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
[5186]	26/10/29	7,020	7,080	6,910	6,970	-50.0	-0.71	89,300	191,491,473,408
[5186]	26/10/28	6,970	7,050	6,840	7,020	+130.0	+1.89	47,200	192,865,157,120
[5186]	26/10/27	6,870	6,970	6,850	6,890	+40.0	+0.58	45,300	189,293,592,576
[5186]	26/10/26	6,780	6,880	6,710	6,850	+60.0	+0.88	34,500	188,194,635,776
[5186]	26/10/23	6,660	6,790	6,560	6,790	+30.0	+0.44	98,100	186,546,225,152
[5186]	26/10/22	6,830	6,870	6,720	6,760	-70.0	-1.02	47,100	185,722,011,648
[5186]	26/10/21	6,770	6,870	6,730	6,830	+60.0	+0.89	82,800	187,645,165,568
[5186]	26/10/20	7,040	7,040	6,730	6,770	-330.0	-4.65	39,800	185,996,738,560
[5186]	26/10/19	7,110	7,110	6,970	7,100	-10.0	-0.14	28,200	195,063,054,336
[5186]	26/10/16	7,010	7,120	6,990	7,110	+150.0	+2.16	27,400	195,337,797,632
[5186]	26/10/15	7,250	7,250	6,870	6,960	-360.0	-4.92	55,400	191,216,746,496
[5186]	26/10/14	7,340	7,350	7,190	7,320	+10.0	+0.14	33,000	201,107,259,392
[5186]	26/10/13	7,100	7,350	7,050	7,310	+220.0	+3.10	113,500	200,832,532,480
[5186]	26/10/09	6,980	7,140	6,940	7,090	+160.0	+2.31	91,000	194,788,327,424
[5186]	26/10/08	7,010	7,020	6,820	6,930	-140.0	-1.98	48,400	190,392,532,992
[5186]	26/10/07	7,030	7,190	7,000	7,070	-10.0	-0.14	43,100	194,238,840,832
[5186]	26/10/06	6,900	7,140	6,850	7,080	+250.0	+3.66	72,100	194,513,584,128
[5186]	26/10/05	6,670	6,860	6,650	6,830	+260.0	+3.96	47,600	187,645,165,568
[5186]	26/10/02	6,690	6,730	6,570	6,570	-160.0	-2.38	33,100	180,235,927,552
[5186]	26/10/01	6,670	6,740	6,610	6,730	+30.0	+0.45	51,800	184,625,233,920
[5186]	26/09/30	6,680	6,760	6,540	6,700	+20.0	+0.30	44,400	183,802,232,832
[5186]	26/09/29	6,780	6,780	6,650	6,680	-180.0	-2.62	44,700	183,253,581,824
[5186]	26/09/28	6,880	6,930	6,820	6,860	-20.0	-0.29	48,900	188,191,539,200
[5186]	26/09/25	6,960	6,970	6,860	6,880	-10.0	-0.15	35,900	188,740,206,592
[5186]	26/09/24	6,940	6,940	6,850	6,890	+30.0	+0.44	29,700	189,014,540,288
[5186]	26/09/18	6,940	6,950	6,800	6,860	-20.0	-0.29	55,300	188,191,539,200
[5186]	26/09/17	6,780	6,900	6,760	6,880	+140.0	+2.08	39,700	188,740,206,592
[5186]	26/09/16	6,650	6,740	6,610	6,740	+130.0	+1.97	32,300	184,899,567,616
[5186]	26/09/15	6,620	6,640	6,570	6,610	0	+0.00	33,200	181,333,245,952
[5186]	26/09/14	6,580	6,640	6,570	6,610	+10.0	+0.15	21,500	181,333,245,952
[5186]	26/09/11	6,470	6,640	6,370	6,600	+100.0	+1.54	68,400	181,058,928,640
[5186]	26/09/10	6,500	6,500	6,420	6,500	0	+0.00	31,600	178,315,608,064
[5186]	26/09/09	6,560	6,630	6,460	6,500	-70.0	-1.07	40,900	178,315,608,064
[5186]	26/09/08	6,900	6,900	6,570	6,570	-330.0	-4.78	46,300	180,235,927,552
[5186]	26/09/07	6,740	6,930	6,740	6,900	+180.0	+2.68	55,000	189,288,873,984
[5186]	26/09/04	6,600	6,720	6,560	6,720	+130.0	+1.97	57,000	184,350,900,224
[5186]	26/09/03	6,650	6,680	6,520	6,590	-60.0	-0.90	41,500	180,784,594,944
[5186]	26/09/02	6,650	6,750	6,620	6,650	-100.0	-1.48	50,700	182,430,580,736
