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
[6857]	26/10/29	36,500	38,120	35,790	37,030	+2,100.0	+6.01	24,991,600	26,733,914,882,048
[6857]	26/10/28	35,400	35,410	34,180	34,930	+1,070.0	+3.16	13,369,900	25,217,814,495,232
[6857]	26/10/27	33,330	34,320	33,020	33,860	+2,790.0	+8.98	13,127,700	24,445,324,361,728
[6857]	26/10/26	32,200	32,370	31,040	31,070	-1,270.0	-3.93	11,473,600	22,431,076,974,592
[6857]	26/10/23	30,480	32,610	30,030	32,340	-30.0	-0.09	17,297,800	23,347,958,120,448
[6857]	26/10/22	34,500	34,980	32,370	32,370	-2,070.0	-6.01	13,843,100	23,369,617,506,304
[6857]	26/10/21	35,270	35,780	33,930	34,440	+570.0	+1.68	16,121,800	24,864,060,604,416
[6857]	26/10/20	34,450	35,090	33,690	33,870	-580.0	-1.68	18,000,800	24,452,546,953,216
[6857]	26/10/19	32,430	34,690	32,420	34,450	-80.0	-0.23	15,104,500	24,871,279,001,600
[6857]	26/10/16	34,700	35,610	34,050	34,530	+190.0	+0.55	15,706,300	24,929,036,664,832
[6857]	26/10/15	38,500	39,020	34,000	34,340	-6,040.0	-14.96	26,184,300	24,791,864,049,664
[6857]	26/10/14	40,000	41,430	39,980	40,380	-20.0	-0.05	16,637,800	29,152,459,620,352
[6857]	26/10/13	39,000	40,400	38,350	40,400	-1,210.0	-2.91	15,968,800	29,166,900,609,024
[6857]	26/10/09	40,330	41,630	39,810	41,610	+680.0	+1.66	14,785,500	30,040,462,983,168
[6857]	26/10/08	40,590	41,830	40,460	40,930	-360.0	-0.87	12,892,600	29,549,534,380,032
[6857]	26/10/07	41,620	41,990	40,760	41,290	-560.0	-1.34	14,150,500	29,809,438,621,696
[6857]	26/10/06	40,000	41,900	39,660	41,850	+1,550.0	+3.85	16,372,800	30,213,731,778,560
[6857]	26/10/05	40,000	40,700	39,730	40,300	+1,670.0	+4.32	15,464,300	29,094,704,054,272
[6857]	26/10/02	37,700	39,580	37,310	38,630	+1,020.0	+2.71	16,856,700	27,889,042,980,864
[6857]	26/10/01	34,950	37,610	34,940	37,610	+3,350.0	+9.78	15,106,800	27,152,651,124,736
[6857]	26/09/30	34,780	34,920	33,880	34,260	+350.0	+1.03	23,723,400	24,734,108,483,584
[6857]	26/09/29	33,820	34,230	33,050	33,910	+180.0	+0.53	9,105,200	24,481,424,736,256
[6857]	26/09/28	34,700	35,420	33,730	33,730	-270.0	-0.79	10,020,800	24,351,472,615,424
[6857]	26/09/25	33,130	34,000	33,020	34,000	+940.0	+2.84	7,899,800	24,546,400,796,672
[6857]	26/09/24	32,750	33,550	31,890	33,060	+1,010.0	+3.15	8,789,600	23,867,764,506,624
[6857]	26/09/18	31,000	32,630	30,810	32,050	+1,810.0	+5.99	10,817,700	23,138,593,144,832
[6857]	26/09/17	31,240	31,320	30,000	30,240	-460.0	-1.50	7,233,400	21,831,857,733,632
[6857]	26/09/16	30,320	30,720	29,835	30,700	+540.0	+1.79	6,536,400	22,163,956,432,896
