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
[5480]	26/10/29	5,200	5,200	5,120	5,140	-20.0	-0.39	83,200	71,208,288,256
[5480]	26/10/28	5,250	5,310	5,150	5,160	-40.0	-0.77	55,600	71,485,366,272
[5480]	26/10/27	5,170	5,220	5,160	5,200	+20.0	+0.39	38,500	72,039,514,112
[5480]	26/10/26	5,200	5,230	5,170	5,180	-20.0	-0.38	37,000	71,762,444,288
[5480]	26/10/23	5,200	5,210	5,080	5,200	-10.0	-0.19	60,700	72,039,514,112
[5480]	26/10/22	5,180	5,230	5,130	5,210	+50.0	+0.97	44,100	72,178,057,216
[5480]	26/10/21	5,220	5,220	5,150	5,160	-10.0	-0.19	22,400	71,485,366,272
[5480]	26/10/20	5,260	5,290	5,150	5,170	-70.0	-1.34	33,200	71,623,901,184
[5480]	26/10/19	5,210	5,270	5,180	5,240	+10.0	+0.19	30,800	72,593,661,952
[5480]	26/10/16	5,210	5,260	5,180	5,230	+30.0	+0.58	44,400	72,455,127,040
[5480]	26/10/15	5,180	5,200	5,100	5,200	-30.0	-0.57	83,400	72,039,514,112
[5480]	26/10/14	5,230	5,260	5,190	5,230	-10.0	-0.19	33,200	72,455,127,040
[5480]	26/10/13	5,280	5,290	5,230	5,240	-20.0	-0.38	32,400	72,593,661,952
[5480]	26/10/09	5,180	5,260	5,170	5,260	+80.0	+1.54	45,000	72,870,739,968
[5480]	26/10/08	5,220	5,240	5,140	5,180	-80.0	-1.52	77,100	71,762,444,288
[5480]	26/10/07	5,310	5,320	5,240	5,260	-80.0	-1.50	71,000	72,870,739,968
[5480]	26/10/06	5,300	5,380	5,260	5,340	+60.0	+1.14	43,400	73,979,043,840
[5480]	26/10/05	5,300	5,320	5,260	5,280	-10.0	-0.19	37,300	73,147,817,984
[5480]	26/10/02	5,260	5,350	5,250	5,290	+10.0	+0.19	48,700	73,286,352,896
[5480]	26/10/01	5,260	5,280	5,220	5,280	0	+0.00	42,100	73,147,817,984
[5480]	26/09/30	5,270	5,310	5,220	5,280	+10.0	+0.19	60,600	73,147,817,984
[5480]	26/09/29	5,320	5,330	5,240	5,270	-170.0	-3.12	57,000	73,009,274,880
[5480]	26/09/28	5,520	5,550	5,440	5,440	-60.0	-1.09	60,900	75,364,417,536
[5480]	26/09/25	5,450	5,510	5,440	5,500	+50.0	+0.92	43,700	76,195,643,392
[5480]	26/09/24	5,520	5,530	5,450	5,450	-70.0	-1.27	54,900	75,502,952,448
[5480]	26/09/18	5,550	5,570	5,460	5,520	-20.0	-0.36	70,700	76,472,713,216
[5480]	26/09/17	5,420	5,540	5,420	5,540	+140.0	+2.59	48,100	76,749,791,232
[5480]	26/09/16	5,400	5,450	5,390	5,400	+40.0	+0.75	36,300	74,810,269,696
[5480]	26/09/15	5,300	5,380	5,300	5,360	+20.0	+0.37	43,400	74,256,113,664
[5480]	26/09/14	5,250	5,340	5,220	5,340	+80.0	+1.52	50,500	73,979,043,840
[5480]	26/09/11	5,260	5,310	5,240	5,260	-80.0	-1.50	79,500	72,870,739,968
[5480]	26/09/10	5,340	5,340	5,270	5,340	+10.0	+0.19	41,600	73,979,043,840
[5480]	26/09/09	5,330	5,370	5,290	5,330	-30.0	-0.56	57,900	73,840,500,736
