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
[6920]	26/10/29	42,000	42,250	40,100	41,340	-250.0	-0.60	4,459,400	3,708,471,476,224
[6920]	26/10/28	40,820	41,780	39,920	41,590	+2,170.0	+5.50	3,406,700	3,730,898,157,568
[6920]	26/10/27	38,940	39,910	38,780	39,420	+1,840.0	+4.90	3,496,300	3,536,234,741,760
[6920]	26/10/26	38,510	39,000	37,320	37,580	-460.0	-1.21	3,646,600	3,371,174,723,584
[6920]	26/10/23	35,490	38,230	35,020	38,040	+790.0	+2.12	5,354,900	3,412,439,597,056
[6920]	26/10/22	39,710	39,960	37,010	37,250	-2,520.0	-6.34	3,980,300	3,341,571,325,952
[6920]	26/10/21	40,350	41,070	39,410	39,770	+580.0	+1.48	4,659,900	3,567,631,990,784
[6920]	26/10/20	39,490	40,060	38,530	39,190	-400.0	-1.01	4,471,300	3,515,602,173,952
[6920]	26/10/19	39,100	40,270	38,570	39,590	-1,610.0	-3.91	5,211,100	3,551,484,968,960
[6920]	26/10/16	39,900	41,920	39,830	41,200	+1,980.0	+5.05	5,345,800	3,695,912,681,472
[6920]	26/10/15	43,270	43,410	39,100	39,220	-6,150.0	-13.56	7,434,100	3,518,293,606,400
[6920]	26/10/14	45,630	47,790	44,140	45,370	-720.0	-1.56	7,768,500	4,069,989,285,888
[6920]	26/10/13	46,220	47,090	45,100	46,090	-2,470.0	-5.09	5,182,800	4,134,577,897,472
[6920]	26/10/09	45,210	48,560	45,030	48,560	+1,950.0	+4.18	4,824,700	4,356,153,278,464
[6920]	26/10/08	46,380	47,760	45,200	46,610	-90.0	-0.19	4,658,900	4,181,225,373,696
[6920]	26/10/07	45,970	47,260	45,500	46,700	+150.0	+0.32	4,076,700	4,189,298,884,608
[6920]	26/10/06	45,610	46,820	45,400	46,550	+360.0	+0.78	3,634,600	4,175,843,033,088
[6920]	26/10/05	47,000	47,430	45,550	46,190	+60.0	+0.13	5,324,800	4,143,548,465,152
[6920]	26/10/02	46,110	48,950	45,730	46,130	+420.0	+0.92	6,802,900	4,138,166,124,544
[6920]	26/10/01	42,200	45,910	42,180	45,710	+4,580.0	+11.14	5,305,700	4,100,489,478,144
[6920]	26/09/30	42,030	42,860	40,730	41,130	+130.0	+0.32	3,946,800	3,689,633,021,952
[6920]	26/09/29	40,480	41,580	39,810	41,000	+1,000.0	+2.50	4,671,500	3,677,971,283,968
[6920]	26/09/28	40,880	41,450	40,000	40,000	-910.0	-2.22	3,404,000	3,588,264,558,592
[6920]	26/09/25	40,250	41,480	40,060	40,910	+1,130.0	+2.84	2,941,000	3,669,897,773,056
[6920]	26/09/24	39,600	40,460	38,470	39,780	+690.0	+1.77	4,297,100	3,565,507,837,952
[6920]	26/09/18	37,360	39,790	37,220	39,090	+3,130.0	+8.70	4,719,500	3,503,662,563,328
[6920]	26/09/17	36,450	36,450	34,670	35,960	+210.0	+0.59	3,766,300	3,223,118,675,968
[6920]	26/09/16	35,200	35,770	34,770	35,750	+160.0	+0.45	2,444,200	3,204,296,212,480
[6920]	26/09/15	33,780	36,070	33,710	35,590	+1,110.0	+3.22	3,200,000	3,189,955,362,816
