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
[5757]	26/10/29	4,480	4,500	4,460	4,490	+10.0	+0.22	36,800	37,106,540,544
[5757]	26/10/28	4,570	4,595	4,480	4,480	-25.0	-0.55	11,700	37,023,899,648
[5757]	26/10/27	4,525	4,575	4,505	4,505	-5.0	-0.11	7,900	37,230,505,984
[5757]	26/10/26	4,535	4,555	4,500	4,510	-10.0	-0.22	7,000	37,271,826,432
[5757]	26/10/23	4,560	4,560	4,485	4,520	-80.0	-1.74	15,700	37,354,467,328
[5757]	26/10/22	4,670	4,680	4,580	4,600	-85.0	-1.81	10,300	38,015,610,880
[5757]	26/10/21	4,685	4,735	4,630	4,685	+40.0	+0.86	13,000	38,718,070,784
[5757]	26/10/20	4,785	4,785	4,555	4,645	-290.0	-5.88	50,800	38,387,503,104
[5757]	26/10/19	4,955	5,030	4,855	4,935	-65.0	-1.30	37,200	40,784,138,240
[5757]	26/10/16	4,985	5,070	4,940	5,000	+60.0	+1.21	10,500	41,321,316,352
[5757]	26/10/15	4,995	5,090	4,920	4,940	-60.0	-1.20	43,700	40,825,458,688
[5757]	26/10/14	4,875	5,230	4,865	5,000	+95.0	+1.94	29,900	41,321,316,352
[5757]	26/10/13	4,870	4,925	4,850	4,905	+20.0	+0.41	9,100	40,536,211,456
[5757]	26/10/09	4,770	4,890	4,755	4,885	+105.0	+2.20	8,300	40,370,925,568
[5757]	26/10/08	4,890	4,890	4,775	4,780	-160.0	-3.24	10,700	39,503,175,680
[5757]	26/10/07	4,990	4,995	4,940	4,940	-50.0	-1.00	4,900	40,825,458,688
[5757]	26/10/06	4,900	4,990	4,900	4,990	+60.0	+1.22	6,000	41,238,671,360
[5757]	26/10/05	4,885	4,990	4,880	4,930	+15.0	+0.31	9,600	40,742,817,792
[5757]	26/10/02	4,960	4,990	4,915	4,915	-115.0	-2.29	7,200	40,618,852,352
[5757]	26/10/01	4,965	5,060	4,950	5,030	+20.0	+0.40	8,400	41,569,243,136
[5757]	26/09/30	4,970	5,080	4,970	5,010	+15.0	+0.30	9,500	41,403,957,248
[5757]	26/09/29	5,050	5,050	4,995	4,995	-105.0	-2.06	10,300	41,279,991,808
[5757]	26/09/28	5,010	5,100	4,980	5,100	+90.0	+1.80	9,200	42,147,741,696
[5757]	26/09/25	4,900	5,050	4,895	5,010	+60.0	+1.21	11,600	41,403,957,248
[5757]	26/09/24	4,965	5,000	4,885	4,950	-15.0	-0.30	15,900	40,908,103,680
[5757]	26/09/18	4,965	4,995	4,920	4,965	+5.0	+0.10	8,200	41,032,065,024
[5757]	26/09/17	4,885	4,985	4,885	4,960	+40.0	+0.81	8,100	40,990,744,576
[5757]	26/09/16	4,930	4,990	4,875	4,920	+25.0	+0.51	7,900	40,660,172,800
[5757]	26/09/15	4,765	4,940	4,765	4,895	+145.0	+3.05	8,500	40,453,566,464
[5757]	26/09/14	4,810	4,850	4,750	4,750	-60.0	-1.25	5,000	39,255,248,896
[5757]	26/09/11	4,720	4,830	4,720	4,810	+5.0	+0.10	7,500	39,751,106,560
[5757]	26/09/10	4,820	4,855	4,785	4,805	-35.0	-0.72	7,200	39,709,782,016
[5757]	26/09/09	4,850	4,980	4,840	4,840	-50.0	-1.02	10,300	39,999,033,344