[6857]	26/09/15	30,380	31,350	29,810	30,160	-920.0	-2.96	8,444,200	21,784,011,210,752
[6857]	26/09/14	30,330	31,360	30,010	31,080	-640.0	-2.02	8,111,300	22,448,510,599,168
[6857]	26/09/11	31,820	32,220	30,980	31,720	-2,200.0	-6.49	11,096,600	22,910,771,134,464
[6857]	26/09/10	32,710	33,920	32,470	33,920	+1,080.0	+3.29	9,970,300	24,499,789,496,320
[6857]	26/09/09	33,620	34,210	32,590	32,840	-960.0	-2.84	10,285,000	23,719,726,546,944
[6857]	26/09/08	34,030	35,690	33,800	33,800	-680.0	-1.97	9,667,100	24,413,116,301,312
[6857]	26/09/07	34,000	34,850	33,520	34,480	+1,390.0	+4.20	9,531,900	24,904,267,202,560
[6857]	26/09/04	32,370	33,100	32,090	33,090	+810.0	+2.51	7,464,900	23,900,295,528,448
[6857]	26/09/03	32,430	32,810	31,740	32,280	-260.0	-0.80	8,443,800	23,315,248,840,704
[6857]	26/09/02	32,380	32,790	31,840	32,540	-840.0	-2.52	7,576,400	23,503,040,413,696
[6857]	26/09/01	32,700	33,690	32,520	33,380	-310.0	-0.92	6,404,800	24,109,756,973,056
[6857]	26/08/31	32,900	33,880	32,280	33,690	-1,580.0	-4.48	9,357,100	24,333,665,697,792
[6857]	26/08/28	34,590	35,600	34,230	35,270	+660.0	+1.91	9,648,300	25,474,870,804,480
[6857]	26/08/27	36,020	36,120	34,330	34,610	-1,090.0	-3.05	11,025,000	24,998,162,989,056
[6857]	26/08/26	33,650	35,910	33,400	35,700	+1,250.0	+3.63	8,819,000	25,785,450,627,072
[6857]	26/08/25	33,900	34,640	32,610	34,450	-50.0	-0.14	8,901,700	24,882,599,428,096
[6857]	26/08/24	35,670	35,890	34,500	34,500	-1,400.0	-3.90	5,653,500	24,918,712,385,536
[6857]	26/08/21	34,660	35,970	34,660	35,900	+540.0	+1.53	6,532,300	25,929,906,651,136
[6857]	26/08/20	35,720	36,020	34,340	35,360	+340.0	+0.97	7,270,800	25,539,874,127,872
[6857]	26/08/19	34,200	36,300	33,930	35,020	-840.0	-2.34	10,901,100	25,294,299,725,824
[6857]	26/08/18	37,560	37,590	35,800	35,860	-1,920.0	-5.08	6,670,300	25,901,016,285,184
[6857]	26/08/17	36,900	38,590	36,900	37,780	+910.0	+2.47	6,600,200	27,356,276,195,328
[6857]	26/08/14	38,350	38,730	36,370	36,870	+930.0	+2.59	9,994,100	26,697,351,036,928
[6857]	26/08/13	36,300	37,040	35,650	35,940	+1,390.0	+4.02	8,063,200	26,023,942,946,816
[6857]	26/08/12	34,080	35,130	33,500	34,550	+290.0	+0.85	7,284,500	25,017,452,593,152
[6857]	26/08/10	32,890	34,260	32,710	34,260	+2,070.0	+6.43	7,132,900	24,807,464,763,392
[6857]	26/08/07	32,910	33,150	31,110	32,190	-740.0	-2.25	7,228,200	23,308,590,383,104
[6857]	26/08/06	32,500	33,200	31,910	32,930	-790.0	-2.34	7,818,100	23,844,421,107,712
[6857]	26/08/05	32,500	33,840	32,390	33,720	+2,720.0	+8.77	9,461,000	24,416,454,967,296
[6857]	26/08/04	31,820	32,420	30,080	31,000	-430.0	-1.37	10,006,300	22,442,959,437,824
