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
[4186]	26/10/29	8,352	8,544	8,229	8,495	+148.0	+1.77	1,528,500	1,019,195,359,232
[4186]	26/10/28	8,146	8,533	8,106	8,347	+597.0	+7.70	1,530,300	1,001,438,969,856
[4186]	26/10/27	7,780	7,898	7,695	7,750	+209.0	+2.77	629,800	929,813,299,200
[4186]	26/10/26	7,707	7,763	7,514	7,541	-194.0	-2.51	684,200	904,738,373,632
[4186]	26/10/23	7,502	7,744	7,309	7,735	-67.0	-0.86	1,120,900	928,013,680,640
[4186]	26/10/22	8,198	8,216	7,765	7,802	-489.0	-5.90	1,218,100	936,052,064,256
[4186]	26/10/21	8,300	8,477	8,223	8,291	+381.0	+4.82	1,139,500	994,720,284,672
[4186]	26/10/20	8,337	8,357	7,895	7,910	-367.0	-4.43	612,700	949,009,448,960
[4186]	26/10/19	7,990	8,323	7,940	8,277	-54.0	-0.65	628,000	993,040,596,992
[4186]	26/10/16	8,298	8,436	8,125	8,331	+204.0	+2.51	829,900	999,519,354,880
[4186]	26/10/15	8,619	8,621	8,111	8,127	-792.0	-8.88	1,324,400	975,044,214,784
[4186]	26/10/14	9,100	9,232	8,851	8,919	-155.0	-1.71	802,600	1,070,065,188,864
[4186]	26/10/13	9,100	9,156	8,866	9,074	-260.0	-2.79	1,039,300	1,088,661,422,080
[4186]	26/10/09	9,170	9,426	9,111	9,334	-8.0	-0.09	1,200,900	1,119,855,181,824
[4186]	26/10/08	9,129	9,445	9,026	9,342	+63.0	+0.68	1,300,900	1,120,815,022,080
[4186]	26/10/07	9,411	9,420	9,140	9,279	-99.0	-1.06	915,300	1,113,256,493,056
[4186]	26/10/06	9,194	9,390	9,080	9,378	+166.0	+1.80	662,500	1,125,134,106,624
[4186]	26/10/05	9,204	9,249	9,096	9,212	+304.0	+3.41	702,700	1,105,218,109,440
[4186]	26/10/02	8,860	8,992	8,820	8,908	-26.0	-0.29	507,200	1,068,745,424,896
[4186]	26/10/01	8,620	8,945	8,607	8,934	+317.0	+3.68	871,300	1,071,864,807,424
[4186]	26/09/30	8,562	8,690	8,524	8,617	+355.0	+4.30	994,300	1,033,832,431,616
[4186]	26/09/29	8,255	8,290	8,153	8,262	-46.0	-0.55	852,400	991,240,978,432
[4186]	26/09/28	8,413	8,445	8,268	8,308	-50.0	-0.60	830,200	996,759,896,064
[4186]	26/09/25	8,231	8,358	8,133	8,358	+68.0	+0.82	739,200	1,002,758,668,288
[4186]	26/09/24	8,223	8,444	8,171	8,290	+217.0	+2.69	855,200	994,600,288,256
[4186]	26/09/18	7,984	8,149	7,961	8,073	+131.0	+1.65	965,000	968,565,522,432
[4186]	26/09/17	8,159	8,159	7,862	7,942	-147.0	-1.82	910,800	952,848,678,912
[4186]	26/09/16	8,017	8,105	7,957	8,089	+74.0	+0.92	483,600	970,485,137,408
[4186]	26/09/15	7,777	8,104	7,772	8,015	+109.0	+1.38	731,500	961,606,909,952
[4186]	26/09/14	7,700	7,965	7,641	7,906	-148.0	-1.84	821,500	948,529,528,832
[4186]	26/09/11	7,927	8,090	7,864	8,054	-262.0	-3.15	894,300	966,285,983,744
[4186]	26/09/10	8,377	8,406	8,194	8,316	-62.0	-0.74	695,600	997,719,670,784
[4186]	26/09/09	8,356	8,645	8,350	8,378	+274.0	+3.38	628,500	1,005,158,203,392