[5480]	26/09/08	5,450	5,450	5,360	5,360	-80.0	-1.47	53,600	74,256,113,664
[5480]	26/09/07	5,470	5,510	5,440	5,440	+30.0	+0.55	40,900	75,364,417,536
[5480]	26/09/04	5,480	5,490	5,390	5,410	-50.0	-0.92	59,500	74,948,804,608
[5480]	26/09/03	5,550	5,590	5,460	5,460	0	+0.00	59,400	75,641,487,360
[5480]	26/09/02	5,540	5,550	5,430	5,460	-100.0	-1.80	100,000	75,641,487,360
[5480]	26/09/01	5,470	5,590	5,460	5,560	+90.0	+1.65	67,100	77,026,869,248
[5480]	26/08/31	5,530	5,540	5,470	5,470	-110.0	-1.97	62,900	75,780,030,464
[5480]	26/08/28	5,630	5,680	5,550	5,580	0	+0.00	109,900	77,303,939,072
[5480]	26/08/27	5,480	5,580	5,480	5,580	+90.0	+1.64	45,300	77,303,939,072
[5480]	26/08/26	5,490	5,550	5,480	5,490	+50.0	+0.92	43,300	76,057,100,288
[5480]	26/08/25	5,390	5,530	5,380	5,440	+90.0	+1.68	101,100	75,364,417,536
[5480]	26/08/24	5,310	5,370	5,290	5,350	+70.0	+1.33	43,900	74,117,578,752
[5480]	26/08/21	5,320	5,320	5,250	5,280	-60.0	-1.12	58,200	73,147,817,984
[5480]	26/08/20	5,310	5,390	5,240	5,340	+80.0	+1.52	63,800	73,979,043,840
[5480]	26/08/19	5,480	5,500	5,250	5,260	-240.0	-4.36	81,000	72,870,739,968
[5480]	26/08/18	5,490	5,550	5,460	5,500	+10.0	+0.18	42,100	76,195,643,392
[5480]	26/08/17	5,490	5,560	5,480	5,490	+10.0	+0.18	46,600	76,057,100,288
[5480]	26/08/14	5,410	5,480	5,410	5,480	+30.0	+0.55	39,700	75,918,565,376
[5480]	26/08/13	5,460	5,470	5,400	5,450	+20.0	+0.37	46,600	75,502,952,448
[5480]	26/08/12	5,580	5,580	5,420	5,430	-90.0	-1.63	65,100	75,225,882,624
[5480]	26/08/10	5,560	5,580	5,460	5,520	-80.0	-1.43	74,200	76,472,713,216
[5480]	26/08/07	5,690	5,790	5,560	5,600	-90.0	-1.58	181,400	77,581,017,088
[5480]	26/08/06	5,360	5,690	5,360	5,690	+705.0	+14.14	545,800	78,827,855,872
[5480]	26/08/05	4,975	5,050	4,955	4,985	+50.0	+1.01	69,700	69,060,960,256
[5480]	26/08/04	4,900	4,960	4,880	4,935	+15.0	+0.30	44,900	68,368,269,312
[5480]	26/08/03	4,980	4,980	4,820	4,920	-120.0	-2.38	78,700	68,160,462,848
[5480]	26/07/31	5,040	5,080	4,975	5,040	0	+0.00	68,500	69,822,914,560
[5480]	26/07/30	5,000	5,060	4,990	5,040	-20.0	-0.40	42,300	69,822,914,560
[5480]	26/07/29	5,060	5,100	5,010	5,060	0	+0.00	38,700	70,099,992,576
[5480]	26/07/28	5,080	5,120	5,040	5,060	-60.0	-1.17	49,500	70,099,992,576
[5480]	26/07/27	5,090	5,140	5,070	5,120	+70.0	+1.39	34,000	70,931,218,432
[5480]	26/07/24	5,040	5,080	5,000	5,050	0	+0.00	36,700	69,961,449,472
[5480]	26/07/23	5,060	5,130	5,050	5,050	-70.0	-1.37	55,700	69,961,449,472
[5480]	26/07/22	5,090	5,180	5,060	5,120	+20.0	+0.39	88,000	70,931,218,432