[6857]	26/08/03	31,800	32,780	31,100	31,430	-1,070.0	-3.29	9,793,800	22,754,266,972,160
[6857]	26/07/31	32,540	32,940	31,570	32,500	+4,565.0	+16.34	18,131,300	23,528,910,880,768
[6857]	26/07/30	28,480	29,425	27,380	27,935	+2,735.0	+10.85	16,409,100	20,224,002,752,512
[6857]	26/07/29	26,000	27,520	24,135	25,200	-310.0	-1.22	14,777,000	18,243,955,720,192
[6857]	26/07/28	26,480	26,485	25,250	25,510	-2,870.0	-10.11	10,348,000	18,468,384,538,624
[6857]	26/07/27	29,400	29,590	27,800	28,380	-565.0	-1.95	7,722,800	20,546,167,242,752
[6857]	26/07/24	30,100	30,270	28,445	28,945	-1,855.0	-6.02	8,849,300	20,955,208,351,744
[6857]	26/07/23	30,630	31,540	30,320	30,800	+1,215.0	+4.11	7,493,200	22,298,167,869,440
[6857]	26/07/22	30,880	31,580	29,535	29,585	-45.0	-0.15	9,245,200	21,418,546,823,168
[6857]	26/07/21	28,005	29,825	27,530	29,630	+2,125.0	+7.73	10,348,200	21,451,126,079,488
[6857]	26/07/17	28,140	28,150	26,000	27,505	-2,135	-7.20	13,442,000	-
[6857]	26/07/16	30,670	30,770	29,050	29,640	-1,870	-5.93	8,916,700	-
[6857]	26/07/15	30,180	31,550	29,730	31,510	+1,735	+5.83	7,789,700	-
[6857]	26/07/14	28,320	29,780	28,230	29,775	+955	+3.31	8,956,100	-
[6857]	26/07/13	29,500	30,020	28,415	28,820	-1,010	-3.39	6,766,700	-
[6857]	26/07/10	30,160	30,580	29,640	29,830	+670	+2.30	7,330,900	-
[6857]	26/07/09	28,900	29,820	28,785	29,160	+1,615	+5.86	8,863,600	-
[6857]	26/07/08	28,010	29,375	27,545	27,545	-1,355	-4.69	10,152,200	-
[6857]	26/07/07	29,200	30,120	28,625	28,900	-665	-2.25	7,803,900	-
[6857]	26/07/06	29,845	30,230	28,735	29,565	+220	+0.75	6,649,300	-
[6857]	26/07/03	28,110	29,385	27,665	29,345	+530	+1.84	7,931,300	-
[6857]	26/07/02	30,400	30,650	28,815	28,815	-3,185	-9.95	9,115,500	-
[6857]	26/07/01	33,930	34,200	32,000	32,000	-340	-1.05	6,204,600	-
[6857]	26/06/30	32,700	33,010	31,510	32,340	+390	+1.22	7,822,200	-
[6857]	26/06/29	32,920	32,930	30,450	31,950	-490	-1.51	7,261,600	-
[6857]	26/06/26	34,500	35,350	31,720	32,440	-3,460	-9.64	11,040,100	-
[6857]	26/06/25	33,100	35,940	32,820	35,900	+4,700	+15.06	12,921,900	-
[6857]	26/06/24	31,100	31,780	30,420	31,200	-230	-0.73	7,695,200	-
[6857]	26/06/23	32,430	33,260	31,430	31,430	-740	-2.30	10,134,300	-
[6857]	26/06/22	31,460	32,600	31,120	32,170	+430	+1.35	5,949,900	-
[6857]	26/06/19	31,210	32,000	31,070	31,740	+1,440	+4.75	9,887,400	-
[6857]	26/06/18	29,855	30,670	29,720	30,300	+240	+0.80	7,501,800	-
[6857]	26/06/17	29,640	31,170	29,585	30,060	-280	-0.92	7,837,500	-
[6857]	26/06/16	29,600	31,280	29,510	30,340	+920	+3.13	12,037,500	-