[4186]	26/09/08	8,331	8,596	8,104	8,104	-375.0	-4.42	648,600	972,284,821,504
[4186]	26/09/07	8,425	8,531	8,360	8,479	+203.0	+2.45	522,100	1,017,275,744,256
[4186]	26/09/04	8,050	8,330	8,043	8,276	+137.0	+1.68	713,600	992,920,666,112
[4186]	26/09/03	8,250	8,298	8,071	8,139	-20.0	-0.25	984,000	976,483,975,168
[4186]	26/09/02	8,299	8,368	8,130	8,159	-376.0	-4.41	941,900	978,883,444,736
[4186]	26/09/01	8,581	8,618	8,415	8,535	-72.0	-0.84	708,600	1,023,994,429,440
[4186]	26/08/31	8,432	8,673	8,375	8,607	-2.0	-0.02	568,200	1,032,632,664,064
[4186]	26/08/28	8,770	8,856	8,585	8,609	-171.0	-1.95	477,600	1,032,872,656,896
[4186]	26/08/27	8,900	8,956	8,640	8,780	+50.0	+0.57	584,500	1,053,388,505,088
[4186]	26/08/26	8,676	8,767	8,564	8,730	+1.0	+0.01	381,800	1,047,389,732,864
[4186]	26/08/25	8,538	8,800	8,419	8,729	+99.0	+1.15	496,900	1,047,269,736,448
[4186]	26/08/24	8,676	8,795	8,586	8,630	-66.0	-0.76	478,200	1,035,392,122,880
[4186]	26/08/21	8,647	8,764	8,545	8,696	-168.0	-1.90	659,800	1,043,310,510,080
[4186]	26/08/20	8,845	8,906	8,705	8,864	+92.0	+1.05	642,500	1,063,466,500,096
[4186]	26/08/19	8,735	8,957	8,666	8,772	-441.0	-4.79	791,900	1,052,428,730,368
[4186]	26/08/18	9,700	9,738	9,202	9,213	-364.0	-3.80	712,500	1,105,338,040,320
[4186]	26/08/17	9,367	9,613	9,343	9,577	+217.0	+2.32	538,000	1,149,009,264,640
[4186]	26/08/14	9,776	10,050	9,328	9,360	-328.0	-3.39	1,212,200	1,122,974,564,352
[4186]	26/08/13	9,486	9,743	9,456	9,688	+352.0	+3.77	1,558,800	1,162,326,573,056
[4186]	26/08/12	9,054	9,440	8,960	9,336	+311.0	+3.45	1,024,400	1,120,095,174,656
[4186]	26/08/10	9,049	9,250	8,943	9,025	+225.0	+2.56	851,200	1,082,782,580,736
[4186]	26/08/07	8,950	9,077	8,505	8,800	-110.0	-1.23	1,687,700	1,055,124,488,192
[4186]	26/08/06	9,555	9,599	8,803	8,910	-795.0	-8.19	1,819,400	1,068,313,542,656
[4186]	26/08/05	9,580	9,858	9,523	9,705	+523.0	+5.70	1,111,000	1,163,634,409,472
[4186]	26/08/04	8,963	9,270	8,883	9,182	+310.0	+3.49	770,300	1,100,926,550,016
[4186]	26/08/03	8,732	9,030	8,610	8,872	-10.0	-0.11	815,200	1,063,757,348,864
[4186]	26/07/31	8,997	9,415	8,830	8,882	+485.0	+5.78	1,787,800	1,064,956,329,984
[4186]	26/07/30	8,306	8,873	7,967	8,397	+41.0	+0.49	2,119,400	1,006,804,598,784
[4186]	26/07/29	8,967	9,188	8,181	8,356	-633.0	-7.04	1,339,100	1,001,888,677,888
[4186]	26/07/28	9,360	9,398	8,965	8,989	-961.0	-9.66	1,044,700	1,077,785,722,880
[4186]	26/07/27	10,055	10,110	9,699	9,950	-100.0	-1.00	778,200	1,193,010,135,040
[4186]	26/07/24	10,280	10,370	9,967	10,050	-530.0	-5.01	693,000	1,205,000,208,384
[4186]	26/07/23	10,490	10,775	10,370	10,580	+290.0	+2.82	745,600	1,268,547,452,928