[5480]	26/07/21	5,000	5,120	4,980	5,100	+170.0	+3.45	116,200	70,654,140,416
[5480]	26/07/17	4,990	5,040	4,850	4,930	-70	-1.40	64,100	-
[5480]	26/07/16	4,995	5,040	4,950	5,000	-40	-0.79	44,600	-
[5480]	26/07/15	5,050	5,100	4,985	5,040	+40	+0.80	45,200	-
[5480]	26/07/14	4,980	5,050	4,930	5,000	+65	+1.32	97,700	-
[5480]	26/07/13	4,995	5,020	4,860	4,935	+10	+0.20	50,500	-
[5480]	26/07/10	4,920	4,955	4,905	4,925	+15	+0.31	53,900	-
[5480]	26/07/09	4,880	4,935	4,870	4,910	-5	-0.10	51,500	-
[5480]	26/07/08	4,905	4,975	4,865	4,915	-25	-0.51	57,700	-
[5480]	26/07/07	4,955	5,080	4,940	4,940	+20	+0.41	144,200	-
[5480]	26/07/06	4,900	4,965	4,875	4,920	+60	+1.23	94,200	-
[5480]	26/07/03	4,840	4,900	4,830	4,860	+55	+1.14	70,200	-
[5480]	26/07/02	4,715	4,815	4,715	4,805	+95	+2.02	78,600	-
[5480]	26/07/01	4,680	4,735	4,660	4,710	+40	+0.86	47,000	-
[5480]	26/06/30	4,690	4,725	4,635	4,670	-20	-0.43	85,400	-
[5480]	26/06/29	4,725	4,750	4,645	4,690	-25	-0.53	83,700	-
[5480]	26/06/26	4,805	4,815	4,695	4,715	-75	-1.57	85,500	-
[5480]	26/06/25	4,740	4,850	4,710	4,790	+50	+1.05	113,500	-
[5480]	26/06/24	4,720	4,795	4,720	4,740	+25	+0.53	84,000	-
[5480]	26/06/23	4,740	4,790	4,705	4,715	-35	-0.74	139,400	-
[5480]	26/06/22	4,655	4,750	4,615	4,750	+165	+3.60	96,900	-
[5480]	26/06/19	4,600	4,610	4,555	4,585	+25	+0.55	59,800	-
[5480]	26/06/18	4,510	4,590	4,500	4,560	+75	+1.67	76,900	-
[5480]	26/06/17	4,530	4,565	4,485	4,485	-40	-0.88	62,700	-
[5480]	26/06/16	4,560	4,560	4,495	4,525	-35	-0.77	57,900	-
[5480]	26/06/15	4,560	4,580	4,535	4,560	+45	+1.00	58,200	-
[5480]	26/06/12	4,430	4,535	4,430	4,515	+120	+2.73	85,400	-
[5480]	26/06/11	4,355	4,395	4,300	4,395	-10	-0.23	76,600	-
[5480]	26/06/10	4,365	4,405	4,340	4,405	+30	+0.69	56,800	-
[5480]	26/06/09	4,465	4,505	4,375	4,375	-45	-1.02	69,300	-
[5480]	26/06/08	4,445	4,460	4,380	4,420	-95	-2.10	102,300	-
[5480]	26/06/05	4,460	4,515	4,440	4,515	+95	+2.15	66,100	-
[5480]	26/06/04	4,465	4,490	4,420	4,420	-115	-2.54	69,200	-
[5480]	26/06/03	4,505	4,575	4,460	4,535	+95	+2.14	85,900	-
[5480]	26/06/02	4,480	4,490	4,425	4,440	-55	-1.22	105,300	-
[5480]	26/06/01	4,585	4,585	4,480	4,495	-120	-2.60	111,200	-
[5480]	26/05/29	4,520	4,650	4,520	4,615	+75	+1.65	84,200	-
[5480]	26/05/28	4,535	4,565	4,470	4,540	0	0.00	63,600	-
[5480]	26/05/27	4,490	4,550	4,490	4,540	+70	+1.57	63,400	-
[5480]	26/05/26	4,425	4,515	4,400	4,470	+10	+0.22	59,100	-
[5480]	26/05/25	4,495	4,510	4,440	4,460	-10	-0.22	62,500	-
[5480]	26/05/22	4,450	4,500	4,425	4,470	+60.0	+1.36	75,100	-