[6857]	26/06/15	28,800	29,620	28,450	29,420	+2,095	+7.67	9,988,500	-
[6857]	26/06/12	27,205	27,800	26,940	27,325	+2,150	+8.54	10,241,000	-
[6857]	26/06/11	24,450	25,475	24,150	25,175	-60	-0.24	7,237,400	-
[6857]	26/06/10	25,490	26,035	24,910	25,235	-1,095	-4.16	8,322,300	-
[6857]	26/06/09	25,735	26,595	25,325	26,330	+1,095	+4.34	8,788,900	-
[6857]	26/06/08	25,100	25,780	24,860	25,235	-1,530	-5.72	10,067,400	-
[6857]	26/06/05	27,560	27,590	26,415	26,765	-1,405	-4.99	7,157,600	-
[6857]	26/06/04	27,380	28,435	27,160	28,170	+510	+1.84	7,606,900	-
[6857]	26/06/03	27,320	27,970	26,620	27,660	+1,340	+5.09	8,806,800	-
[6857]	26/06/02	25,810	26,350	25,275	26,320	+645	+2.51	8,218,300	-
[6857]	26/06/01	25,800	26,170	25,410	25,675	-495	-1.89	7,366,500	-
[6857]	26/05/29	26,380	26,605	25,670	26,170	-170	-0.65	9,408,700	-
[6857]	26/05/28	26,760	27,195	25,915	26,340	-790	-2.91	7,244,100	-
[6857]	26/05/27	27,200	27,780	27,015	27,130	+1,055	+4.05	9,423,800	-
[6857]	26/05/26	28,085	28,090	25,925	26,075	-1,680	-6.05	9,168,700	-
[6857]	26/05/25	27,245	28,515	27,150	27,755	+910	+3.39	7,936,500	-
[6857]	26/05/22	26,975	27,120	26,460	26,845	+100	+0.37	7,253,600	-
[6857]	26/05/21	26,625	27,020	25,995	26,745	+1,120	+4.37	9,851,300	-
[6857]	26/05/20	25,790	26,145	25,020	25,625	+335	+1.32	8,881,700	-
[6857]	26/05/19	26,150	26,420	24,860	25,290	-860	-3.29	9,174,200	-
[6857]	26/05/18	26,485	26,580	25,475	26,150	-210	-0.80	8,750,700	-
[6857]	26/05/15	29,015	29,020	26,140	26,360	-2,255	-7.88	9,938,400	-
[6857]	26/05/14	28,510	29,940	28,360	28,615	+325	+1.15	9,547,900	-
[6857]	26/05/13	28,080	28,340	27,665	28,290	-415	-1.45	5,799,400	-
[6857]	26/05/12	29,280	29,405	28,335	28,705	-75	-0.26	7,971,200	-
[6857]	26/05/11	30,410	30,580	28,780	28,780	-1,105	-3.70	8,727,700	-
[6857]	26/05/08	29,800	30,070	29,310	29,885	+170	+0.57	8,963,400	-
[6857]	26/05/07	30,100	30,260	29,715	29,715	+1,900	+6.83	11,005,100	-
[6857]	26/05/01	28,990	29,160	27,800	27,815	-445	-1.57	7,144,100	-
[6857]	26/04/30	28,880	29,700	28,190	28,260	-1,490	-5.01	13,127,400	-
[6857]	26/04/28	30,120	30,710	29,335	29,750	-1,750	-5.56	19,894,900	-
[6857]	26/04/27	30,500	32,400	29,390	31,500	+2,060	+7.00	18,594,000	-
[6857]	26/04/24	28,315	29,460	27,920	29,440	+1,540	+5.52	15,405,700	-
[6857]	26/04/23	28,500	29,070	27,615	27,900	0	0.00	10,679,900	-
[6857]	26/04/22	27,255	28,360	27,050	27,900	+700	+2.57	9,077,500	-
[6857]	26/04/21	27,430	27,895	27,120	27,200	+100	+0.37	6,400,300	-
[6857]	26/04/20	27,885	28,055	27,100	27,100	-770	-2.76	7,633,600	-