[5757]	26/09/08	5,070	5,120	4,840	4,890	-220.0	-4.31	13,800	40,412,246,016
[5757]	26/09/07	5,110	5,190	5,100	5,110	-10.0	-0.20	6,500	42,230,382,592
[5757]	26/09/04	5,110	5,160	5,100	5,120	+10.0	+0.20	2,700	42,313,027,584
[5757]	26/09/03	5,130	5,220	5,100	5,110	-20.0	-0.39	5,900	42,230,382,592
[5757]	26/09/02	5,200	5,200	5,110	5,130	-170.0	-3.21	11,300	42,395,668,480
[5757]	26/09/01	5,260	5,380	5,250	5,300	0	+0.00	11,100	43,800,592,384
[5757]	26/08/31	5,300	5,380	5,300	5,300	-70.0	-1.30	7,700	43,800,592,384
[5757]	26/08/28	5,320	5,490	5,320	5,370	-50.0	-0.92	10,300	44,379,090,944
[5757]	26/08/27	5,440	5,510	5,420	5,420	-120.0	-2.17	6,200	44,792,303,616
[5757]	26/08/26	5,540	5,560	5,400	5,540	+100.0	+1.84	4,400	45,784,018,944
[5757]	26/08/25	5,420	5,570	5,420	5,440	-80.0	-1.45	8,800	44,957,589,504
[5757]	26/08/24	5,350	5,530	5,310	5,520	+170.0	+3.18	11,000	45,618,733,056
[5757]	26/08/21	5,170	5,350	5,170	5,350	+80.0	+1.52	7,200	44,213,805,056
[5757]	26/08/20	5,150	5,270	5,120	5,270	+120.0	+2.33	5,100	43,552,665,600
[5757]	26/08/19	5,090	5,150	5,030	5,150	-30.0	-0.58	10,000	42,560,954,368
[5757]	26/08/18	5,080	5,190	5,080	5,180	+100.0	+1.97	5,000	42,808,881,152
[5757]	26/08/17	5,050	5,190	5,050	5,080	-20.0	-0.39	6,200	41,941,458,944
[5757]	26/08/14	5,060	5,140	4,970	5,100	+10.0	+0.20	8,600	42,106,585,088
[5757]	26/08/13	5,020	5,120	5,020	5,090	+40.0	+0.79	8,400	42,024,022,016
[5757]	26/08/12	5,100	5,100	4,905	5,050	+30.0	+0.60	12,200	41,693,773,824
[5757]	26/08/10	5,340	5,340	4,975	5,020	-320.0	-5.99	23,500	41,446,088,704
[5757]	26/08/07	5,400	5,500	5,300	5,340	+40.0	+0.75	12,800	44,088,070,144
[5757]	26/08/06	5,360	5,470	5,220	5,300	-60.0	-1.12	13,400	43,757,821,952
[5757]	26/08/05	5,280	5,430	5,270	5,360	+180.0	+3.47	8,200	44,253,196,288
[5757]	26/08/04	5,050	5,290	5,050	5,180	+40.0	+0.78	6,500	42,767,081,472
[5757]	26/08/03	5,120	5,180	5,060	5,140	-50.0	-0.96	6,900	42,436,833,280
[5757]	26/07/31	5,180	5,280	5,120	5,190	+110.0	+2.17	7,100	42,849,640,448
[5757]	26/07/30	5,050	5,150	5,050	5,080	-10.0	-0.20	9,200	41,941,458,944
[5757]	26/07/29	5,050	5,140	4,900	5,090	+40.0	+0.79	13,100	42,024,022,016
[5757]	26/07/28	5,330	5,330	5,040	5,050	-200.0	-3.81	12,700	41,693,773,824
[5757]	26/07/27	5,300	5,310	5,250	5,250	-20.0	-0.38	4,100	43,345,014,784
[5757]	26/07/24	5,320	5,320	5,230	5,270	-60.0	-1.13	5,600	43,510,136,832
[5757]	26/07/23	5,250	5,330	5,250	5,330	+80.0	+1.52	3,400	44,005,507,072
[5757]	26/07/22	5,240	5,380	5,220	5,250	-60.0	-1.13	5,200	43,345,014,784