[5480]	26/05/21	4,385	4,420	4,375	4,410	+70.0	+1.61	54,200	-
[5480]	26/05/20	4,395	4,395	4,290	4,340	-50.0	-1.14	128,400	-
[5480]	26/05/19	4,425	4,450	4,355	4,390	-10.0	-0.23	117,100	-
[5480]	26/05/18	4,495	4,495	4,375	4,400	-100.0	-2.22	97,800	-
[5480]	26/05/15	4,530	4,575	4,485	4,500	-65.0	-1.42	73,700	-
[5480]	26/05/14	4,500	4,605	4,485	4,565	+95.0	+2.13	112,000	-
[5480]	26/05/13	4,560	4,570	4,460	4,470	-85.0	-1.87	98,700	-
[5480]	26/05/12	4,515	4,590	4,500	4,555	+75.0	+1.67	103,600	-
[5480]	26/05/11	4,585	4,585	4,455	4,480	-155.0	-3.34	233,800	-
[5480]	26/05/08	4,650	4,680	4,555	4,635	-80.0	-1.70	113,300	-
[5480]	26/05/07	4,640	4,745	4,635	4,715	+115.0	+2.50	108,600	-
[5480]	26/05/01	4,565	4,600	4,510	4,600	+80.0	+1.77	60,200	-
[5480]	26/04/30	4,555	4,560	4,510	4,520	-80.0	-1.74	72,100	-
[5480]	26/04/28	4,545	4,600	4,530	4,600	+55.0	+1.21	72,500	-
[5480]	26/04/27	4,540	4,575	4,510	4,545	+10	+0.22	64,300	-
[5480]	26/04/24	4,590	4,620	4,520	4,535	-65	-1.41	79,100	-
[5480]	26/04/23	4,660	4,660	4,575	4,600	-40	-0.86	95,100	-
[5480]	26/04/22	4,685	4,700	4,625	4,640	-85	-1.80	87,900	-
[5480]	26/04/21	4,750	4,760	4,710	4,725	-10	-0.21	56,400	-
[5480]	26/04/20	4,710	4,735	4,695	4,735	+60	+1.28	63,500	-
[5480]	26/04/17	4,700	4,720	4,660	4,675	-50	-1.06	43,400	-
[5480]	26/04/16	4,720	4,755	4,710	4,725	+25	+0.53	46,400	-
[5480]	26/04/15	4,785	4,805	4,690	4,700	-45	-0.95	58,500	-
[5480]	26/04/14	4,765	4,770	4,715	4,745	+40	+0.85	57,100	-
[5480]	26/04/13	4,720	4,765	4,680	4,705	-30	-0.63	49,400	-
[5480]	26/04/10	4,825	4,835	4,730	4,735	-35	-0.73	56,200	-
[5480]	26/04/09	4,890	4,890	4,770	4,770	-125	-2.55	71,700	-
[5480]	26/04/08	4,860	4,895	4,835	4,895	+95	+1.98	92,100	-
[5480]	26/04/07	4,795	4,840	4,755	4,800	+15	+0.31	64,300	-
[5480]	26/04/06	4,745	4,805	4,745	4,785	+30	+0.63	62,500	-
[5480]	26/04/03	4,770	4,800	4,755	4,755	+40	+0.85	34,100	-
[5480]	26/04/02	4,795	4,840	4,710	4,715	-65	-1.36	71,200	-
[5480]	26/04/01	4,740	4,785	4,690	4,780	+145	+3.13	54,400	-
[5480]	26/03/31	4,625	4,700	4,625	4,635	-50	-1.07	96,300	-
[5480]	26/03/30	4,530	4,695	4,515	4,685	-165	-3.40	89,400	-
[5480]	26/03/27	4,780	4,875	4,780	4,850	+35	+0.73	90,400	-
[5480]	26/03/26	4,860	4,875	4,780	4,815	-25	-0.52	56,100	-
[5480]	26/03/25	4,830	4,870	4,825	4,840	+110	+2.33	68,800	-
[5480]	26/03/24	4,825	4,825	4,695	4,730	+75	+1.61	74,000	-
[5480]	26/03/23	4,685	4,715	4,605	4,655	-160	-3.32	106,000	-
[5480]	26/03/19	4,910	4,935	4,805	4,815	-165	-3.31	84,600	-
[5480]	26/03/18	4,865	4,980	4,855	4,980	+180	+3.75	93,900	-