[6857]	26/04/17	28,900	29,050	27,870	27,870	-755	-2.64	9,985,300	-
[6857]	26/04/16	28,085	28,800	27,710	28,625	+1,040	+3.77	10,852,600	-
[6857]	26/04/15	28,000	28,610	27,440	27,585	+585	+2.17	12,810,000	-
[6857]	26/04/14	25,900	27,130	25,860	27,000	+2,120	+8.52	11,460,300	-
[6857]	26/04/13	24,650	25,245	24,545	24,880	-110	-0.44	6,508,500	-
[6857]	26/04/10	25,300	25,800	24,990	24,990	+190	+0.77	10,849,800	-
[6857]	26/04/09	25,000	25,010	24,540	24,800	-420	-1.67	8,706,000	-
[6857]	26/04/08	24,200	25,220	23,950	25,220	+3,020	+13.60	13,848,700	-
[6857]	26/04/07	21,900	22,435	21,725	22,200	+270	+1.23	6,973,500	-
[6857]	26/04/06	21,690	22,385	21,625	21,930	+375	+1.74	6,851,400	-
[6857]	26/04/03	21,600	21,735	21,370	21,555	+430	+2.04	5,670,900	-
[6857]	26/04/02	22,365	22,445	21,005	21,125	-1,375	-6.11	13,378,000	-
[6857]	26/04/01	21,495	22,550	21,335	22,500	+2,170	+10.67	11,328,200	-
[6857]	26/03/31	20,110	20,870	19,720	20,330	-595	-2.84	22,371,500	-
[6857]	26/03/30	20,465	20,960	20,260	20,925	-1,145	-5.19	12,880,400	-
[6857]	26/03/27	22,120	22,425	21,745	22,070	-895	-3.90	8,761,700	-
[6857]	26/03/26	23,285	23,385	22,715	22,965	-460	-1.96	7,478,300	-
[6857]	26/03/25	23,000	23,565	22,830	23,425	+1,080	+4.83	10,638,400	-
[6857]	26/03/24	23,230	23,315	22,010	22,345	-385	-1.69	9,506,400	-
[6857]	26/03/23	22,480	22,940	22,145	22,730	-1,250	-5.21	8,209,900	-
[6857]	26/03/19	24,040	24,195	23,750	23,980	-1,150	-4.58	8,793,000	-
[6857]	26/03/18	24,325	25,130	24,250	25,130	+1,585	+6.73	7,535,700	-
[6857]	26/03/17	24,485	24,495	23,385	23,545	-595	-2.46	6,461,000	-
[6857]	26/03/16	23,705	24,140	23,310	24,140	+490	+2.07	6,268,800	-
[6857]	26/03/13	23,500	23,935	23,455	23,650	-850	-3.47	8,421,000	-
[6857]	26/03/12	24,500	24,665	23,915	24,500	-385	-1.55	8,233,500	-
[6857]	26/03/11	24,575	25,425	24,285	24,885	+810	+3.36	8,431,200	-
[6857]	26/03/10	24,070	24,450	23,620	24,075	+1,200	+5.25	8,735,600	-
[6857]	26/03/09	23,140	23,430	22,120	22,875	-2,835	-11.03	13,435,300	-
[6857]	26/03/06	25,035	25,775	24,870	25,710	+175	+0.69	8,110,400	-
[6857]	26/03/05	25,800	26,410	24,955	25,535	+1,035	+4.22	10,917,700	-
[6857]	26/03/04	24,910	25,590	23,820	24,500	-1,225	-4.76	13,140,600	-
[6857]	26/03/03	26,000	26,575	25,440	25,725	-75	-0.29	9,494,000	-
[6857]	26/03/02	26,350	26,460	25,715	25,800	-1,050	-3.91	8,517,800	-
[6857]	26/02/27	27,015	27,075	26,360	26,850	-1,275	-4.53	10,083,200	-
[6857]	26/02/26	29,040	29,345	27,275	28,125	-490	-1.71	11,553,900	-
[6857]	26/02/25	26,765	28,615	26,610	28,615	+1,995	+7.49	11,925,400	-