[5186]	26/09/01	6,690	6,780	6,690	6,750	+10.0	+0.15	36,800	185,173,901,312
[5186]	26/08/31	6,700	6,770	6,640	6,740	+10.0	+0.15	49,000	184,899,567,616
[5186]	26/08/28	6,850	6,880	6,720	6,730	-130.0	-1.90	33,400	184,625,233,920
[5186]	26/08/27	6,910	6,930	6,820	6,860	-20.0	-0.29	19,100	188,191,539,200
[5186]	26/08/26	6,770	6,930	6,770	6,880	+110.0	+1.62	35,800	188,740,206,592
[5186]	26/08/25	6,700	6,920	6,700	6,770	+150.0	+2.27	64,200	185,722,568,704
[5186]	26/08/24	6,560	6,680	6,560	6,620	+60.0	+0.91	28,300	181,607,579,648
[5186]	26/08/21	6,580	6,590	6,520	6,560	-20.0	-0.30	30,000	179,961,593,856
[5186]	26/08/20	6,510	6,590	6,490	6,580	+80.0	+1.23	33,400	180,510,261,248
[5186]	26/08/19	6,690	6,690	6,400	6,500	-290.0	-4.27	60,600	178,315,608,064
[5186]	26/08/18	6,910	6,930	6,760	6,790	-120.0	-1.74	43,500	186,271,219,712
[5186]	26/08/17	6,980	7,120	6,880	6,910	-10.0	-0.14	42,100	189,563,207,680
[5186]	26/08/14	6,750	6,950	6,730	6,920	+110.0	+1.62	30,500	189,837,541,376
[5186]	26/08/13	7,030	7,030	6,720	6,810	-160.0	-2.30	63,200	186,819,887,104
[5186]	26/08/12	7,190	7,190	6,920	6,970	-100.0	-1.41	53,900	191,209,193,472
[5186]	26/08/10	7,220	7,270	7,070	7,070	0	+0.00	102,600	193,952,956,416
[5186]	26/08/07	6,830	7,110	6,600	7,070	+240.0	+3.51	114,800	193,952,956,416
[5186]	26/08/06	6,800	6,880	6,720	6,830	+80.0	+1.19	76,500	187,368,980,480
[5186]	26/08/05	6,600	6,840	6,550	6,750	+250.0	+3.85	59,600	185,174,310,912
[5186]	26/08/04	6,330	6,500	6,330	6,500	+90.0	+1.40	75,600	178,316,001,280
[5186]	26/08/03	6,350	6,420	6,270	6,410	+20.0	+0.31	50,100	175,847,014,400
[5186]	26/07/31	6,280	6,470	6,190	6,390	+210.0	+3.40	88,900	175,298,347,008
[5186]	26/07/30	6,220	6,230	6,110	6,180	-60.0	-0.96	58,500	169,537,372,160
[5186]	26/07/29	6,470	6,470	6,180	6,240	-150.0	-2.35	61,800	171,183,374,336
[5186]	26/07/28	6,460	6,470	6,320	6,390	-150.0	-2.29	64,600	175,298,347,008
[5186]	26/07/27	6,500	6,580	6,490	6,540	+40.0	+0.62	57,900	179,413,336,064
[5186]	26/07/24	6,470	6,560	6,420	6,500	+30.0	+0.46	58,600	178,316,001,280
[5186]	26/07/23	6,400	6,510	6,300	6,470	+50.0	+0.78	55,100	177,493,016,576
[5186]	26/07/22	6,640	6,640	6,400	6,420	-140.0	-2.13	50,000	176,121,348,096
[5186]	26/07/21	6,550	6,650	6,480	6,560	-30.0	-0.46	59,200	179,962,003,456
[5186]	26/07/17	6,640	6,720	6,470	6,590	-150	-2.23	107,500	-
[5186]	26/07/16	6,760	6,850	6,570	6,740	-20	-0.30	111,200	-
[5186]	26/07/15	6,570	6,800	6,520	6,760	+190	+2.89	126,600	-
[5186]	26/07/14	6,380	6,650	6,380	6,570	+180	+2.82	97,300	-
[5186]	26/07/13	6,410	6,530	6,300	6,390	+80	+1.27	136,300	-
[5186]	26/07/10	6,450	6,460	6,220	6,310	-40	-0.63	106,300	-
[5186]	26/07/09	6,240	6,580	6,200	6,350	+100	+1.60	158,400	-
[5186]	26/07/08	5,990	6,300	5,930	6,250	+250	+4.17	131,500	-
[5186]	26/07/07	6,100	6,100	5,990	6,000	-50	-0.83	46,000	-
[5186]	26/07/06	6,080	6,100	6,010	6,050	0	0.00	53,700	-
[5186]	26/07/03	5,920	6,110	5,920	6,050	+130	+2.20	56,000	-