[4186]	26/07/22	10,345	10,730	10,260	10,290	+245.0	+2.44	683,800	1,233,776,279,552
[4186]	26/07/21	10,000	10,115	9,709	10,045	+162.0	+1.64	769,700	1,204,400,685,056
[4186]	26/07/17	10,165	10,320	9,510	9,883	-582	-5.56	1,245,800	-
[4186]	26/07/16	10,910	10,980	10,400	10,465	-780	-6.94	884,100	-
[4186]	26/07/15	10,890	11,265	10,755	11,245	+575	+5.39	783,200	-
[4186]	26/07/14	10,225	10,735	9,931	10,670	+320	+3.09	1,078,400	-
[4186]	26/07/13	10,315	10,945	10,200	10,350	-15	-0.14	833,400	-
[4186]	26/07/10	10,355	10,650	10,270	10,365	+240	+2.37	1,119,100	-
[4186]	26/07/09	10,200	10,300	10,025	10,125	+303	+3.08	735,600	-
[4186]	26/07/08	9,803	10,145	9,729	9,822	-238	-2.37	1,010,300	-
[4186]	26/07/07	10,380	10,545	9,955	10,060	-410	-3.92	707,900	-
[4186]	26/07/06	10,865	10,895	10,285	10,470	-385	-3.55	692,000	-
[4186]	26/07/03	10,355	10,855	9,955	10,855	+215	+2.02	814,700	-
[4186]	26/07/02	10,960	10,970	10,485	10,640	-740	-6.50	623,300	-
[4186]	26/07/01	11,555	11,600	11,245	11,380	+60	+0.53	656,000	-
[4186]	26/06/30	11,350	11,495	10,995	11,320	+155	+1.39	653,000	-
[4186]	26/06/29	11,220	11,230	10,585	11,165	-40	-0.36	840,000	-
[4186]	26/06/26	11,410	11,580	10,980	11,205	-310	-2.69	840,700	-
[4186]	26/06/25	11,530	11,840	11,340	11,515	+585	+5.35	1,005,300	-
[4186]	26/06/24	10,605	11,220	10,550	10,930	+25	+0.23	731,500	-
[4186]	26/06/23	11,500	11,520	10,855	10,905	-510	-4.47	815,600	-
[4186]	26/06/22	11,100	11,550	11,045	11,415	+290	+2.61	626,400	-
[4186]	26/06/19	11,235	11,435	11,010	11,125	+95	+0.86	1,079,500	-
[4186]	26/06/18	10,860	11,180	10,845	11,030	+325	+3.04	909,300	-
[4186]	26/06/17	10,300	10,730	10,150	10,705	+200	+1.90	708,500	-
[4186]	26/06/16	10,530	10,800	10,415	10,505	-85	-0.80	809,400	-
[4186]	26/06/15	10,500	10,670	10,245	10,590	+685	+6.92	1,101,900	-
[4186]	26/06/12	10,055	10,180	9,857	9,905	+404	+4.25	1,156,900	-
[4186]	26/06/11	8,886	9,572	8,686	9,501	+114	+1.21	1,405,400	-
[4186]	26/06/10	9,620	9,780	9,254	9,387	-517	-5.22	902,400	-
[4186]	26/06/09	9,857	9,941	9,464	9,904	+204	+2.10	1,149,500	-
[4186]	26/06/08	9,370	9,882	9,365	9,700	-720	-6.91	1,164,700	-
[4186]	26/06/05	10,350	10,440	10,000	10,420	-115	-1.09	751,800	-
[4186]	26/06/04	10,570	10,645	10,275	10,535	-155	-1.45	722,500	-
[4186]	26/06/03	10,710	10,875	10,410	10,690	+380	+3.69	893,300	-
[4186]	26/06/02	10,565	10,605	9,965	10,310	-370	-3.46	1,048,900	-
[4186]	26/06/01	10,765	10,995	10,565	10,680	-330	-3.00	951,900	-
[4186]	26/05/29	11,140	11,150	10,660	11,010	+110	+1.01	1,351,100	-
[4186]	26/05/28	10,935	10,995	10,525	10,900	-130	-1.18	845,000	-
[4186]	26/05/27	11,565	11,795	11,015	11,030	-140	-1.25	881,300	-
[4186]	26/05/26	11,625	11,800	11,145	11,170	-450	-3.87	824,400	-