[6920]	26/09/14	33,330	34,700	33,200	34,480	-90.0	-0.26	2,861,500	3,090,465,423,360
[6920]	26/09/11	34,300	34,700	33,660	34,570	-1,750.0	-4.82	3,010,300	3,098,532,118,528
[6920]	26/09/10	35,980	36,430	35,100	36,320	+1,040.0	+2.95	4,021,300	3,255,385,718,784
[6920]	26/09/09	36,100	38,190	34,980	35,280	+370.0	+1.06	6,177,900	3,162,169,933,824
[6920]	26/09/08	35,280	35,910	34,620	34,910	-680.0	-1.91	2,706,800	3,129,006,358,528
[6920]	26/09/07	34,610	36,430	34,600	35,590	+2,410.0	+7.26	3,246,700	3,189,955,362,816
[6920]	26/09/04	32,990	34,080	32,680	33,180	-510.0	-1.51	3,214,400	2,973,945,561,088
[6920]	26/09/03	32,040	34,060	31,840	33,690	+1,340.0	+4.14	4,901,500	3,019,657,183,232
[6920]	26/09/02	32,380	32,930	32,080	32,350	-730.0	-2.21	1,789,000	2,899,551,977,472
[6920]	26/09/01	32,940	33,420	32,130	33,080	-560.0	-1.66	2,171,400	2,964,982,333,440
[6920]	26/08/31	33,100	33,790	32,640	33,640	-1,000.0	-2.89	2,467,900	3,015,175,569,408
[6920]	26/08/28	34,590	35,430	34,500	34,640	+30.0	+0.09	1,644,600	3,104,806,273,024
[6920]	26/08/27	35,220	35,410	33,680	34,610	-10.0	-0.03	2,332,900	3,102,117,199,872
[6920]	26/08/26	34,250	34,900	33,440	34,620	-330.0	-0.94	2,027,000	3,103,013,470,208
[6920]	26/08/25	33,910	35,230	33,260	34,950	+140.0	+0.40	2,144,100	3,132,591,702,016
[6920]	26/08/24	35,500	35,660	34,200	34,810	-310.0	-0.88	2,074,000	3,120,043,393,024
[6920]	26/08/21	34,230	35,280	33,760	35,120	+190.0	+0.54	2,363,900	3,147,828,822,016
[6920]	26/08/20	34,750	35,110	34,220	34,930	-280.0	-0.80	2,447,800	3,130,799,161,344
[6920]	26/08/19	34,920	36,040	34,610	35,210	-1,810.0	-4.89	2,475,600	3,155,895,779,328
[6920]	26/08/18	39,290	39,580	36,710	37,020	-2,240.0	-5.71	2,764,200	3,318,127,263,744
[6920]	26/08/17	38,800	39,280	38,120	39,260	+440.0	+1.13	2,014,100	3,518,899,945,472
[6920]	26/08/14	41,530	41,680	38,400	38,820	-1,670.0	-4.12	3,696,100	3,479,462,477,824
[6920]	26/08/13	40,470	41,580	40,140	40,490	+1,510.0	+3.87	3,001,100	3,629,145,653,248
[6920]	26/08/12	39,240	39,460	38,220	38,980	-610.0	-1.54	3,674,400	3,493,803,327,488
[6920]	26/08/10	38,160	39,930	37,740	39,590	+2,130.0	+5.69	3,268,000	3,548,477,915,136
[6920]	26/08/07	40,000	40,410	37,040	37,460	-5,870.0	-13.55	5,470,200	3,357,564,993,536
[6920]	26/08/06	45,280	45,850	43,250	43,330	-3,350.0	-7.18	2,765,700	3,883,696,914,432
[6920]	26/08/05	45,140	46,870	44,560	46,680	+2,580.0	+5.85	3,877,600	4,183,959,797,760
[6920]	26/08/04	41,520	44,100	40,870	44,100	+3,190.0	+7.80	3,829,600	3,952,712,613,888