[5757]	26/07/21	5,190	5,320	5,190	5,310	+120.0	+2.31	9,300	43,840,385,024
[5757]	26/07/17	5,310	5,350	5,090	5,190	-120	-2.26	13,600	-
[5757]	26/07/16	5,480	5,480	5,310	5,310	-70	-1.30	2,300	-
[5757]	26/07/15	5,270	5,470	5,250	5,380	+60	+1.13	4,300	-
[5757]	26/07/14	5,230	5,400	5,200	5,320	+90	+1.72	4,700	-
[5757]	26/07/13	5,290	5,350	5,220	5,230	-80	-1.51	8,100	-
[5757]	26/07/10	5,370	5,370	5,250	5,310	+40	+0.76	9,800	-
[5757]	26/07/09	5,240	5,300	5,240	5,270	+30	+0.57	3,600	-
[5757]	26/07/08	5,340	5,360	5,240	5,240	-140	-2.60	8,000	-
[5757]	26/07/07	5,350	5,490	5,280	5,380	+30	+0.56	10,900	-
[5757]	26/07/06	5,450	5,480	5,330	5,350	0	0.00	8,800	-
[5757]	26/07/03	5,260	5,360	5,250	5,350	+90	+1.71	3,700	-
[5757]	26/07/02	5,310	5,360	5,220	5,260	-50	-0.94	15,600	-
[5757]	26/07/01	5,230	5,350	5,230	5,310	+20	+0.38	3,800	-
[5757]	26/06/30	5,440	5,440	5,200	5,290	-160	-2.94	19,000	-
[5757]	26/06/29	5,390	5,450	5,290	5,450	+160	+3.02	19,600	-
[5757]	26/06/26	5,410	5,410	5,250	5,290	-120	-2.22	9,300	-
[5757]	26/06/25	5,450	5,450	5,270	5,410	0	0.00	9,600	-
[5757]	26/06/24	5,520	5,710	5,380	5,410	-130	-2.35	9,000	-
[5757]	26/06/23	5,600	5,670	5,510	5,540	-60	-1.07	9,800	-
[5757]	26/06/22	5,720	5,830	5,550	5,600	-20	-0.36	13,200	-
[5757]	26/06/19	5,620	5,690	5,430	5,620	+100	+1.81	31,100	-
[5757]	26/06/18	5,230	5,590	5,150	5,520	+330	+6.36	30,200	-
[5757]	26/06/17	4,960	5,240	4,895	5,190	+230	+4.64	22,800	-
[5757]	26/06/16	4,895	4,975	4,765	4,960	+65	+1.33	16,800	-
[5757]	26/06/15	4,800	4,945	4,800	4,895	+120	+2.51	19,600	-
[5757]	26/06/12	4,695	4,780	4,600	4,775	+180	+3.92	9,500	-
[5757]	26/06/11	4,550	4,660	4,520	4,595	-145	-3.06	16,400	-
[5757]	26/06/10	4,680	4,755	4,620	4,740	+5	+0.11	15,700	-
[5757]	26/06/09	4,730	4,745	4,630	4,735	+75	+1.61	13,900	-
[5757]	26/06/08	4,700	4,760	4,650	4,660	-100	-2.10	9,900	-
[5757]	26/06/05	4,710	4,810	4,660	4,760	+50	+1.06	6,800	-
[5757]	26/06/04	4,740	4,775	4,680	4,710	-85	-1.77	5,700	-
[5757]	26/06/03	4,690	4,840	4,690	4,795	+35	+0.74	5,800	-
[5757]	26/06/02	4,745	4,795	4,560	4,760	-45	-0.94	11,700	-
[5757]	26/06/01	4,850	4,885	4,755	4,805	-45	-0.93	12,500	-
[5757]	26/05/29	4,860	4,980	4,800	4,850	-15	-0.31	11,000	-
[5757]	26/05/28	4,605	4,870	4,570	4,865	+190	+4.06	18,900	-
[5757]	26/05/27	4,590	4,675	4,590	4,675	+65	+1.41	8,700	-
[5757]	26/05/26	4,625	4,625	4,545	4,610	-15	-0.32	4,700	-
[5757]	26/05/25	4,665	4,670	4,560	4,625	-5	-0.11	8,300	-
