-22.0	-0.53	256,300	328,659,468,288
[6925]	26/07/24	4,174	4,199	4,086	4,164	-70.0	-1.65	395,200	330,405,150,720
[6925]	26/07/23	4,228	4,326	4,209	4,234	+130.0	+3.17	360,600	335,959,490,560
[6925]	26/07/22	4,160	4,215	4,094	4,104	+56.0	+1.38	338,900	325,644,255,232
[6925]	26/07/21	3,908	4,058	3,822	4,048	+224.0	+5.86	376,200	321,200,783,360
[6925]	26/07/17	3,931	3,941	3,729	3,824	-252	-6.18	416,100	-
[6925]	26/07/16	4,186	4,201	4,076	4,076	-159	-3.75	248,700	-
[6925]	26/07/15	4,156	4,264	4,126	4,235	+149	+3.65	317,200	-
[6925]	26/07/14	4,089	4,108	4,005	4,086	-109	-2.60	697,500	-
[6925]	26/07/13	4,302	4,364	4,151	4,195	-168	-3.85	254,100	-
[6925]	26/07/10	4,478	4,507	4,363	4,363	+95	+2.23	460,800	-
[6925]	26/07/09	4,221	4,341	4,195	4,268	+117	+2.82	423,100	-
[6925]	26/07/08	4,230	4,353	4,130	4,151	-217	-4.97	497,700	-
[6925]	26/07/07	4,470	4,520	4,335	4,368	-124	-2.76	432,600	-
[6925]	26/07/06	4,682	4,689	4,476	4,492	-208	-4.43	605,100	-
[6925]	26/07/03	4,484	4,712	4,438	4,700	+16	+0.34	534,800	-
[6925]	26/07/02	4,688	4,820	4,610	4,684	-144	-2.98	755,100	-
[6925]	26/07/01	5,048	5,164	4,817	4,828	+340	+7.58	1,058,100	-
[6925]	26/06/30	4,333	4,535	4,286	4,488	+192	+4.47	477,500	-
[6925]	26/06/29	4,396	4,405	4,181	4,296	-65	-1.49	349,700	-
[6925]	26/06/26	4,497	4,501	4,287	4,361	-147	-3.26	355,600	-
[6925]	26/06/25	4,539	4,547	4,458	4,508	+109	+2.48	370,000	-
[6925]	26/06/24	4,470	4,522	4,351	4,399	-141	-3.11	451,000	-
[6925]	26/06/23	4,810	4,840	4,523	4,540	-225	-4.72	368,600	-
[6925]	26/06/22	4,693	4,890	4,652	4,765	+134	+2.89	402,800	-
[6925]	26/06/19	4,749	4,830	4,608	4,631	-20	-0.43	580,800	-
[6925]	26/06/18	4,630	4,733	4,630	4,651	+55	+1.20	573,400	-
[6925]	26/06/17	4,478	4,620	4,405	4,596	+294	+6.83	591,100	-
[6925]	26/06/16	4,274	4,340	4,235	4,302	+67	+1.58	314,800	-
[6925]	26/06/15	4,200	4,284	4,145	4,235	+147	+3.60	473,500	-
[6925]	26/06/12	4,025	4,196	3,960	4,088	+170	+4.34	621,800	-
[6925]	26/06/11	3,794	3,956	3,771	3,918	-60	-1.51	367,800	-
[6925]	26/06/10	4,027	4,085	3,917	3,978	-68	-1.68	360,200	-
[6925]	26/06/09	4,068	4,089	3,942	4,046	+70	+1.76	389,600	-
[6925]	26/06/08	3,980	4,082	3,883	3,976	-284	-6.67	439,800	-
[6925]	26/06/05	4,269	4,328	4,160	4,260	-50	-1.16	417,200	-
[6925]	26/06/04	4,077	4,310	4,036	4,310	+194	+4.71	476,600	-
[6925]	26/06/03	4,067	4,198	4,048	4,116	+53	+1.30	666,400	-
[6925]	26/06/02	4,059	4,088	3,914	4,063	+3	+0.07	517,700	-