[6920]	26/08/03	37,210	41,520	37,200	40,910	+3,000.0	+7.91	4,519,100	3,666,790,842,368
[6920]	26/07/31	38,520	39,000	37,190	37,910	+4,290.0	+12.76	6,540,800	3,397,898,731,520
[6920]	26/07/30	34,350	35,860	33,200	33,620	-710.0	-2.07	3,153,200	3,013,383,290,880
[6920]	26/07/29	37,450	38,410	33,330	34,330	-3,110.0	-8.31	3,890,100	3,077,020,844,032
[6920]	26/07/28	40,000	40,060	37,110	37,440	-6,120.0	-14.05	3,252,000	3,355,772,452,864
[6920]	26/07/27	43,870	44,380	42,800	43,560	+390.0	+0.90	2,325,700	3,904,312,180,736
[6920]	26/07/24	44,810	45,500	42,630	43,170	-1,960.0	-4.34	2,812,600	3,869,356,064,768
[6920]	26/07/23	45,000	46,790	44,740	45,130	+2,140.0	+4.98	3,640,900	4,045,032,128,512
[6920]	26/07/22	44,770	45,000	42,720	42,990	+320.0	+0.75	3,179,700	3,853,222,674,432
[6920]	26/07/21	41,900	42,810	40,050	42,670	+780.0	+1.86	3,355,800	3,824,540,712,960
[6920]	26/07/17	43,000	43,280	39,850	41,890	-4,480	-9.66	5,093,900	-
[6920]	26/07/16	47,150	47,860	45,330	46,370	-3,320	-6.68	4,197,100	-
[6920]	26/07/15	47,060	50,940	46,830	49,690	+4,590	+10.18	7,100,400	-
[6920]	26/07/14	44,560	45,230	43,400	45,100	+330	+0.74	2,991,800	-
[6920]	26/07/13	44,130	47,680	44,020	44,770	+390	+0.88	4,618,300	-
[6920]	26/07/10	44,080	45,480	43,470	44,380	+1,360	+3.16	2,422,000	-
[6920]	26/07/09	43,030	43,850	41,810	43,020	+1,020	+2.43	2,680,700	-
[6920]	26/07/08	42,650	44,300	42,000	42,000	-2,050	-4.65	2,887,000	-
[6920]	26/07/07	45,990	46,050	43,420	44,050	-2,990	-6.36	3,011,600	-
[6920]	26/07/06	47,740	48,490	45,550	47,040	-610	-1.28	2,133,900	-
[6920]	26/07/03	46,000	47,650	44,340	47,650	-90	-0.19	2,970,300	-
[6920]	26/07/02	47,690	49,030	46,950	47,740	-3,050	-6.01	2,350,700	-
[6920]	26/07/01	52,180	54,080	50,380	50,790	+1,090	+2.19	3,058,300	-
[6920]	26/06/30	50,600	50,910	48,710	49,700	+500	+1.02	2,473,000	-
[6920]	26/06/29	50,400	50,480	46,570	49,200	-800	-1.60	2,747,100	-
[6920]	26/06/26	51,590	52,520	49,260	50,000	-3,180	-5.98	2,794,300	-
[6920]	26/06/25	52,610	53,440	50,870	53,180	+2,570	+5.08	3,644,400	-
[6920]	26/06/24	52,540	52,940	49,990	50,610	-1,390	-2.67	3,819,200	-
[6920]	26/06/23	57,270	58,490	51,840	52,000	-5,490	-9.55	4,136,800	-
[6920]	26/06/22	54,800	57,550	54,370	57,490	+2,390	+4.34	3,638,300	-
[6920]	26/06/19	57,500	58,580	53,860	55,100	-1,350	-2.39	5,372,300	-
[6920]	26/06/18	53,700	57,330	51,910	56,450	+3,750	+7.12	7,836,200	-
[6920]	26/06/17	45,870	52,980	45,770	52,700	+6,130	+13.16	7,716,500	-
[6920]	26/06/16	47,600	48,270	46,450	46,570	-1,730	-3.58	3,085,500	-