[4186]	26/05/25	11,350	11,815	11,235	11,620	+515	+4.64	1,007,600	-
[4186]	26/05/22	10,690	11,170	10,525	11,105	+535	+5.06	1,045,600	-
[4186]	26/05/21	10,395	10,890	10,330	10,570	+626	+6.30	1,327,900	-
[4186]	26/05/20	10,005	10,085	9,701	9,944	-176	-1.74	997,200	-
[4186]	26/05/19	10,470	10,490	9,921	10,120	-270	-2.60	1,206,700	-
[4186]	26/05/18	10,850	10,895	10,330	10,390	-370	-3.44	937,600	-
[4186]	26/05/15	11,770	11,860	10,625	10,760	-785	-6.80	1,389,100	-
[4186]	26/05/14	11,495	11,925	11,440	11,545	+280	+2.49	1,177,900	-
[4186]	26/05/13	11,350	11,445	10,905	11,265	-130	-1.14	1,376,600	-
[4186]	26/05/12	12,925	12,925	11,275	11,395	+205	+1.83	2,652,900	-
[4186]	26/05/11	10,250	11,190	9,920	11,190	+1,502	+15.50	4,168,800	-
[4186]	26/05/08	9,644	9,888	9,525	9,688	-56	-0.57	1,339,100	-
[4186]	26/05/07	9,450	9,780	9,409	9,744	+813	+9.10	1,614,800	-
[4186]	26/05/01	8,936	9,078	8,880	8,931	-155	-1.71	618,000	-
[4186]	26/04/30	9,044	9,103	8,904	9,086	-83	-0.91	840,800	-
[4186]	26/04/28	9,116	9,240	9,062	9,169	+143	+1.58	586,300	-
[4186]	26/04/27	8,995	9,148	8,888	9,026	-43	-0.47	871,000	-
[4186]	26/04/24	9,097	9,305	8,982	9,069	+176	+1.98	1,156,400	-
[4186]	26/04/23	9,288	9,288	8,769	8,893	-356	-3.85	1,462,300	-
[4186]	26/04/22	9,450	9,460	9,136	9,249	-94	-1.01	1,013,700	-
[4186]	26/04/21	9,070	9,373	8,997	9,343	+383	+4.27	811,700	-
[4186]	26/04/20	9,149	9,170	8,950	8,960	-73	-0.81	730,500	-
[4186]	26/04/17	9,301	9,302	9,009	9,033	-344	-3.67	922,900	-
[4186]	26/04/16	9,272	9,418	9,131	9,377	+89	+0.96	1,025,600	-
[4186]	26/04/15	9,856	9,957	9,218	9,288	-371	-3.84	1,533,300	-
[4186]	26/04/14	9,400	9,670	9,350	9,659	+609	+6.73	1,334,200	-
[4186]	26/04/13	9,068	9,110	8,886	9,050	-48	-0.53	863,800	-
[4186]	26/04/10	8,792	9,181	8,761	9,098	+381	+4.37	1,300,000	-
[4186]	26/04/09	8,754	8,880	8,605	8,717	-29	-0.33	1,288,900	-
[4186]	26/04/08	8,386	8,746	8,276	8,746	+978	+12.59	1,856,600	-
[4186]	26/04/07	7,815	7,920	7,745	7,768	-26	-0.33	566,700	-
[4186]	26/04/06	7,613	7,951	7,600	7,794	+92	+1.19	663,600	-
[4186]	26/04/03	7,621	7,789	7,621	7,702	+231	+3.09	502,300	-
[4186]	26/04/02	7,966	7,983	7,459	7,471	-368	-4.69	933,500	-
[4186]	26/04/01	7,822	7,839	7,581	7,839	+467	+6.33	797,700	-
[4186]	26/03/31	7,252	7,505	7,165	7,372	-263	-3.44	1,179,400	-
[4186]	26/03/30	7,500	7,635	7,427	7,635	-349	-4.37	1,094,000	-
[4186]	26/03/27	7,989	8,020	7,762	7,984	-191	-2.34	916,900	-
[4186]	26/03/26	8,570	8,570	8,031	8,175	-274	-3.24	762,400	-
[4186]	26/03/25	8,390	8,503	8,326	8,449	+356	+4.40	674,700	-
[4186]	26/03/24	8,203	8,242	7,827	8,093	+190	+2.40	735,100	-
[4186]	26/03/23	7,969	8,040	7,735	7,903	-366	-4.43	997,800	-