[6857]	26/02/24	25,500	26,760	25,470	26,620	+1,145	+4.49	7,971,000	-
[6857]	26/02/20	25,540	26,240	25,340	25,475	-520	-2.00	8,138,800	-
[6857]	26/02/19	27,455	27,855	25,655	25,995	-965	-3.58	13,630,600	-
[6857]	26/02/18	26,690	27,225	26,325	26,960	+165	+0.62	6,073,300	-
[6857]	26/02/17	27,140	27,225	26,480	26,795	-305	-1.13	5,650,300	-
[6857]	26/02/16	27,440	27,470	26,980	27,100	-30	-0.11	5,492,200	-
[6857]	26/02/13	26,310	27,440	26,005	27,130	+320	+1.19	12,024,300	-
[6857]	26/02/12	27,900	28,000	26,760	26,810	-865	-3.13	9,748,600	-
[6857]	26/02/10	27,580	28,320	27,305	27,675	+320	+1.17	10,753,800	-
[6857]	26/02/09	27,530	28,125	27,020	27,355	+2,825	+11.52	17,910,900	-
[6857]	26/02/06	23,400	24,660	23,325	24,530	+280	+1.15	9,085,600	-
[6857]	26/02/05	24,700	25,070	23,815	24,250	-1,225	-4.81	11,216,000	-
[6857]	26/02/04	25,425	25,825	25,015	25,475	-555	-2.13	9,267,800	-
[6857]	26/02/03	25,540	26,070	24,960	26,030	+1,725	+7.10	11,567,300	-
[6857]	26/02/02	25,345	26,415	24,305	24,305	-1,200	-4.70	14,087,700	-
[6857]	26/01/30	25,770	26,480	25,155	25,505	-1,355	-5.04	14,792,800	-
[6857]	26/01/29	28,995	29,250	26,860	26,860	+1,320	+5.17	22,178,100	-
[6857]	26/01/28	24,980	25,540	24,570	25,540	+585	+2.34	14,247,200	-
[6857]	26/01/27	23,795	24,955	23,500	24,955	+1,380	+5.85	13,556,500	-
[6857]	26/01/26	23,030	23,750	22,800	23,575	+45	+0.19	8,870,600	-
[6857]	26/01/23	22,840	23,895	22,760	23,530	+680	+2.98	11,087,800	-
[6857]	26/01/22	22,400	23,200	22,150	22,850	+1,080	+4.96	11,305,900	-
[6857]	26/01/21	20,950	21,900	20,930	21,770	+285	+1.33	7,874,200	-
[6857]	26/01/20	22,055	22,085	21,315	21,485	-675	-3.05	6,078,500	-
[6857]	26/01/19	22,200	22,690	22,055	22,160	-640	-2.81	7,067,200	-
[6857]	26/01/16	22,990	23,080	22,315	22,800	+310	+1.38	8,833,300	-
[6857]	26/01/15	22,600	22,745	21,890	22,490	-570	-2.47	12,103,900	-
[6857]	26/01/14	22,160	23,285	22,160	23,060	+1,075	+4.89	12,797,700	-
[6857]	26/01/13	21,495	22,390	21,310	21,985	+1,730	+8.54	15,295,200	-
[6857]	26/01/09	20,180	20,435	19,740	20,255	+150	+0.75	8,367,200	-
[6857]	26/01/08	20,600	20,775	20,070	20,105	-500	-2.43	7,104,600	-
[6857]	26/01/07	21,600	21,650	20,450	20,605	-950	-4.41	9,403,700	-
[6857]	26/01/06	21,345	21,600	21,180	21,555	+380	+1.79	8,064,300	-
[6857]	26/01/05	20,405	21,270	20,280	21,175	+1,540	+7.84	10,127,200	-
[6857]	25/12/30	19,585	19,845	19,540	19,635	-145	-0.73	4,282,200	-
[6857]	25/12/29	20,125	20,175	19,730	19,780	-465	-2.30	4,960,200	-
[6857]	25/12/26	19,830	20,465	19,795	20,245	+450	+2.27	5,254,000	-