[6920]	26/06/15	46,000	48,640	45,460	48,300	+4,300	+9.77	4,483,200	-
[6920]	26/06/12	42,000	44,590	41,820	44,000	+3,800	+9.45	3,785,800	-
[6920]	26/06/11	38,550	40,470	37,780	40,200	-450	-1.11	2,648,100	-
[6920]	26/06/10	39,970	42,950	39,660	40,650	+170	+0.42	3,439,100	-
[6920]	26/06/09	40,490	41,320	39,550	40,480	+1,380	+3.53	2,636,300	-
[6920]	26/06/08	39,380	40,670	38,760	39,100	-3,080	-7.30	2,353,600	-
[6920]	26/06/05	42,050	42,470	41,020	42,180	-570	-1.33	2,495,600	-
[6920]	26/06/04	41,500	43,600	41,230	42,750	+980	+2.35	2,772,700	-
[6920]	26/06/03	40,420	42,800	39,340	41,770	+2,520	+6.42	3,365,400	-
[6920]	26/06/02	38,360	39,250	37,850	39,250	+870	+2.27	2,388,900	-
[6920]	26/06/01	39,430	39,840	38,250	38,380	-1,750	-4.36	2,395,600	-
[6920]	26/05/29	40,810	40,820	38,930	40,130	+20	+0.05	2,244,300	-
[6920]	26/05/28	40,830	41,290	38,860	40,110	-1,420	-3.42	2,900,200	-
[6920]	26/05/27	42,990	44,040	41,530	41,530	-150	-0.36	3,055,900	-
[6920]	26/05/26	42,600	42,870	41,110	41,680	-1,340	-3.11	3,372,300	-
[6920]	26/05/25	40,300	43,590	40,290	43,020	+4,890	+12.82	4,173,500	-
[6920]	26/05/22	38,590	38,980	37,870	38,130	+70	+0.18	2,685,100	-
[6920]	26/05/21	37,050	38,840	36,720	38,060	+2,410	+6.76	3,426,700	-
[6920]	26/05/20	36,200	36,280	34,620	35,650	-410	-1.14	3,099,400	-
[6920]	26/05/19	38,090	38,180	35,550	36,060	-2,130	-5.58	2,762,200	-
[6920]	26/05/18	38,800	39,340	38,080	38,190	-220	-0.57	3,128,200	-
[6920]	26/05/15	41,190	41,190	38,030	38,410	-2,150	-5.30	3,328,000	-
[6920]	26/05/14	42,910	43,140	40,540	40,560	-1,930	-4.54	3,049,700	-
[6920]	26/05/13	42,790	42,860	41,400	42,490	-1,000	-2.30	2,977,300	-
[6920]	26/05/12	45,220	45,650	42,700	43,490	-620	-1.41	3,176,900	-
[6920]	26/05/11	45,300	45,950	43,480	44,110	+340	+0.78	3,933,100	-
[6920]	26/05/08	44,220	44,660	42,760	43,770	-1,150	-2.56	3,810,400	-
[6920]	26/05/07	46,190	46,720	44,380	44,920	+1,990	+4.64	5,720,200	-
[6920]	26/05/01	43,540	44,520	40,500	42,930	+240	+0.56	7,701,500	-
[6920]	26/04/30	43,370	44,460	42,520	42,690	-1,640	-3.70	3,092,200	-
[6920]	26/04/28	45,100	46,090	44,060	44,330	-1,440	-3.15	3,858,100	-
[6920]	26/04/27	45,600	46,450	45,000	45,770	+710	+1.58	4,078,300	-
[6920]	26/04/24	44,530	45,950	44,350	45,060	+1,660	+3.82	4,801,300	-
[6920]	26/04/23	45,490	45,990	43,100	43,400	-1,400	-3.13	5,153,500	-
[6920]	26/04/22	44,700	45,520	44,110	44,800	+280	+0.63	4,291,700	-
[6920]	26/04/21	42,450	44,590	42,340	44,520	+2,400	+5.70	3,987,500	-
[6920]	26/04/20	40,640	42,390	40,530	42,120	+2,170	+5.43	3,647,800	-