[5757]	26/05/22	4,590	4,635	4,590	4,630	+40.0	+0.87	4,600	-
[5757]	26/05/21	4,550	4,635	4,550	4,590	+5.0	+0.11	7,300	-
[5757]	26/05/20	4,670	4,670	4,510	4,585	-85.0	-1.82	14,000	-
[5757]	26/05/19	4,715	4,715	4,650	4,670	0	+0.00	7,400	-
[5757]	26/05/18	4,595	4,760	4,595	4,670	+75.0	+1.63	13,100	-
[5757]	26/05/15	4,790	4,790	4,515	4,595	-335.0	-6.80	32,800	-
[5757]	26/05/14	4,930	4,930	4,930	4,930	+700.0	+16.55	11,100	-
[5757]	26/05/13	4,245	4,335	4,230	4,230	0	+0.00	5,000	-
[5757]	26/05/12	4,275	4,305	4,170	4,230	-45.0	-1.05	4,400	-
[5757]	26/05/11	4,315	4,315	4,230	4,275	-15.0	-0.35	5,500	-
[5757]	26/05/08	4,330	4,335	4,260	4,290	-65.0	-1.49	6,800	-
[5757]	26/05/07	4,300	4,360	4,255	4,355	+100.0	+2.35	6,800	-
[5757]	26/05/01	4,115	4,265	4,080	4,255	+105.0	+2.53	20,700	-
[5757]	26/04/30	4,160	4,235	4,055	4,150	-10.0	-0.24	41,300	-
[5757]	26/04/28	4,060	4,160	4,060	4,160	+45.0	+1.09	6,900	-
[5757]	26/04/27	4,150	4,160	4,075	4,115	-35	-0.84	7,700	-
[5757]	26/04/24	4,175	4,200	4,140	4,150	-55	-1.31	4,500	-
[5757]	26/04/23	4,250	4,270	4,170	4,205	-75	-1.75	7,600	-
[5757]	26/04/22	4,330	4,350	4,275	4,280	+5	+0.12	5,000	-
[5757]	26/04/21	4,360	4,370	4,275	4,275	-85	-1.95	8,200	-
[5757]	26/04/20	4,350	4,390	4,345	4,360	+10	+0.23	8,700	-
[5757]	26/04/17	4,370	4,400	4,350	4,350	-20	-0.46	5,500	-
[5757]	26/04/16	4,335	4,375	4,310	4,370	+70	+1.63	8,500	-
[5757]	26/04/15	4,315	4,330	4,290	4,300	+55	+1.30	5,600	-
[5757]	26/04/14	4,255	4,315	4,235	4,245	+20	+0.47	10,300	-
[5757]	26/04/13	4,330	4,360	4,215	4,225	-85	-1.97	10,900	-
[5757]	26/04/10	4,380	4,380	4,310	4,310	0	0.00	4,800	-
[5757]	26/04/09	4,345	4,395	4,305	4,310	-35	-0.81	8,300	-
[5757]	26/04/08	4,310	4,350	4,295	4,345	+85	+2.00	10,000	-
[5757]	26/04/07	4,275	4,310	4,245	4,260	+5	+0.12	10,400	-
[5757]	26/04/06	4,230	4,295	4,215	4,255	+40	+0.95	7,900	-
[5757]	26/04/03	4,235	4,245	4,210	4,215	-20	-0.47	6,900	-
[5757]	26/04/02	4,245	4,250	4,195	4,235	+20	+0.47	16,200	-
[5757]	26/04/01	4,220	4,235	4,145	4,215	+60	+1.44	10,200	-
[5757]	26/03/31	4,140	4,200	4,095	4,155	+20	+0.48	14,600	-
[5757]	26/03/30	4,010	4,140	3,970	4,135	-45	-1.08	66,600	-
[5757]	26/03/27	4,215	4,250	4,180	4,180	-75	-1.76	61,300	-
[5757]	26/03/26	4,295	4,300	4,205	4,255	-5	-0.12	16,200	-
[5757]	26/03/25	4,260	4,325	4,250	4,260	+55	+1.31	12,700	-
[5757]	26/03/24	4,175	4,240	4,150	4,205	+110	+2.69	10,500	-
[5757]	26/03/23	4,230	4,240	4,045	4,095	-135	-3.19	25,700	-
[5757]	26/03/19	4,390	4,390	4,230	4,230	-220	-4.94	21,500	-