[4186]	26/03/19	8,348	8,361	8,155	8,269	-377	-4.36	1,272,200	-
[4186]	26/03/18	8,633	8,725	8,524	8,646	+254	+3.03	717,400	-
[4186]	26/03/17	8,643	8,763	8,328	8,392	+9	+0.11	922,000	-
[4186]	26/03/16	8,169	8,415	8,159	8,383	+271	+3.34	1,036,500	-
[4186]	26/03/13	7,945	8,174	7,940	8,112	-110	-1.34	742,600	-
[4186]	26/03/12	8,303	8,350	8,124	8,222	-181	-2.15	821,800	-
[4186]	26/03/11	8,248	8,536	8,203	8,403	+395	+4.93	940,600	-
[4186]	26/03/10	8,010	8,198	7,920	8,008	+283	+3.66	1,159,700	-
[4186]	26/03/09	7,935	8,034	7,442	7,725	-1,090	-12.37	2,242,500	-
[4186]	26/03/06	8,600	8,863	8,523	8,815	-18	-0.20	764,300	-
[4186]	26/03/05	9,184	9,257	8,710	8,833	+249	+2.90	1,199,100	-
[4186]	26/03/04	8,658	9,066	8,400	8,584	-524	-5.75	1,462,200	-
[4186]	26/03/03	9,570	9,730	9,086	9,108	-527	-5.47	1,613,300	-
[4186]	26/03/02	9,070	9,639	9,010	9,635	+415	+4.50	1,614,900	-
[4186]	26/02/27	8,991	9,220	8,912	9,220	+39	+0.42	1,276,500	-
[4186]	26/02/26	9,380	9,440	8,890	9,181	-134	-1.44	1,435,600	-
[4186]	26/02/25	9,315	9,359	9,122	9,315	+133	+1.45	1,268,300	-
[4186]	26/02/24	9,210	9,335	9,125	9,182	-55	-0.60	1,288,400	-
[4186]	26/02/20	9,150	9,410	9,099	9,237	0	0.00	1,297,300	-
[4186]	26/02/19	8,990	9,367	8,940	9,237	+328	+3.68	1,347,500	-
[4186]	26/02/18	8,953	9,184	8,867	8,909	-10	-0.11	1,435,500	-
[4186]	26/02/17	8,712	8,950	8,614	8,919	+239	+2.75	1,284,000	-
[4186]	26/02/16	8,595	8,749	8,493	8,680	+354	+4.25	1,405,300	-
[4186]	26/02/13	8,261	8,441	8,095	8,326	-4	-0.05	1,321,400	-
[4186]	26/02/12	8,339	8,403	8,209	8,330	+108	+1.31	1,872,300	-
[4186]	26/02/10	8,553	8,610	8,104	8,222	-210	-2.49	2,169,700	-
[4186]	26/02/09	7,741	8,544	7,612	8,432	+991	+13.32	3,035,200	-
[4186]	26/02/06	7,290	7,477	7,256	7,441	+33	+0.45	836,500	-
[4186]	26/02/05	7,672	7,688	7,383	7,408	-284	-3.69	992,400	-
[4186]	26/02/04	7,600	7,719	7,435	7,692	+83	+1.09	1,050,700	-
[4186]	26/02/03	7,454	7,609	7,381	7,609	+338	+4.65	922,900	-
[4186]	26/02/02	7,310	7,631	7,250	7,271	-6	-0.08	2,130,000	-
[4186]	26/01/30	6,756	7,376	6,637	7,277	+535	+7.94	2,328,600	-
[4186]	26/01/29	6,830	6,872	6,667	6,742	-1	-0.01	780,700	-
[4186]	26/01/28	6,685	6,749	6,644	6,743	-75	-1.10	868,900	-
[4186]	26/01/27	6,581	6,820	6,554	6,818	+319	+4.91	1,061,000	-
[4186]	26/01/26	6,500	6,645	6,460	6,499	-111	-1.68	740,100	-
[4186]	26/01/23	6,532	6,676	6,494	6,610	-122	-1.81	1,210,300	-
[4186]	26/01/22	6,474	6,777	6,418	6,732	+369	+5.80	1,287,600	-
[4186]	26/01/21	6,116	6,364	6,102	6,363	+47	+0.74	641,100	-
[4186]	26/01/20	6,410	6,437	6,262	6,316	-166	-2.56	719,400	-
[4186]	26/01/19	6,350	6,520	6,269	6,482	-6	-0.09	739,500	-