[6925]	26/06/01	4,131	4,132	4,010	4,060	-96	-2.31	523,000	-
[6925]	26/05/29	4,229	4,264	4,133	4,156	+42	+1.02	537,000	-
[6925]	26/05/28	4,192	4,220	4,016	4,114	-85	-2.02	482,600	-
[6925]	26/05/27	4,226	4,275	4,143	4,199	+66	+1.60	476,700	-
[6925]	26/05/26	4,180	4,192	4,099	4,133	-81	-1.92	343,500	-
[6925]	26/05/25	4,100	4,270	4,084	4,214	+133	+3.26	770,100	-
[6925]	26/05/22	4,050	4,104	4,027	4,081	+41	+1.01	559,000	-
[6925]	26/05/21	3,833	4,072	3,812	4,040	+261	+6.91	1,024,000	-
[6925]	26/05/20	3,858	3,938	3,756	3,779	-149	-3.79	495,500	-
[6925]	26/05/19	4,138	4,204	3,889	3,928	-251	-6.01	723,700	-
[6925]	26/05/18	4,250	4,416	4,154	4,179	-60	-1.42	1,328,700	-
[6925]	26/05/15	4,239	4,239	4,239	4,239	+700	+19.78	236,500	-
[6925]	26/05/14	3,419	3,591	3,410	3,539	+100	+2.91	482,500	-
[6925]	26/05/13	3,439	3,524	3,415	3,439	-53	-1.52	551,700	-
[6925]	26/05/12	3,468	3,530	3,436	3,492	+86	+2.52	551,400	-
[6925]	26/05/11	3,405	3,437	3,370	3,406	+40	+1.19	449,800	-
[6925]	26/05/08	3,343	3,390	3,326	3,366	-19	-0.56	515,800	-
[6925]	26/05/07	3,235	3,419	3,199	3,385	+210	+6.61	765,000	-
[6925]	26/05/01	3,126	3,205	3,095	3,175	+15	+0.47	440,000	-
[6925]	26/04/30	3,090	3,183	3,080	3,160	+70	+2.27	1,032,100	-
[6925]	26/04/28	3,135	3,135	3,071	3,090	-58	-1.84	1,443,500	-
[6925]	26/04/27	3,200	3,224	3,136	3,148	-72	-2.24	382,300	-
[6925]	26/04/24	3,224	3,246	3,192	3,220	+78	+2.48	499,300	-
[6925]	26/04/23	3,150	3,162	3,098	3,142	-24	-0.76	544,700	-
[6925]	26/04/22	3,180	3,185	3,152	3,166	-25	-0.78	284,500	-
[6925]	26/04/21	3,207	3,234	3,191	3,191	-16	-0.50	229,400	-
[6925]	26/04/20	3,156	3,222	3,120	3,207	+54	+1.71	416,600	-
[6925]	26/04/17	3,320	3,321	3,133	3,153	-170	-5.12	518,400	-
[6925]	26/04/16	3,299	3,337	3,294	3,323	+32	+0.97	209,000	-
[6925]	26/04/15	3,282	3,325	3,282	3,291	+6	+0.18	229,500	-
[6925]	26/04/14	3,251	3,301	3,251	3,285	+38	+1.17	267,800	-
[6925]	26/04/13	3,231	3,257	3,216	3,247	-12	-0.37	199,500	-
[6925]	26/04/10	3,232	3,270	3,207	3,259	+62	+1.94	298,700	-
[6925]	26/04/09	3,200	3,220	3,168	3,197	+19	+0.60	250,500	-
[6925]	26/04/08	3,159	3,178	3,137	3,178	+110	+3.59	285,500	-
[6925]	26/04/07	3,079	3,091	3,031	3,068	+1	+0.03	202,400	-
[6925]	26/04/06	3,079	3,091	3,063	3,067	-12	-0.39	177,800	-
[6925]	26/04/03	3,086.0	3,132.0	3,056.0	3,079.0	+46.0	+1.52	214,400	-
[6925]	26/04/02	3,082.0	3,137.0	3,033.0	3,033.0	-25.0	-0.82	511,500	-