[6920]	26/04/17	41,510	41,700	39,950	39,950	-2,070	-4.93	3,765,300	-
[6920]	26/04/16	41,510	42,300	40,630	42,020	+650	+1.57	5,658,900	-
[6920]	26/04/15	43,500	44,940	41,210	41,370	-1,430	-3.34	9,334,600	-
[6920]	26/04/14	42,000	43,530	41,630	42,800	+1,570	+3.81	4,931,100	-
[6920]	26/04/13	41,100	41,570	40,480	41,230	-350	-0.84	3,913,200	-
[6920]	26/04/10	39,100	41,630	39,000	41,580	+2,880	+7.44	6,074,300	-
[6920]	26/04/09	39,000	39,250	38,340	38,700	-1,240	-3.10	4,051,500	-
[6920]	26/04/08	38,100	40,100	37,720	39,940	+3,370	+9.22	7,877,100	-
[6920]	26/04/07	37,330	37,330	36,470	36,570	-890	-2.38	3,874,200	-
[6920]	26/04/06	35,860	37,680	35,720	37,460	+1,600	+4.46	5,163,000	-
[6920]	26/04/03	36,100	36,360	35,640	35,860	+840	+2.40	3,154,900	-
[6920]	26/04/02	35,350	37,020	34,510	35,020	-330	-0.93	6,725,700	-
[6920]	26/04/01	34,470	35,470	33,760	35,350	+2,000	+6.00	4,810,900	-
[6920]	26/03/31	33,910	34,830	32,910	33,350	-1,950	-5.52	5,721,800	-
[6920]	26/03/30	33,570	35,350	33,520	35,300	+330	+0.94	4,743,400	-
[6920]	26/03/27	34,110	35,100	33,800	34,970	+400	+1.16	4,068,100	-
[6920]	26/03/26	33,700	35,070	33,600	34,570	+1,160	+3.47	4,028,500	-
[6920]	26/03/25	33,270	33,910	32,790	33,410	+1,540	+4.83	3,641,600	-
[6920]	26/03/24	32,730	33,040	31,200	31,870	-160	-0.50	3,161,400	-
[6920]	26/03/23	32,990	33,410	31,580	32,030	-3,060	-8.72	4,049,800	-
[6920]	26/03/19	34,900	35,750	34,660	35,090	-930	-2.58	3,239,200	-
[6920]	26/03/18	36,060	36,290	35,410	36,020	+170	+0.47	3,849,200	-
[6920]	26/03/17	38,000	38,000	35,850	35,850	-1,950	-5.16	4,370,200	-
[6920]	26/03/16	37,520	37,930	36,560	37,800	+250	+0.67	4,629,800	-
[6920]	26/03/13	34,950	37,990	34,850	37,550	+1,200	+3.30	7,181,900	-
[6920]	26/03/12	35,850	36,790	35,630	36,350	+150	+0.41	4,310,900	-
[6920]	26/03/11	35,140	36,870	34,310	36,200	+1,430	+4.11	6,110,400	-
[6920]	26/03/10	32,990	34,840	32,860	34,770	+4,410	+14.53	5,530,900	-
[6920]	26/03/09	30,500	30,930	28,810	30,360	-2,950	-8.86	5,263,100	-
[6920]	26/03/06	32,850	33,480	31,900	33,310	-240	-0.72	4,291,200	-
[6920]	26/03/05	33,790	34,650	32,520	33,550	+460	+1.39	6,040,100	-
[6920]	26/03/04	33,520	35,030	32,310	33,090	-1,130	-3.30	5,876,600	-
[6920]	26/03/03	34,050	34,630	33,460	34,220	-70	-0.20	4,647,600	-
[6920]	26/03/02	32,380	34,630	31,850	34,290	+630	+1.87	4,934,500	-
[6920]	26/02/27	32,390	33,930	31,780	33,660	+170	+0.51	4,895,000	-
[6920]	26/02/26	32,750	33,490	31,630	33,490	+950	+2.92	4,103,500	-
[6920]	26/02/25	32,260	33,120	32,160	32,540	+620	+1.94	2,879,500	-