[6857]	25/12/25	20,040	20,200	19,705	19,795	-365	-1.81	3,618,500	-
[6857]	25/12/24	19,855	20,265	19,830	20,160	+485	+2.47	6,591,400	-
[6857]	25/12/23	20,060	20,070	19,590	19,675	-375	-1.87	4,711,800	-
[6857]	25/12/22	19,700	20,170	19,570	20,050	+855	+4.45	6,101,800	-
[6857]	25/12/19	19,095	19,410	18,905	19,195	+390	+2.07	7,288,200	-
[6857]	25/12/18	18,480	18,960	18,460	18,805	-645	-3.32	7,119,700	-
[6857]	25/12/17	19,280	19,585	19,145	19,450	+275	+1.43	7,168,700	-
[6857]	25/12/16	19,530	19,760	19,130	19,175	-275	-1.41	6,932,200	-
[6857]	25/12/15	19,785	19,970	19,415	19,450	-1,335	-6.42	7,745,900	-
[6857]	25/12/12	20,980	21,235	20,430	20,785	-255	-1.21	10,642,000	-
[6857]	25/12/11	20,250	21,145	20,220	21,040	+890	+4.42	13,023,300	-
[6857]	25/12/10	20,315	20,570	19,690	20,150	-105	-0.52	7,115,400	-
[6857]	25/12/09	20,450	20,545	20,110	20,255	+5	+0.02	5,351,200	-
[6857]	25/12/08	20,175	20,330	19,735	20,250	+50	+0.25	5,977,500	-
[6857]	25/12/05	20,200	20,440	20,075	20,200	-500	-2.42	5,585,000	-
[6857]	25/12/04	20,675	21,045	20,265	20,700	-160	-0.77	8,574,400	-
[6857]	25/12/03	20,350	21,200	20,335	20,860	+1,050	+5.30	9,214,300	-
[6857]	25/12/02	19,800	20,000	19,550	19,810	+110	+0.56	6,080,500	-
[6857]	25/12/01	20,880	21,035	19,520	19,700	-875	-4.25	10,567,900	-
[6857]	25/11/28	20,605	20,680	20,260	20,575	+165	+0.81	5,947,500	-
[6857]	25/11/27	20,100	20,555	20,030	20,410	+950	+4.88	7,829,100	-
[6857]	25/11/26	19,440	19,685	19,245	19,460	+380	+1.99	8,653,900	-
[6857]	25/11/25	19,115	19,450	18,820	19,080	+765	+4.18	10,489,100	-
[6857]	25/11/21	18,760	19,170	18,290	18,315	-2,520	-12.10	15,705,900	-
[6857]	25/11/20	21,350	21,450	20,435	20,835	+1,685	+8.80	15,175,700	-
[6857]	25/11/19	19,000	19,470	18,270	19,150	-110	-0.57	14,068,800	-
[6857]	25/11/18	19,560	20,075	19,030	19,260	-740	-3.70	14,325,200	-
[6857]	25/11/17	19,560	20,000	19,270	20,000	+470	+2.41	8,746,800	-
[6857]	25/11/14	19,840	20,115	19,425	19,530	-1,140	-5.52	13,322,600	-
[6857]	25/11/13	20,060	20,795	20,010	20,670	+840	+4.24	9,099,200	-
[6857]	25/11/12	19,590	19,855	18,940	19,830	-45	-0.23	11,447,600	-
[6857]	25/11/11	21,000	21,200	19,525	19,875	-845	-4.08	13,038,200	-
[6857]	25/11/10	20,120	20,860	19,965	20,720	+760	+3.81	10,636,600	-
[6857]	25/11/07	19,915	20,115	19,450	19,960	-1,170	-5.54	13,892,000	-
[6857]	25/11/06	20,805	21,390	20,610	21,130	+645	+3.15	11,074,100	-
[6857]	25/11/05	19,780	20,770	19,570	20,485	-1,295	-5.95	23,888,500	-
[6857]	25/11/04	22,910	22,950	21,780	21,780	-1,355	-5.86	17,861,900	-
[6857]	25/10/31	22,015	23,430	22,010	23,135	+865	+3.88	21,774,700	-