[4186]	26/01/16	6,450	6,505	6,316	6,488	+30	+0.46	832,700	-
[4186]	26/01/15	6,270	6,464	6,262	6,458	+68	+1.06	595,500	-
[4186]	26/01/14	6,327	6,390	6,281	6,390	+50	+0.79	721,100	-
[4186]	26/01/13	6,250	6,366	6,162	6,340	+301	+4.98	960,900	-
[4186]	26/01/09	5,993	6,039	5,883	6,039	+25	+0.42	747,300	-
[4186]	26/01/08	6,046	6,100	5,935	6,014	-128	-2.08	972,200	-
[4186]	26/01/07	6,149	6,259	6,111	6,142	+42	+0.69	758,700	-
[4186]	26/01/06	6,024	6,111	5,922	6,100	+95	+1.58	710,500	-
[4186]	26/01/05	5,978	6,072	5,919	6,005	+201	+3.46	968,200	-
[4186]	25/12/30	5,810	5,866	5,785	5,804	-44	-0.75	299,000	-
[4186]	25/12/29	5,850	5,925	5,825	5,848	+26	+0.45	442,800	-
[4186]	25/12/26	5,880	5,897	5,761	5,822	-50	-0.85	496,500	-
[4186]	25/12/25	5,887	5,892	5,820	5,872	+12	+0.20	294,500	-
[4186]	25/12/24	5,901	5,941	5,825	5,860	-59	-1.00	504,000	-
[4186]	25/12/23	5,806	5,933	5,776	5,919	+57	+0.97	509,000	-
[4186]	25/12/22	5,750	5,862	5,721	5,862	+244	+4.34	753,000	-
[4186]	25/12/19	5,610	5,643	5,539	5,618	+83	+1.50	941,600	-
[4186]	25/12/18	5,560	5,595	5,499	5,535	-98	-1.74	627,700	-
[4186]	25/12/17	5,554	5,663	5,480	5,633	+63	+1.13	638,900	-
[4186]	25/12/16	5,635	5,649	5,525	5,570	-201	-3.48	876,300	-
[4186]	25/12/15	5,743	5,771	5,625	5,771	-155	-2.62	1,515,500	-
[4186]	25/12/12	6,024	6,024	5,851	5,926	-65	-1.08	909,600	-
[4186]	25/12/11	6,128	6,136	5,971	5,991	-115	-1.88	668,600	-
[4186]	25/12/10	6,150	6,178	6,040	6,106	+48	+0.79	571,100	-
[4186]	25/12/09	6,008	6,136	5,985	6,058	+54	+0.90	570,500	-
[4186]	25/12/08	5,980	6,018	5,895	6,004	+20	+0.33	557,800	-
[4186]	25/12/05	5,849	5,994	5,840	5,984	+49	+0.83	514,700	-
[4186]	25/12/04	5,899	5,985	5,870	5,935	-29	-0.49	701,900	-
[4186]	25/12/03	5,929	6,010	5,917	5,964	+81	+1.38	619,500	-
[4186]	25/12/02	5,932	5,990	5,875	5,883	+13	+0.22	412,600	-
[4186]	25/12/01	6,040	6,105	5,859	5,870	-123	-2.05	807,700	-
[4186]	25/11/28	5,930	6,025	5,878	5,993	+61	+1.03	599,500	-
[4186]	25/11/27	5,848	5,976	5,819	5,932	+155	+2.68	608,400	-
[4186]	25/11/26	5,603	5,860	5,568	5,777	+252	+4.56	1,013,400	-
[4186]	25/11/25	5,702	5,709	5,516	5,525	-49	-0.88	983,400	-
[4186]	25/11/21	5,610	5,728	5,502	5,574	-436	-7.25	1,546,000	-
[4186]	25/11/20	5,980	6,071	5,883	6,010	+187	+3.21	1,171,300	-
[4186]	25/11/19	5,852	5,899	5,664	5,823	-94	-1.59	1,103,300	-
[4186]	25/11/18	6,261	6,287	5,906	5,917	-483	-7.55	1,391,600	-
[4186]	25/11/17	6,290	6,482	6,222	6,400	+108	+1.72	992,400	-
[4186]	25/11/14	6,051	6,360	6,027	6,292	-58	-0.91	1,150,100	-
[4186]	25/11/13	6,209	6,379	6,110	6,350	+138	+2.22	938,400	-
[4186]	25/11/12	6,046	6,267	5,848	6,212	+447	+7.75	2,257,900	-
[4186]	25/11/11	5,919	5,930	5,555	5,765	-116	-1.97	2,079,200	-