[6920]	26/02/24	30,850	32,070	30,800	31,920	+1,280	+4.18	3,028,400	-
[6920]	26/02/20	30,730	30,770	29,985	30,640	-370	-1.19	2,249,600	-
[6920]	26/02/19	31,480	31,790	30,720	31,010	-160	-0.51	2,568,400	-
[6920]	26/02/18	30,600	31,390	30,490	31,170	+550	+1.80	1,850,000	-
[6920]	26/02/17	30,940	31,110	30,200	30,620	-90	-0.29	1,740,800	-
[6920]	26/02/16	30,980	31,110	30,340	30,710	-150	-0.49	1,783,100	-
[6920]	26/02/13	30,450	31,160	30,320	30,860	-290	-0.93	2,403,200	-
[6920]	26/02/12	31,600	31,690	30,880	31,150	+240	+0.78	2,820,800	-
[6920]	26/02/10	31,550	31,700	30,430	30,910	-390	-1.25	3,414,600	-
[6920]	26/02/09	31,600	31,860	31,110	31,300	+1,110	+3.68	3,787,700	-
[6920]	26/02/06	29,305	30,410	28,800	30,190	+1,300	+4.50	5,418,000	-
[6920]	26/02/05	29,400	30,410	28,660	28,890	-915	-3.07	5,541,300	-
[6920]	26/02/04	30,550	30,590	29,375	29,805	-2,295	-7.15	5,969,900	-
[6920]	26/02/03	32,350	32,590	31,420	32,100	+790	+2.52	4,795,500	-
[6920]	26/02/02	33,830	34,230	31,170	31,310	-5,080	-13.96	7,810,900	-
[6920]	26/01/30	37,200	37,450	36,030	36,390	-1,070	-2.86	4,612,300	-
[6920]	26/01/29	39,220	39,500	36,350	37,460	-1,760	-4.49	8,151,100	-
[6920]	26/01/28	37,360	40,320	37,000	39,220	+2,320	+6.29	6,675,700	-
[6920]	26/01/27	36,290	37,140	35,780	36,900	+1,200	+3.36	3,465,800	-
[6920]	26/01/26	35,790	36,620	35,410	35,700	-790	-2.16	3,363,300	-
[6920]	26/01/23	37,000	37,200	36,200	36,490	-2,240	-5.78	5,360,300	-
[6920]	26/01/22	37,600	39,370	37,410	38,730	+2,130	+5.82	6,996,600	-
[6920]	26/01/21	35,480	36,980	35,250	36,600	+570	+1.58	4,188,600	-
[6920]	26/01/20	36,620	36,860	35,550	36,030	-970	-2.62	3,031,200	-
[6920]	26/01/19	36,300	37,320	35,860	37,000	+410	+1.12	4,008,500	-
[6920]	26/01/16	36,600	36,930	35,520	36,590	+760	+2.12	5,313,800	-
[6920]	26/01/15	34,250	36,000	33,730	35,830	+1,030	+2.96	4,974,600	-
[6920]	26/01/14	33,670	35,290	33,460	34,800	+1,720	+5.20	5,291,800	-
[6920]	26/01/13	32,480	34,100	32,360	33,080	+2,700	+8.89	6,675,000	-
[6920]	26/01/09	30,710	30,950	29,680	30,380	-320	-1.04	3,198,400	-
[6920]	26/01/08	31,900	32,040	30,700	30,700	-1,400	-4.36	2,837,800	-
[6920]	26/01/07	32,800	33,130	31,780	32,100	-660	-2.01	3,275,500	-
[6920]	26/01/06	32,000	32,820	31,770	32,760	+1,050	+3.31	4,355,300	-
[6920]	26/01/05	30,950	32,030	30,510	31,710	+2,065	+6.97	4,233,000	-
[6920]	25/12/30	29,415	29,880	29,020	29,645	+225	+0.76	3,112,100	-
[6920]	25/12/29	30,050	30,070	29,310	29,420	-580	-1.93	2,220,500	-
[6920]	25/12/26	29,575	30,040	29,465	30,000	+640	+2.18	2,762,500	-