[6857]	25/10/30	22,390	23,675	21,670	22,270	+150	+0.68	37,582,800	-
[6857]	25/10/29	19,655	22,120	19,600	22,120	+4,000	+22.08	36,430,400	-
[6857]	25/10/28	18,030	18,195	17,765	18,120	-75	-0.41	10,269,800	-
[6857]	25/10/27	17,685	18,195	17,645	18,195	+1,115	+6.53	11,458,600	-
[6857]	25/10/24	16,950	17,220	16,820	17,080	+615	+3.74	11,335,300	-
[6857]	25/10/23	16,580	16,750	16,325	16,465	-635	-3.71	8,978,700	-
[6857]	25/10/22	17,320	17,370	16,680	17,100	-300	-1.72	12,519,200	-
[6857]	25/10/21	17,880	18,195	17,115	17,400	-110	-0.63	18,193,900	-
[6857]	25/10/20	17,170	17,510	16,860	17,510	+640	+3.79	11,155,500	-
[6857]	25/10/17	17,165	17,460	16,755	16,870	-620	-3.54	10,795,100	-
[6857]	25/10/16	17,410	17,680	17,140	17,490	+125	+0.72	12,083,200	-
[6857]	25/10/15	16,875	17,540	16,805	17,365	+365	+2.15	13,208,900	-
[6857]	25/10/14	17,600	18,210	16,915	17,000	-835	-4.68	20,669,800	-
[6857]	25/10/10	18,255	18,260	17,475	17,835	-170	-0.94	15,298,900	-
[6857]	25/10/09	18,000	18,240	17,670	18,005	+40	+0.22	15,155,400	-
[6857]	25/10/08	17,650	18,200	17,585	17,965	-40	-0.22	14,490,500	-
[6857]	25/10/07	18,550	18,830	17,885	18,005	+115	+0.64	21,928,100	-
[6857]	25/10/06	16,490	18,025	16,120	17,890	+2,200	+14.02	31,393,100	-
[6857]	25/10/03	15,100	15,730	14,920	15,690	+645	+4.29	14,384,900	-
[6857]	25/10/02	15,200	15,290	14,860	15,045	+370	+2.52	10,639,300	-
[6857]	25/10/01	14,750	14,845	14,530	14,675	+25	+0.17	10,353,800	-
[6857]	25/09/30	15,545	15,545	14,650	14,650	-495	-3.27	11,175,700	-
[6857]	25/09/29	14,600	15,145	14,585	15,145	+675	+4.66	10,482,500	-
[6857]	25/09/26	14,795	15,035	14,470	14,470	-560	-3.73	12,831,100	-
[6857]	25/09/25	15,005	15,290	14,965	15,030	-375	-2.43	11,797,800	-
[6857]	25/09/24	15,100	15,550	14,915	15,405	-95	-0.61	13,950,800	-
[6857]	25/09/22	15,165	15,610	15,100	15,500	+480	+3.20	12,388,300	-
[6857]	25/09/19	15,080	15,195	14,360	15,020	+490	+3.37	20,548,100	-
[6857]	25/09/18	14,145	14,585	13,995	14,530	+685	+4.95	14,226,000	-
[6857]	25/09/17	14,005	14,240	13,770	13,845	-285	-2.02	12,216,700	-
[6857]	25/09/16	14,095	14,280	13,730	14,130	+180	+1.29	12,837,400	-
[6857]	25/09/12	14,000	14,090	13,705	13,950	+250	+1.82	14,632,000	-
[6857]	25/09/11	13,595	13,805	13,300	13,700	+575	+4.38	15,427,400	-
[6857]	25/09/10	12,745	13,140	12,740	13,125	+415	+3.27	14,965,100	-
[6857]	25/09/09	12,195	12,945	12,185	12,710	+770	+6.45	21,297,300	-
[6857]	25/09/08	11,740	11,960	11,595	11,940	+500	+4.37	10,760,200	-
[6857]	25/09/05	11,495	11,575	11,320	11,440	+240	+2.14	9,155,400	-