[5757]	26/03/18	4,420	4,495	4,420	4,450	+90	+2.06	10,500	-
[5757]	26/03/17	4,445	4,460	4,360	4,360	-40	-0.91	18,700	-
[5757]	26/03/16	4,465	4,465	4,380	4,400	+5	+0.11	14,900	-
[5757]	26/03/13	4,405	4,465	4,395	4,395	-35	-0.79	12,000	-
[5757]	26/03/12	4,550	4,550	4,355	4,430	-130	-2.85	25,400	-
[5757]	26/03/11	4,560	4,610	4,545	4,560	+70	+1.56	15,900	-
[5757]	26/03/10	4,480	4,545	4,445	4,490	+130	+2.98	18,600	-
[5757]	26/03/09	4,355	4,390	4,285	4,360	-175	-3.86	30,200	-
[5757]	26/03/06	4,510	4,570	4,475	4,535	-45	-0.98	34,800	-
[5757]	26/03/05	4,640	4,710	4,520	4,580	+150	+3.39	26,600	-
[5757]	26/03/04	4,565	4,690	4,380	4,430	-335	-7.03	37,400	-
[5757]	26/03/03	4,775	4,950	4,715	4,765	+10	+0.21	40,600	-
[5757]	26/03/02	4,640	4,790	4,515	4,755	+25	+0.53	65,200	-
[5757]	26/02/27	4,580	4,730	4,580	4,730	+140	+3.05	45,900	-
[5757]	26/02/26	4,480	4,605	4,460	4,590	+135	+3.03	81,700	-
[5757]	26/02/25	4,495	4,495	4,450	4,455	-10	-0.22	14,900	-
[5757]	26/02/24	4,355	4,470	4,330	4,465	+135	+3.12	20,000	-
[5757]	26/02/20	4,355	4,355	4,325	4,330	-25	-0.57	13,500	-
[5757]	26/02/19	4,360	4,375	4,325	4,355	+25	+0.58	21,200	-
[5757]	26/02/18	4,315	4,340	4,315	4,330	+15	+0.35	7,400	-
[5757]	26/02/17	4,300	4,375	4,270	4,315	+15	+0.35	20,000	-
[5757]	26/02/16	4,335	4,340	4,235	4,300	-245	-5.39	40,400	-
[5757]	26/02/13	4,580	4,615	4,500	4,545	-35	-0.76	12,100	-
[5757]	26/02/12	4,600	4,700	4,570	4,580	-10	-0.22	13,100	-
[5757]	26/02/10	4,580	4,595	4,530	4,590	+80	+1.77	7,500	-
[5757]	26/02/09	4,445	4,550	4,415	4,510	+135	+3.09	17,900	-
[5757]	26/02/06	4,400	4,420	4,370	4,375	-55	-1.24	10,700	-
[5757]	26/02/05	4,440	4,495	4,405	4,430	-10	-0.23	9,000	-
[5757]	26/02/04	4,350	4,440	4,340	4,440	+90	+2.07	14,800	-
[5757]	26/02/03	4,290	4,370	4,250	4,350	+130	+3.08	12,600	-
[5757]	26/02/02	4,275	4,325	4,220	4,220	-40	-0.94	11,100	-
[5757]	26/01/30	4,155	4,260	4,130	4,260	+110	+2.65	18,400	-
[5757]	26/01/29	4,205	4,215	4,095	4,150	-55	-1.31	18,900	-
[5757]	26/01/28	4,260	4,260	4,200	4,205	-55	-1.29	9,100	-
[5757]	26/01/27	4,290	4,300	4,255	4,260	-40	-0.93	12,900	-
[5757]	26/01/26	4,325	4,330	4,295	4,300	-30	-0.69	7,700	-
[5757]	26/01/23	4,305	4,355	4,300	4,330	0	0.00	9,200	-
[5757]	26/01/22	4,275	4,355	4,275	4,330	+60	+1.41	7,600	-
[5757]	26/01/21	4,215	4,290	4,205	4,270	0	0.00	13,100	-
[5757]	26/01/20	4,300	4,350	4,230	4,270	-30	-0.70	15,000	-
[5757]	26/01/19	4,305	4,345	4,265	4,300	-50	-1.15	13,500	-
[5757]	26/01/16	4,385	4,420	4,235	4,350	+20	+0.46	14,100	-