[6920]	25/12/25	29,720	29,860	29,240	29,360	-375	-1.26	1,934,500	-
[6920]	25/12/24	30,030	30,170	29,610	29,735	-265	-0.88	2,277,100	-
[6920]	25/12/23	30,000	30,130	29,720	30,000	-220	-0.73	2,234,600	-
[6920]	25/12/22	30,010	30,390	29,735	30,220	+1,700	+5.96	2,772,100	-
[6920]	25/12/19	28,590	29,060	28,340	28,520	+430	+1.53	3,856,900	-
[6920]	25/12/18	28,325	28,625	27,800	28,090	-1,250	-4.26	3,973,900	-
[6920]	25/12/17	29,590	29,850	28,860	29,340	-105	-0.36	4,268,200	-
[6920]	25/12/16	30,120	30,300	29,350	29,445	-855	-2.82	3,368,100	-
[6920]	25/12/15	30,500	31,420	30,120	30,300	-780	-2.51	3,899,500	-
[6920]	25/12/12	31,450	31,450	30,620	31,080	+80	+0.26	3,774,300	-
[6920]	25/12/11	31,800	31,800	30,370	31,000	-520	-1.65	4,857,500	-
[6920]	25/12/10	32,720	33,070	31,200	31,520	-1,390	-4.22	6,065,300	-
[6920]	25/12/09	31,930	33,330	31,780	32,910	+1,150	+3.62	6,315,700	-
[6920]	25/12/08	32,380	32,380	31,110	31,760	-840	-2.58	4,880,500	-
[6920]	25/12/05	31,500	32,770	31,470	32,600	+400	+1.24	5,050,400	-
[6920]	25/12/04	30,170	32,420	29,960	32,200	+1,890	+6.24	7,196,900	-
[6920]	25/12/03	28,855	30,440	28,805	30,310	+2,070	+7.33	5,829,800	-
[6920]	25/12/02	28,120	28,900	27,920	28,240	+485	+1.75	4,283,000	-
[6920]	25/12/01	28,715	28,720	27,515	27,755	-325	-1.16	3,779,700	-
[6920]	25/11/28	27,800	28,080	27,425	28,080	+230	+0.83	3,048,300	-
[6920]	25/11/27	27,220	28,000	27,010	27,850	+1,225	+4.60	4,214,200	-
[6920]	25/11/26	26,950	27,350	26,445	26,625	+135	+0.51	3,896,300	-
[6920]	25/11/25	27,015	27,660	26,490	26,490	-25	-0.09	4,637,100	-
[6920]	25/11/21	26,455	27,150	26,305	26,515	-1,440	-5.15	4,985,900	-
[6920]	25/11/20	28,330	28,340	27,520	27,955	+1,625	+6.17	4,841,500	-
[6920]	25/11/19	26,785	26,965	25,590	26,330	-590	-2.19	5,748,100	-
[6920]	25/11/18	28,180	28,290	26,885	26,920	-1,760	-6.14	4,259,500	-
[6920]	25/11/17	28,090	28,735	27,830	28,680	+585	+2.08	3,565,200	-
[6920]	25/11/14	28,400	28,715	27,910	28,095	-1,135	-3.88	5,239,000	-
[6920]	25/11/13	29,000	29,425	28,665	29,230	-55	-0.19	3,984,700	-
[6920]	25/11/12	28,500	29,480	27,830	29,285	+450	+1.56	6,023,600	-
[6920]	25/11/11	29,335	30,400	28,600	28,835	0	0.00	7,327,900	-
[6920]	25/11/10	29,650	29,930	28,825	28,835	-265	-0.91	4,925,900	-
[6920]	25/11/07	29,195	29,540	28,400	29,100	-595	-2.00	6,306,000	-
[6920]	25/11/06	29,765	29,875	29,180	29,695	+1,055	+3.68	5,537,400	-
[6920]	25/11/05	29,215	29,790	28,065	28,640	-2,130	-6.92	12,632,100	-
[6920]	25/11/04	30,620	32,800	30,550	30,770	+2,360	+8.31	15,727,300	-
[6920]	25/10/31	30,460	30,480	27,060	28,410	-165	-0.58	20,729,700	-