[5480]	26/03/17	4,780	4,855	4,775	4,800	+60	+1.27	76,900	-
[5480]	26/03/16	4,725	4,780	4,675	4,740	+15	+0.32	96,700	-
[5480]	26/03/13	4,785	4,800	4,725	4,725	-60	-1.25	76,500	-
[5480]	26/03/12	4,885	4,905	4,765	4,785	-160	-3.24	107,100	-
[5480]	26/03/11	4,890	4,955	4,885	4,945	+115	+2.38	140,800	-
[5480]	26/03/10	4,820	4,865	4,780	4,830	+110	+2.33	93,100	-
[5480]	26/03/09	4,635	4,720	4,600	4,720	-185	-3.77	173,200	-
[5480]	26/03/06	4,870	4,920	4,785	4,905	+25	+0.51	98,000	-
[5480]	26/03/05	4,975	4,975	4,865	4,880	+115	+2.41	123,600	-
[5480]	26/03/04	4,935	4,950	4,665	4,765	-345	-6.75	228,700	-
[5480]	26/03/03	5,210	5,250	5,110	5,110	-130	-2.48	137,700	-
[5480]	26/03/02	5,220	5,270	5,110	5,240	-70	-1.32	154,500	-
[5480]	26/02/27	5,120	5,320	5,110	5,310	+180	+3.51	167,000	-
[5480]	26/02/26	5,100	5,150	5,090	5,130	+50	+0.98	74,300	-
[5480]	26/02/25	5,080	5,120	5,060	5,080	+20	+0.40	81,900	-
[5480]	26/02/24	5,020	5,120	4,970	5,060	0	0.00	94,700	-
[5480]	26/02/20	5,110	5,120	4,970	5,060	-110	-2.13	140,000	-
[5480]	26/02/19	5,030	5,170	4,995	5,170	+180	+3.61	225,000	-
[5480]	26/02/18	4,930	4,995	4,920	4,990	+65	+1.32	96,800	-
[5480]	26/02/17	4,905	4,985	4,880	4,925	+85	+1.76	134,600	-
[5480]	26/02/16	4,820	4,850	4,790	4,840	+35	+0.73	83,400	-
[5480]	26/02/13	4,890	4,890	4,775	4,805	-120	-2.44	170,700	-
[5480]	26/02/12	4,840	4,945	4,840	4,925	+100	+2.07	162,100	-
[5480]	26/02/10	4,830	4,855	4,805	4,825	+5	+0.10	70,100	-
[5480]	26/02/09	4,900	4,900	4,795	4,820	+60	+1.26	95,200	-
[5480]	26/02/06	4,775	4,780	4,685	4,760	-30	-0.63	156,700	-
[5480]	26/02/05	4,930	4,965	4,785	4,790	-135	-2.74	147,000	-
[5480]	26/02/04	4,850	4,930	4,845	4,925	+75	+1.55	77,000	-
[5480]	26/02/03	4,810	4,850	4,775	4,850	+150	+3.19	80,200	-
[5480]	26/02/02	4,770	4,845	4,700	4,700	-75	-1.57	96,400	-
[5480]	26/01/30	4,780	4,795	4,720	4,775	+45	+0.95	83,500	-
[5480]	26/01/29	4,730	4,755	4,665	4,730	+5	+0.11	79,200	-
[5480]	26/01/28	4,775	4,775	4,710	4,725	-80	-1.66	73,700	-
[5480]	26/01/27	4,780	4,820	4,730	4,805	+15	+0.31	78,100	-
[5480]	26/01/26	4,865	4,865	4,790	4,790	-85	-1.74	80,200	-
[5480]	26/01/23	4,930	4,940	4,865	4,875	-10	-0.20	63,300	-
[5480]	26/01/22	4,950	4,955	4,875	4,885	0	0.00	89,400	-
[5480]	26/01/21	4,850	4,900	4,835	4,885	-20	-0.41	89,900	-
[5480]	26/01/20	4,935	4,950	4,875	4,905	-30	-0.61	73,000	-
[5480]	26/01/19	4,935	4,950	4,860	4,935	-45	-0.90	91,200	-
[5480]	26/01/16	5,020	5,050	4,920	4,980	-70	-1.39	125,700	-
[5480]	26/01/15	4,960	5,060	4,960	5,050	+50	+1.00	133,700	-