[5757]	26/01/15	4,290	4,340	4,275	4,330	+35	+0.81	15,100	-
[5757]	26/01/14	4,190	4,295	4,170	4,295	+65	+1.54	19,000	-
[5757]	26/01/13	4,350	4,420	4,165	4,230	-85	-1.97	40,700	-
[5757]	26/01/09	4,215	4,315	4,215	4,315	+100	+2.37	10,100	-
[5757]	26/01/08	4,235	4,325	4,200	4,215	-25	-0.59	9,700	-
[5757]	26/01/07	4,180	4,310	4,180	4,240	+60	+1.44	11,300	-
[5757]	26/01/06	4,150	4,225	4,150	4,180	+30	+0.72	9,000	-
[5757]	26/01/05	4,175	4,180	4,130	4,150	+20	+0.48	6,700	-
[5757]	25/12/30	4,115	4,200	4,100	4,130	+15	+0.36	8,000	-
[5757]	25/12/29	4,035	4,115	4,035	4,115	+90	+2.24	8,700	-
[5757]	25/12/26	4,010	4,040	4,000	4,025	+15	+0.37	4,500	-
[5757]	25/12/25	4,005	4,010	4,000	4,010	+5	+0.12	1,400	-
[5757]	25/12/24	4,000	4,020	3,985	4,005	-15	-0.37	4,200	-
[5757]	25/12/23	3,910	4,030	3,910	4,020	+110	+2.81	17,200	-
[5757]	25/12/22	3,930	3,950	3,910	3,910	-20	-0.51	7,700	-
[5757]	25/12/19	3,920	3,950	3,910	3,930	+10	+0.26	5,500	-
[5757]	25/12/18	3,905	3,920	3,900	3,920	+15	+0.38	3,300	-
[5757]	25/12/17	3,900	3,920	3,875	3,905	+15	+0.39	3,400	-
[5757]	25/12/16	3,965	3,965	3,890	3,890	-55	-1.39	6,500	-
[5757]	25/12/15	3,945	3,950	3,925	3,945	+5	+0.13	3,900	-
[5757]	25/12/12	3,890	3,940	3,890	3,940	+90	+2.34	8,800	-
[5757]	25/12/11	3,885	3,900	3,850	3,850	-35	-0.90	5,300	-
[5757]	25/12/10	3,900	3,900	3,885	3,885	0	0.00	4,100	-
[5757]	25/12/09	3,885	3,900	3,880	3,885	0	0.00	3,700	-
[5757]	25/12/08	3,900	3,900	3,875	3,885	+15	+0.39	5,100	-
[5757]	25/12/05	3,845	3,900	3,845	3,870	+25	+0.65	5,900	-
[5757]	25/12/04	3,845	3,875	3,840	3,845	0	0.00	4,400	-
[5757]	25/12/03	3,895	3,920	3,845	3,845	-35	-0.90	21,800	-
[5757]	25/12/02	3,880	3,900	3,870	3,880	0	0.00	4,700	-
[5757]	25/12/01	3,945	3,945	3,880	3,880	-20	-0.51	7,100	-
[5757]	25/11/28	3,875	3,905	3,865	3,900	+50	+1.30	4,000	-
[5757]	25/11/27	3,900	3,900	3,845	3,850	-15	-0.39	5,600	-
[5757]	25/11/26	3,900	3,905	3,865	3,865	+15	+0.39	5,500	-
[5757]	25/11/25	3,885	3,895	3,850	3,850	-15	-0.39	6,700	-
[5757]	25/11/21	3,815	3,875	3,815	3,865	+30	+0.78	8,200	-
[5757]	25/11/20	3,780	3,865	3,780	3,835	+85	+2.27	9,100	-
[5757]	25/11/19	3,780	3,810	3,740	3,750	-40	-1.06	6,600	-
[5757]	25/11/18	3,850	3,850	3,740	3,790	-45	-1.17	10,600	-
[5757]	25/11/17	3,830	3,865	3,815	3,835	+5	+0.13	6,900	-
[5757]	25/11/14	3,885	3,885	3,800	3,830	-55	-1.42	18,600	-
[5757]	25/11/13	3,965	4,020	3,885	3,885	-245	-5.93	29,700	-
[5757]	25/11/12	4,080	4,150	4,080	4,130	+80	+1.98	7,100	-
[5757]	25/11/11	4,085	4,085	3,960	4,050	-10	-0.25	10,900	-