[6925]	26/04/01	2,960.0	3,065.0	2,917.5	3,058.0	+242.5	+8.61	435,900	-
[6925]	26/03/31	2,794.0	2,880.5	2,755.0	2,815.5	-28.5	-1.00	337,100	-
[6925]	26/03/30	2,759.0	2,844.0	2,734.5	2,844.0	-82.0	-2.80	471,900	-
[6925]	26/03/27	2,904.5	2,944.0	2,895.0	2,926.0	-20.5	-0.70	473,600	-
[6925]	26/03/26	2,950.0	2,978.0	2,910.0	2,946.5	-3.0	-0.10	262,400	-
[6925]	26/03/25	2,978.0	2,978.5	2,936.5	2,949.5	+83.5	+2.91	354,200	-
[6925]	26/03/24	2,882.0	2,905.5	2,830.0	2,866.0	+84.0	+3.02	288,800	-
[6925]	26/03/23	2,799.0	2,807.5	2,763.0	2,782.0	-78.0	-2.73	339,500	-
[6925]	26/03/19	2,840.0	2,898.5	2,840.0	2,860.0	-65.0	-2.22	419,400	-
[6925]	26/03/18	2,868.0	2,925.0	2,832.5	2,925.0	+93.5	+3.30	166,000	-
[6925]	26/03/17	2,851.0	2,872.5	2,827.0	2,831.5	+6.5	+0.23	164,400	-
[6925]	26/03/16	2,837.5	2,864.0	2,812.0	2,825.0	+8.0	+0.28	202,900	-
[6925]	26/03/13	2,800.0	2,848.0	2,780.0	2,817.0	-6.5	-0.23	247,000	-
[6925]	26/03/12	2,859.0	2,925.0	2,806.0	2,823.5	-85.5	-2.94	279,000	-
[6925]	26/03/11	2,918.5	2,947.5	2,897.5	2,909.0	+40.5	+1.41	209,000	-
[6925]	26/03/10	2,849.0	2,903.5	2,841.0	2,868.5	+119.5	+4.35	338,200	-
[6925]	26/03/09	2,750.0	2,797.5	2,699.0	2,749.0	-201.0	-6.81	483,200	-
[6925]	26/03/06	2,926.0	2,963.0	2,894.5	2,950.0	-36.5	-1.22	252,000	-
[6925]	26/03/05	3,016.0	3,053.0	2,953.5	2,986.5	+70.5	+2.42	329,000	-
[6925]	26/03/04	2,985.0	3,034.0	2,887.5	2,916.0	-195.0	-6.27	380,900	-
[6925]	26/03/03	3,160.0	3,230.0	3,095.0	3,111.0	-47.0	-1.49	395,400	-
[6925]	26/03/02	3,134.0	3,158.0	3,106.0	3,158.0	-58.0	-1.80	376,500	-
[6925]	26/02/27	3,150.0	3,224.0	3,126.0	3,216.0	+54.0	+1.71	359,500	-
[6925]	26/02/26	3,206.0	3,206.0	3,151.0	3,162.0	-14.0	-0.44	265,300	-
[6925]	26/02/25	3,197.0	3,207.0	3,132.0	3,176.0	+40.0	+1.28	293,000	-
[6925]	26/02/24	3,061.0	3,166.0	3,058.0	3,136.0	+52.0	+1.69	281,400	-
[6925]	26/02/20	3,059.0	3,084.0	3,042.0	3,084.0	-11.0	-0.36	200,000	-
[6925]	26/02/19	3,045.0	3,118.0	3,037.0	3,095.0	+72.0	+2.38	261,500	-
[6925]	26/02/18	3,000.0	3,039.0	2,991.0	3,023.0	+15.0	+0.50	199,600	-
[6925]	26/02/17	2,990.0	3,019.0	2,981.0	3,008.0	+2.0	+0.07	194,200	-
[6925]	26/02/16	2,975.0	3,013.0	2,955.0	3,006.0	+28.0	+0.94	320,700	-
[6925]	26/02/13	3,000.0	3,049.0	2,962.0	2,978.0	-59.0	-1.94	257,300	-
[6925]	26/02/12	3,038.0	3,057.0	3,011.0	3,037.0	+25.0	+0.83	267,700	-
[6925]	26/02/10	2,976.0	3,021.0	2,967.0	3,012.0	+39.0	+1.31	377,600	-