[6920]	25/10/30	28,075	28,575	27,365	28,575	+5,000	+21.21	4,130,300	-
[6920]	25/10/29	22,325	23,810	22,310	23,575	+1,685	+7.70	12,823,000	-
[6920]	25/10/28	22,400	22,400	21,590	21,890	-420	-1.88	6,006,100	-
[6920]	25/10/27	21,945	22,310	21,720	22,310	+630	+2.91	6,114,400	-
[6920]	25/10/24	21,495	21,680	21,300	21,680	+760	+3.63	5,592,100	-
[6920]	25/10/23	20,600	20,920	20,355	20,920	-490	-2.29	6,515,600	-
[6920]	25/10/22	21,305	21,490	20,560	21,410	+70	+0.33	7,660,600	-
[6920]	25/10/21	22,000	22,000	21,255	21,340	-395	-1.82	8,923,100	-
[6920]	25/10/20	21,000	21,785	20,850	21,735	+1,215	+5.92	8,279,700	-
[6920]	25/10/17	20,710	21,085	20,320	20,520	-445	-2.12	6,442,800	-
[6920]	25/10/16	21,440	21,450	20,635	20,965	-175	-0.83	10,057,700	-
[6920]	25/10/15	19,785	21,315	19,585	21,140	+1,340	+6.77	12,859,000	-
[6920]	25/10/14	20,300	21,265	19,770	19,800	-425	-2.10	13,898,300	-
[6920]	25/10/10	20,000	20,305	19,685	20,225	+45	+0.22	7,135,500	-
[6920]	25/10/09	20,350	20,375	19,935	20,180	+150	+0.75	6,757,500	-
[6920]	25/10/08	20,000	20,475	19,835	20,030	-340	-1.67	7,347,500	-
[6920]	25/10/07	21,945	22,160	20,250	20,370	-1,075	-5.01	12,384,900	-
[6920]	25/10/06	21,000	21,695	20,630	21,445	+1,435	+7.17	11,992,500	-
[6920]	25/10/03	20,300	20,410	19,910	20,010	-350	-1.72	6,864,200	-
[6920]	25/10/02	20,700	21,165	20,205	20,360	+540	+2.72	9,305,400	-
[6920]	25/10/01	20,395	20,510	19,820	19,820	-485	-2.39	8,858,100	-
[6920]	25/09/30	20,395	20,570	20,065	20,305	+100	+0.49	8,316,300	-
[6920]	25/09/29	19,590	20,340	19,540	20,205	+475	+2.41	11,258,500	-
[6920]	25/09/26	21,260	21,290	19,705	19,730	-1,800	-8.36	17,125,100	-
[6920]	25/09/25	21,420	21,735	21,185	21,530	+10	+0.05	11,521,300	-
[6920]	25/09/24	21,290	22,310	21,045	21,520	+325	+1.53	25,404,400	-
[6920]	25/09/22	19,360	21,690	19,285	21,195	+2,010	+10.48	30,102,000	-
[6920]	25/09/19	18,465	19,635	18,160	19,185	+2,130	+12.49	27,322,100	-
[6920]	25/09/18	16,895	17,435	16,845	17,055	+335	+2.00	6,862,500	-
[6920]	25/09/17	16,750	16,910	16,545	16,720	-195	-1.15	5,494,200	-
[6920]	25/09/16	16,835	16,930	16,530	16,915	+230	+1.38	6,273,400	-
[6920]	25/09/12	16,660	16,760	16,190	16,685	+85	+0.51	8,191,000	-
[6920]	25/09/11	16,285	16,675	16,130	16,600	+445	+2.75	5,962,600	-
[6920]	25/09/10	16,110	16,360	16,030	16,155	-35	-0.22	4,244,200	-
[6920]	25/09/09	16,150	16,235	15,905	16,190	+190	+1.19	5,192,500	-
[6920]	25/09/08	15,990	16,185	15,800	16,000	+355	+2.27	4,976,400	-
[6920]	25/09/05	15,415	15,705	15,370	15,645	+675	+4.51	5,764,800	-