[5757]	25/11/10	4,025	4,085	4,025	4,060	+35	+0.87	3,100	-
[5757]	25/11/07	4,095	4,095	3,990	4,025	-60	-1.47	3,400	-
[5757]	25/11/06	4,005	4,085	4,000	4,085	+95	+2.38	6,400	-
[5757]	25/11/05	4,070	4,070	3,960	3,990	-10	-0.25	8,800	-
[5757]	25/11/04	4,005	4,095	4,000	4,000	0	0.00	9,300	-
[5757]	25/10/31	3,995	4,015	3,960	4,000	+15	+0.38	11,900	-
[5757]	25/10/30	4,010	4,065	3,985	3,985	-20	-0.50	10,600	-
[5757]	25/10/29	4,075	4,075	4,005	4,005	-70	-1.72	5,600	-
[5757]	25/10/28	4,150	4,160	4,050	4,075	-65	-1.57	7,400	-
[5757]	25/10/27	4,150	4,155	4,120	4,140	+35	+0.85	5,700	-
[5757]	25/10/24	4,090	4,130	4,080	4,105	+25	+0.61	2,400	-
[5757]	25/10/23	4,080	4,100	4,050	4,080	0	0.00	4,100	-
[5757]	25/10/22	4,080	4,135	4,075	4,080	-20	-0.49	4,400	-
[5757]	25/10/21	4,145	4,145	4,100	4,100	-5	-0.12	4,600	-
[5757]	25/10/20	4,130	4,150	4,095	4,105	+25	+0.61	4,300	-
[5757]	25/10/17	4,105	4,120	4,055	4,080	-25	-0.61	6,100	-
[5757]	25/10/16	4,185	4,200	4,090	4,105	-15	-0.36	3,500	-
[5757]	25/10/15	4,080	4,140	4,055	4,120	+70	+1.73	5,500	-
[5757]	25/10/14	4,035	4,135	4,010	4,050	-35	-0.86	12,000	-
[5757]	25/10/10	4,220	4,220	4,085	4,085	-135	-3.20	8,800	-
[5757]	25/10/09	4,265	4,265	4,165	4,220	+25	+0.60	7,700	-
[5757]	25/10/08	4,200	4,230	4,180	4,195	-40	-0.94	7,400	-
[5757]	25/10/07	4,245	4,290	4,195	4,235	-50	-1.17	5,200	-
[5757]	25/10/06	4,200	4,290	4,150	4,285	+155	+3.75	8,500	-
[5757]	25/10/03	4,160	4,230	4,110	4,130	-30	-0.72	5,000	-
[5757]	25/10/02	4,145	4,185	4,100	4,160	+45	+1.09	4,000	-
[5757]	25/10/01	4,215	4,215	4,080	4,115	-140	-3.29	9,200	-
[5757]	25/09/30	4,300	4,300	4,225	4,255	-45	-1.05	4,600	-
[5757]	25/09/29	4,255	4,325	4,225	4,300	-15	-0.35	6,300	-
[5757]	25/09/26	4,335	4,345	4,295	4,315	+15	+0.35	7,600	-
[5757]	25/09/25	4,250	4,320	4,235	4,300	+65	+1.53	11,800	-
[5757]	25/09/24	4,290	4,290	4,230	4,235	-30	-0.70	3,500	-
[5757]	25/09/22	4,280	4,310	4,245	4,265	0	0.00	13,100	-
[5757]	25/09/19	4,285	4,300	4,240	4,265	-10	-0.23	9,100	-
[5757]	25/09/18	4,260	4,290	4,230	4,275	+15	+0.35	11,000	-
[5757]	25/09/17	4,270	4,270	4,190	4,260	+25	+0.59	8,700	-
[5757]	25/09/16	4,140	4,470	4,135	4,235	+140	+3.42	35,400	-
[5757]	25/09/12	4,095	4,100	4,065	4,095	0	0.00	8,100	-
[5757]	25/09/11	4,075	4,100	4,055	4,095	+20	+0.49	6,800	-
[5757]	25/09/10	4,110	4,110	4,070	4,075	-45	-1.09	4,800	-
[5757]	25/09/09	4,150	4,155	4,075	4,120	-30	-0.72	5,800	-
[5757]	25/09/08	4,120	4,170	4,100	4,150	+30	+0.73	5,200	-
[5757]	25/09/05	4,110	4,170	4,110	4,120	0	0.00	6,200	-