[5480]	26/01/14	4,975	5,050	4,935	5,000	+70	+1.42	136,800	-
[5480]	26/01/13	4,885	4,960	4,865	4,930	+115	+2.39	178,000	-
[5480]	26/01/09	4,740	4,850	4,740	4,815	+85	+1.80	120,300	-
[5480]	26/01/08	4,710	4,800	4,705	4,730	+20	+0.42	129,100	-
[5480]	26/01/07	4,625	4,725	4,610	4,710	+110	+2.39	171,300	-
[5480]	26/01/06	4,545	4,605	4,540	4,600	+90	+2.00	131,800	-
[5480]	26/01/05	4,540	4,575	4,510	4,510	-15	-0.33	98,400	-
[5480]	25/12/30	4,500	4,555	4,500	4,525	-15	-0.33	98,100	-
[5480]	25/12/29	4,525	4,540	4,495	4,540	+75	+1.68	73,800	-
[5480]	25/12/26	4,490	4,510	4,460	4,465	-15	-0.33	58,400	-
[5480]	25/12/25	4,470	4,480	4,450	4,480	+35	+0.79	29,800	-
[5480]	25/12/24	4,470	4,495	4,435	4,445	-25	-0.56	57,100	-
[5480]	25/12/23	4,480	4,500	4,465	4,470	-10	-0.22	46,200	-
[5480]	25/12/22	4,440	4,485	4,410	4,480	+80	+1.82	118,600	-
[5480]	25/12/19	4,335	4,410	4,335	4,400	+50	+1.15	59,400	-
[5480]	25/12/18	4,325	4,365	4,320	4,350	+20	+0.46	42,800	-
[5480]	25/12/17	4,330	4,350	4,300	4,330	0	0.00	58,600	-
[5480]	25/12/16	4,425	4,440	4,330	4,330	-100	-2.26	74,100	-
[5480]	25/12/15	4,385	4,435	4,385	4,430	+5	+0.11	64,700	-
[5480]	25/12/12	4,390	4,425	4,355	4,425	+105	+2.43	76,100	-
[5480]	25/12/11	4,375	4,385	4,320	4,320	-60	-1.37	55,900	-
[5480]	25/12/10	4,345	4,380	4,325	4,380	+60	+1.39	73,900	-
[5480]	25/12/09	4,310	4,340	4,305	4,320	+5	+0.12	37,100	-
[5480]	25/12/08	4,285	4,330	4,285	4,315	+35	+0.82	46,000	-
[5480]	25/12/05	4,315	4,330	4,280	4,280	-45	-1.04	48,800	-
[5480]	25/12/04	4,265	4,325	4,260	4,325	+60	+1.41	49,800	-
[5480]	25/12/03	4,290	4,295	4,250	4,265	-10	-0.23	51,200	-
[5480]	25/12/02	4,335	4,360	4,275	4,275	-60	-1.38	48,500	-
[5480]	25/12/01	4,370	4,375	4,320	4,335	-45	-1.03	70,900	-
[5480]	25/11/28	4,325	4,380	4,325	4,380	+55	+1.27	74,300	-
[5480]	25/11/27	4,300	4,335	4,285	4,325	+40	+0.93	67,600	-
[5480]	25/11/26	4,255	4,285	4,245	4,285	+40	+0.94	51,100	-
[5480]	25/11/25	4,265	4,275	4,220	4,245	+5	+0.12	47,000	-
[5480]	25/11/21	4,185	4,240	4,185	4,240	+20	+0.47	61,600	-
[5480]	25/11/20	4,170	4,220	4,150	4,220	+90	+2.18	74,500	-
[5480]	25/11/19	4,120	4,140	4,100	4,130	+15	+0.36	54,600	-
[5480]	25/11/18	4,165	4,185	4,110	4,115	-45	-1.08	63,600	-
[5480]	25/11/17	4,195	4,215	4,160	4,160	-55	-1.30	76,800	-
[5480]	25/11/14	4,225	4,250	4,190	4,215	-35	-0.82	72,400	-
[5480]	25/11/13	4,270	4,270	4,215	4,250	+10	+0.24	42,600	-
[5480]	25/11/12	4,160	4,240	4,160	4,240	+55	+1.31	77,900	-
[5480]	25/11/11	4,195	4,195	4,125	4,185	-10	-0.24	60,500	-
[5480]	25/11/10	4,200	4,200	4,165	4,195	+25	+0.60	46,600	-