[4186]	25/11/10	5,800	5,937	5,770	5,881	+69	+1.19	1,091,900	-
[4186]	25/11/07	5,672	5,874	5,652	5,812	-60	-1.02	1,248,700	-
[4186]	25/11/06	5,767	5,879	5,730	5,872	+205	+3.62	757,200	-
[4186]	25/11/05	5,650	5,703	5,493	5,667	-158	-2.71	1,318,000	-
[4186]	25/11/04	5,785	5,997	5,744	5,825	+172	+3.04	1,465,700	-
[4186]	25/10/31	5,500	5,653	5,485	5,653	+152	+2.76	844,600	-
[4186]	25/10/30	5,408	5,518	5,343	5,501	+110	+2.04	866,100	-
[4186]	25/10/29	5,341	5,475	5,307	5,391	+134	+2.55	782,200	-
[4186]	25/10/28	5,400	5,422	5,257	5,257	-186	-3.42	646,900	-
[4186]	25/10/27	5,515	5,527	5,374	5,443	+209	+3.99	1,010,600	-
[4186]	25/10/24	5,100	5,253	5,050	5,234	+234	+4.68	945,000	-
[4186]	25/10/23	5,000	5,038	4,956	5,000	-120	-2.34	520,200	-
[4186]	25/10/22	5,140	5,176	5,060	5,120	-31	-0.60	616,300	-
[4186]	25/10/21	5,043	5,225	5,041	5,151	+178	+3.58	1,083,900	-
[4186]	25/10/20	4,965	5,016	4,897	4,973	+106	+2.18	615,300	-
[4186]	25/10/17	4,900	4,904	4,822	4,867	-92	-1.86	510,400	-
[4186]	25/10/16	5,020	5,060	4,920	4,959	+35	+0.71	633,300	-
[4186]	25/10/15	4,795	4,957	4,795	4,924	+169	+3.55	576,800	-
[4186]	25/10/14	4,847	4,922	4,748	4,755	-162	-3.29	855,600	-
[4186]	25/10/10	5,000	5,003	4,870	4,917	-183	-3.59	689,800	-
[4186]	25/10/09	4,990	5,103	4,965	5,100	+141	+2.84	916,200	-
[4186]	25/10/08	4,950	4,983	4,922	4,959	-24	-0.48	456,700	-
[4186]	25/10/07	4,947	5,010	4,893	4,983	+17	+0.34	901,900	-
[4186]	25/10/06	5,046	5,049	4,896	4,966	+30	+0.61	839,200	-
[4186]	25/10/03	4,946	5,008	4,903	4,936	-2	-0.04	541,700	-
[4186]	25/10/02	4,842	4,956	4,842	4,938	+108	+2.24	704,400	-
[4186]	25/10/01	4,826	4,882	4,787	4,830	-18	-0.37	476,400	-
[4186]	25/09/30	4,841	4,860	4,800	4,848	+26	+0.54	415,100	-
[4186]	25/09/29	4,864	4,877	4,804	4,822	-57	-1.17	534,200	-
[4186]	25/09/26	4,932	4,963	4,879	4,879	-117	-2.34	892,100	-
[4186]	25/09/25	4,968	4,999	4,941	4,996	+27	+0.54	489,200	-
[4186]	25/09/24	4,947	4,976	4,903	4,969	-78	-1.55	740,900	-
[4186]	25/09/22	4,900	5,060	4,891	5,047	+174	+3.57	644,900	-
[4186]	25/09/19	4,940	4,984	4,790	4,873	-9	-0.18	933,200	-
[4186]	25/09/18	4,773	4,902	4,751	4,882	+96	+2.01	673,600	-
[4186]	25/09/17	4,909	4,945	4,786	4,786	-186	-3.74	623,700	-
[4186]	25/09/16	4,930	4,988	4,892	4,972	+54	+1.10	493,500	-
[4186]	25/09/12	4,884	4,936	4,852	4,918	+42	+0.86	529,100	-
[4186]	25/09/11	4,817	4,892	4,801	4,876	+59	+1.22	604,000	-
[4186]	25/09/10	4,760	4,844	4,760	4,817	+48	+1.01	482,100	-
[4186]	25/09/09	4,840	4,859	4,736	4,769	-7	-0.15	558,000	-
[4186]	25/09/08	4,738	4,776	4,693	4,776	+126	+2.71	585,300	-
[4186]	25/09/05	4,602	4,667	4,599	4,650	+97	+2.13	611,900	-