[6925]	26/02/09	2,901.0	2,973.0	2,822.0	2,973.0	+72.0	+2.48	639,000	-
[6925]	26/02/06	2,855.0	2,901.0	2,845.5	2,901.0	+35.0	+1.22	276,800	-
[6925]	26/02/05	2,891.0	2,909.0	2,866.0	2,866.0	-23.5	-0.81	299,400	-
[6925]	26/02/04	2,822.5	2,908.0	2,800.0	2,889.5	+101.5	+3.64	492,100	-
[6925]	26/02/03	2,710.0	2,791.5	2,705.0	2,788.0	+81.5	+3.01	962,300	-
[6925]	26/02/02	2,767.0	2,790.0	2,703.0	2,706.5	-63.5	-2.29	654,000	-
[6925]	26/01/30	2,756.0	2,783.5	2,745.5	2,770.0	+5.0	+0.18	312,500	-
[6925]	26/01/29	2,775.0	2,786.5	2,739.0	2,765.0	-10.0	-0.36	243,500	-
[6925]	26/01/28	2,770.0	2,792.0	2,761.0	2,775.0	-45.0	-1.60	286,000	-
[6925]	26/01/27	2,778.5	2,829.5	2,764.5	2,820.0	+39.0	+1.40	239,100	-
[6925]	26/01/26	2,804.0	2,821.0	2,774.0	2,781.0	-73.0	-2.56	279,700	-
[6925]	26/01/23	2,878.5	2,882.5	2,846.0	2,854.0	-32.5	-1.13	240,100	-
[6925]	26/01/22	2,816.0	2,902.0	2,803.0	2,886.5	+90.0	+3.22	339,100	-
[6925]	26/01/21	2,751.5	2,819.5	2,728.0	2,796.5	-5.0	-0.18	269,600	-
[6925]	26/01/20	2,826.5	2,839.5	2,788.0	2,801.5	-65.0	-2.27	219,100	-
[6925]	26/01/19	2,871.0	2,881.5	2,838.0	2,866.5	-34.0	-1.17	294,200	-
[6925]	26/01/16	2,787.0	2,907.5	2,787.0	2,900.5	+96.0	+3.42	558,200	-
[6925]	26/01/15	2,780.0	2,808.0	2,767.0	2,804.5	+20.5	+0.74	275,600	-
[6925]	26/01/14	2,784.0	2,799.5	2,764.5	2,784.0	+10.0	+0.36	306,100	-
[6925]	26/01/13	2,808.0	2,816.0	2,760.5	2,774.0	+32.0	+1.17	507,700	-
[6925]	26/01/09	2,788.0	2,808.0	2,701.0	2,742.0	-82.0	-2.90	880,400	-
[6925]	26/01/08	2,883.0	2,890.0	2,814.0	2,824.0	-47.5	-1.65	719,300	-
[6925]	26/01/07	2,800.0	2,929.5	2,791.5	2,871.5	+46.0	+1.63	912,700	-
[6925]	26/01/06	2,741.0	2,860.0	2,724.5	2,825.5	+241.0	+9.32	1,092,500	-
[6925]	26/01/05	2,520.5	2,585.0	2,520.5	2,584.5	+79.5	+3.17	344,500	-
[6925]	25/12/30	2,513.5	2,528.0	2,505.0	2,505.0	-25.0	-0.99	246,000	-
[6925]	25/12/29	2,524.0	2,541.0	2,515.5	2,530.0	-2.5	-0.10	239,700	-
[6925]	25/12/26	2,527.0	2,556.0	2,523.5	2,532.5	+25.5	+1.02	315,300	-
[6925]	25/12/25	2,508.0	2,508.0	2,485.0	2,507.0	+12.5	+0.50	137,300	-
[6925]	25/12/24	2,498.0	2,505.0	2,484.0	2,494.5	+0.5	+0.02	136,800	-
[6925]	25/12/23	2,493.0	2,503.5	2,484.5	2,494.0	-2.0	-0.08	182,600	-
[6925]	25/12/22	2,506.0	2,510.5	2,484.0	2,496.0	+2.0	+0.08	218,800	-
[6925]	25/12/19	2,456.0	2,503.0	2,456.0	2,494.0	+55.0	+2.26	464,200	-
[6925]	25/12/18	2,426.0	2,448.5	2,421.5	2,439.0	-4.0	-0.16	191,300	-