[5480]	25/11/07	4,165	4,175	4,100	4,170	-10	-0.24	61,700	-
[5480]	25/11/06	4,135	4,195	4,120	4,180	+80	+1.95	68,700	-
[5480]	25/11/05	4,110	4,110	4,020	4,100	-15	-0.36	115,400	-
[5480]	25/11/04	4,225	4,235	4,115	4,115	-165	-3.86	177,300	-
[5480]	25/10/31	4,335	4,370	4,280	4,280	-90	-2.06	93,800	-
[5480]	25/10/30	4,275	4,370	4,260	4,370	+125	+2.94	99,000	-
[5480]	25/10/29	4,290	4,310	4,245	4,245	-35	-0.82	71,400	-
[5480]	25/10/28	4,385	4,385	4,280	4,280	-105	-2.39	78,900	-
[5480]	25/10/27	4,350	4,385	4,350	4,385	+40	+0.92	60,300	-
[5480]	25/10/24	4,375	4,380	4,340	4,345	-20	-0.46	50,400	-
[5480]	25/10/23	4,350	4,375	4,335	4,365	0	0.00	57,700	-
[5480]	25/10/22	4,310	4,370	4,305	4,365	+50	+1.16	81,700	-
[5480]	25/10/21	4,365	4,375	4,315	4,315	-20	-0.46	51,000	-
[5480]	25/10/20	4,325	4,340	4,310	4,335	+55	+1.29	81,100	-
[5480]	25/10/17	4,285	4,310	4,275	4,280	-50	-1.15	40,600	-
[5480]	25/10/16	4,340	4,350	4,300	4,330	+15	+0.35	63,100	-
[5480]	25/10/15	4,255	4,325	4,255	4,315	+90	+2.13	53,000	-
[5480]	25/10/14	4,150	4,265	4,140	4,225	+15	+0.36	87,300	-
[5480]	25/10/10	4,310	4,330	4,210	4,210	-160	-3.66	95,300	-
[5480]	25/10/09	4,325	4,370	4,325	4,370	+35	+0.81	54,800	-
[5480]	25/10/08	4,360	4,380	4,325	4,335	-25	-0.57	61,000	-
[5480]	25/10/07	4,300	4,370	4,300	4,360	+55	+1.28	92,500	-
[5480]	25/10/06	4,355	4,380	4,295	4,305	+20	+0.47	103,500	-
[5480]	25/10/03	4,220	4,300	4,220	4,285	+30	+0.71	56,400	-
[5480]	25/10/02	4,205	4,255	4,200	4,255	+80	+1.92	86,400	-
[5480]	25/10/01	4,250	4,260	4,170	4,175	-100	-2.34	110,200	-
[5480]	25/09/30	4,335	4,345	4,230	4,275	-60	-1.38	150,400	-
[5480]	25/09/29	4,315	4,365	4,280	4,335	-100	-2.25	130,200	-
[5480]	25/09/26	4,405	4,435	4,390	4,435	+25	+0.57	110,700	-
[5480]	25/09/25	4,420	4,435	4,400	4,410	+20	+0.46	114,700	-
[5480]	25/09/24	4,390	4,405	4,375	4,390	0	0.00	72,600	-
[5480]	25/09/22	4,385	4,420	4,380	4,390	-15	-0.34	80,700	-
[5480]	25/09/19	4,405	4,415	4,360	4,405	+15	+0.34	129,500	-
[5480]	25/09/18	4,410	4,410	4,385	4,390	-15	-0.34	79,500	-
[5480]	25/09/17	4,475	4,475	4,400	4,405	-65	-1.45	106,100	-
[5480]	25/09/16	4,440	4,470	4,435	4,470	+45	+1.02	63,000	-
[5480]	25/09/12	4,440	4,455	4,415	4,425	-25	-0.56	88,000	-
[5480]	25/09/11	4,510	4,525	4,445	4,450	-25	-0.56	93,900	-
[5480]	25/09/10	4,495	4,505	4,460	4,475	-40	-0.89	102,300	-
[5480]	25/09/09	4,555	4,570	4,500	4,515	-15	-0.33	88,900	-
[5480]	25/09/08	4,530	4,555	4,490	4,530	+10	+0.22	124,300	-
[5480]	25/09/05	4,475	4,530	4,465	4,520	+90	+2.03	83,800	-