[6925]	25/12/17	2,466.0	2,472.0	2,436.0	2,443.0	-42.0	-1.69	214,100	-
[6925]	25/12/16	2,470.5	2,504.0	2,466.0	2,485.0	0.0	0.00	275,200	-
[6925]	25/12/15	2,457.0	2,487.5	2,453.5	2,485.0	+16.0	+0.65	161,500	-
[6925]	25/12/12	2,468.0	2,478.0	2,450.0	2,469.0	+42.5	+1.75	205,900	-
[6925]	25/12/11	2,489.5	2,489.5	2,419.5	2,426.5	-49.5	-2.00	162,800	-
[6925]	25/12/10	2,499.0	2,506.0	2,467.0	2,476.0	-2.0	-0.08	329,200	-
[6925]	25/12/09	2,474.5	2,494.0	2,467.5	2,478.0	-5.0	-0.20	251,500	-
[6925]	25/12/08	2,450.5	2,488.0	2,437.0	2,483.0	+48.5	+1.99	273,000	-
[6925]	25/12/05	2,410.0	2,444.5	2,406.5	2,434.5	+0.5	+0.02	204,600	-
[6925]	25/12/04	2,420.5	2,438.5	2,411.0	2,434.0	+11.5	+0.47	223,300	-
[6925]	25/12/03	2,430.5	2,452.0	2,422.5	2,422.5	-10.5	-0.43	240,900	-
[6925]	25/12/02	2,427.0	2,444.5	2,421.5	2,433.0	-1.0	-0.04	183,300	-
[6925]	25/12/01	2,450.5	2,465.0	2,431.5	2,434.0	-20.5	-0.84	193,800	-
[6925]	25/11/28	2,424.0	2,467.5	2,424.0	2,454.5	+25.5	+1.05	176,100	-
[6925]	25/11/27	2,410.0	2,433.5	2,407.5	2,429.0	+35.5	+1.48	108,100	-
[6925]	25/11/26	2,373.0	2,401.0	2,369.0	2,393.5	+33.5	+1.42	150,000	-
[6925]	25/11/25	2,366.5	2,376.5	2,352.0	2,360.0	+33.5	+1.44	147,500	-
[6925]	25/11/21	2,302.5	2,326.5	2,294.0	2,326.5	+3.0	+0.13	288,600	-
[6925]	25/11/20	2,342.5	2,362.0	2,317.0	2,323.5	+31.0	+1.35	218,800	-
[6925]	25/11/19	2,303.5	2,326.5	2,291.5	2,292.5	-10.5	-0.46	264,700	-
[6925]	25/11/18	2,351.0	2,366.5	2,303.0	2,303.0	-75.5	-3.17	278,200	-
[6925]	25/11/17	2,367.0	2,385.5	2,355.0	2,378.5	+11.5	+0.49	161,600	-
[6925]	25/11/14	2,362.0	2,402.0	2,361.5	2,367.0	-45.0	-1.87	214,600	-
[6925]	25/11/13	2,402.0	2,421.0	2,402.0	2,412.0	+10.0	+0.42	172,800	-
[6925]	25/11/12	2,361.5	2,435.5	2,347.0	2,402.0	+39.5	+1.67	299,800	-
[6925]	25/11/11	2,357.5	2,366.0	2,338.0	2,362.5	+25.5	+1.09	231,800	-
[6925]	25/11/10	2,314.5	2,344.5	2,303.5	2,337.0	+46.5	+2.03	384,500	-
[6925]	25/11/07	2,303.0	2,358.0	2,290.5	2,290.5	-212.5	-8.49	645,900	-
[6925]	25/11/06	2,500.0	2,512.0	2,465.5	2,503.0	+38.0	+1.54	359,400	-
[6925]	25/11/05	2,463.5	2,482.5	2,406.0	2,465.0	-48.5	-1.93	354,400	-
[6925]	25/11/04	2,541.0	2,547.0	2,504.5	2,513.5	-47.0	-1.84	409,600	-
[6925]	25/10/31	2,574.0	2,574.0	2,515.5	2,560.5	+4.0	+0.16	307,200	-
[6925]	25/10/30	2,522.5	2,570.0	2,509.0	2,556.5	+44.0	+1.75	746,100	-
[6925]	25/10/29	2,528.0	2,536.5	2,495.0	2,512.5	+0.5	+0.02	268,500	-
[6925]	25/10/28	2,541.0	2,556.0	2,505.0	2,512.0	-42.0	-1.64	303,800	-
[6925]	25/10/27	2,500.0	2,560.5	2,485.5	2,554.0	+76.0	+3.07	343,700	-
[6925]	25/10/24	2,441.0	2,478.0	2,439.0	2,478.0	+33.5	+1.37	208,300	-
[6925]	25/10/23	2,395.0	2,445.5	2,388.5	2,444.5	+37.0	+1.54	299,100	-
[6925]	25/10/22	2,401.5	2,417.0	2,390.0	2,407.5	+6.0	+0.25	135,900	-
[6925]	25/10/21	2,383.5	2,411.0	2,379.0	2,401.5	+23.0	+0.97	224,100	-
[6925]	25/10/20	2,370.5	2,379.5	2,345.0	2,378.5	+38.5	+1.65	220,000	-
[6925]	25/10/17	2,355.0	2,357.0	2,328.0	2,340.0	-18.0	-0.76	152,500	-
[6925]	25/10/16	2,355.0	2,369.5	2,352.0	2,358.0	+29.0	+1.25	217,400	-
[6925]	25/10/15	2,315.0	2,346.5	2,310.0	2,329.0	+29.5	+1.28	220,300	-
[6925]	25/10/14	2,309.0	2,339.0	2,293.0	2,299.5	-48.5	-2.07	324,100	-
[6925]	25/10/10	2,370.0	2,389.5	2,339.5	2,348.0	-35.0	-1.47	365,900	-
[6925]	25/10/09	2,343.5	2,389.0	2,343.5	2,383.0	+46.0	+1.97	252,300	-
[6925]	25/10/08	2,361.0	2,374.5	2,334.0	2,337.0	-36.5	-1.54	190,100	-
[6925]	25/10/07	2,356.0	2,386.0	2,349.0	2,373.5	+25.0	+1.06	213,600	-
[6925]	25/10/06	2,370.0	2,371.0	2,337.5	2,348.5	+28.5	+1.23	188,900	-
[6925]	25/10/03	2,345.0	2,348.0	2,311.5	2,320.0	-2.0	-0.09	208,400	-
[6925]	25/10/02	2,310.0	2,338.0	2,305.5	2,322.0	+16.0	+0.69	262,100	-
[6925]	25/10/01	2,300.5	2,315.5	2,288.5	2,306.0	-23.5	-1.01	356,400	-
[6925]	25/09/30	2,334.0	2,358.0	2,328.0	2,329.5	-19.0	-0.81	308,300	-
[6925]	25/09/29	2,355.0	2,369.0	2,334.5	2,348.5	+3.0	+0.13	318,100	-
[6925]	25/09/26	2,317.0	2,349.0	2,313.0	2,345.5	+30.5	+1.32	353,000	-
[6925]	25/09/25	2,283.0	2,324.0	2,281.0	2,315.0	+32.0	+1.40	306,000	-
[6925]	25/09/24	2,301.5	2,315.0	2,274.0	2,283.0	-45.0	-1.93	312,600	-
[6925]	25/09/22	2,274.5	2,347.5	2,274.5	2,328.0	+61.5	+2.71	322,900	-
[6925]	25/09/19	2,261.0	2,286.5	2,251.0	2,266.5	+10.0	+0.44	1,252,800	-
[6925]	25/09/18	2,240.0	2,264.0	2,228.0	2,256.5	+17.5	+0.78	229,600	-
[6925]	25/09/17	2,252.0	2,267.0	2,230.5	2,239.0	-29.0	-1.28	268,400	-
[6925]	25/09/16	2,240.5	2,269.5	2,240.0	2,268.0	+14.0	+0.62	309,800	-
[6925]	25/09/12	2,243.5	2,263.0	2,240.0	2,254.0	+14.0	+0.63	248,500	-
[6925]	25/09/11	2,235.0	2,245.5	2,227.5	2,240.0	+2.5	+0.11	161,000	-
[6925]	25/09/10	2,228.0	2,240.5	2,219.0	2,237.5	+9.5	+0.43	243,500	-
[6925]	25/09/09	2,232.0	2,260.0	2,216.5	2,228.0	-4.0	-0.18	217,300	-
[6925]	25/09/08	2,232.5	2,235.0	2,216.0	2,232.0	+13.0	+0.59	215,700	-
[6925]	25/09/05	2,230.0	2,231.5	2,204.5	2,219.0	+14.0	+0.63	243,700	-