[5186]	26/07/02	5,900	5,960	5,800	5,920	+60	+1.02	61,300	-
[5186]	26/07/01	5,880	5,920	5,750	5,860	-40	-0.68	90,700	-
[5186]	26/06/30	5,990	6,020	5,850	5,900	-90	-1.50	49,500	-
[5186]	26/06/29	6,070	6,070	5,870	5,990	-110	-1.80	56,800	-
[5186]	26/06/26	6,220	6,250	6,050	6,100	-150	-2.40	51,300	-
[5186]	26/06/25	6,330	6,340	6,250	6,250	+20	+0.32	35,600	-
[5186]	26/06/24	6,170	6,230	6,120	6,230	+30	+0.48	63,600	-
[5186]	26/06/23	6,290	6,300	6,120	6,200	-50	-0.80	59,400	-
[5186]	26/06/22	6,220	6,350	6,180	6,250	0	0.00	57,500	-
[5186]	26/06/19	6,280	6,380	6,190	6,250	+60	+0.97	49,000	-
[5186]	26/06/18	6,220	6,310	6,190	6,190	-30	-0.48	25,600	-
[5186]	26/06/17	6,190	6,300	6,190	6,220	+70	+1.14	46,200	-
[5186]	26/06/16	6,050	6,180	6,050	6,150	+40	+0.65	43,500	-
[5186]	26/06/15	6,110	6,140	6,020	6,110	+100	+1.66	41,100	-
[5186]	26/06/12	6,010	6,160	6,000	6,010	+70	+1.18	70,900	-
[5186]	26/06/11	5,850	5,950	5,720	5,940	+140	+2.41	79,200	-
[5186]	26/06/10	5,720	5,890	5,720	5,800	+80	+1.40	50,800	-
[5186]	26/06/09	5,870	5,880	5,680	5,720	-50	-0.87	63,900	-
[5186]	26/06/08	5,900	6,040	5,740	5,770	-330	-5.41	93,700	-
[5186]	26/06/05	6,120	6,180	6,020	6,100	+20	+0.33	69,300	-
[5186]	26/06/04	5,980	6,130	5,970	6,080	+60	+1.00	64,800	-
[5186]	26/06/03	5,950	6,080	5,860	6,020	+80	+1.35	65,900	-
[5186]	26/06/02	5,820	5,960	5,690	5,940	+40	+0.68	78,300	-
[5186]	26/06/01	5,860	5,980	5,820	5,900	+30	+0.51	58,700	-
[5186]	26/05/29	5,800	6,060	5,800	5,870	+90	+1.56	113,900	-
[5186]	26/05/28	5,750	5,820	5,660	5,780	0	0.00	72,600	-
[5186]	26/05/27	5,830	5,880	5,760	5,780	-50	-0.86	67,000	-
[5186]	26/05/26	5,670	5,830	5,650	5,830	+180	+3.19	97,300	-
[5186]	26/05/25	5,620	5,670	5,550	5,650	+50	+0.89	85,800	-
[5186]	26/05/22	5,600	5,640	5,520	5,600	-10.0	-0.18	80,900	-
[5186]	26/05/21	5,680	5,720	5,600	5,610	+30.0	+0.54	70,000	-
[5186]	26/05/20	5,500	5,690	5,500	5,580	+30.0	+0.54	117,500	-
[5186]	26/05/19	5,650	5,680	5,500	5,550	-40.0	-0.72	70,700	-
[5186]	26/05/18	5,500	5,670	5,490	5,590	-10.0	-0.18	95,500	-
[5186]	26/05/15	5,500	5,650	5,480	5,600	+100.0	+1.82	66,600	-
[5186]	26/05/14	5,500	5,610	5,480	5,500	+50.0	+0.92	60,800	-
[5186]	26/05/13	5,350	5,520	5,260	5,450	+80.0	+1.49	99,800	-
[5186]	26/05/12	5,080	5,530	5,060	5,370	+340.0	+6.76	183,200	-
[5186]	26/05/11	4,720	5,040	4,710	5,030	+380.0	+8.17	73,900	-
[5186]	26/05/08	4,625	4,885	4,500	4,650	+55.0	+1.20	103,900	-
[5186]	26/05/07	4,525	4,635	4,525	4,595	+140.0	+3.14	36,100	-
[5186]	26/05/01	4,435	4,455	4,390	4,455	0	+0.00	21,200	-
[5186]	26/04/30	4,420	4,465	4,410	4,455	-10.0	-0.22	33,200	-
[5186]	26/04/28	4,435	4,465	4,410	4,465	+30.0	+0.68	30,100	-
[5186]	26/04/27	4,435	4,490	4,430	4,435	-25	-0.56	39,200	-
[5186]	26/04/24	4,505	4,510	4,435	4,460	+25	+0.56	23,900	-
[5186]	26/04/23	4,420	4,450	4,395	4,435	-15	-0.34	24,400	-
[5186]	26/04/22	4,505	4,505	4,440	4,450	-60	-1.33	26,400	-
[5186]	26/04/21	4,565	4,590	4,510	4,510	+10	+0.22	16,700	-
[5186]	26/04/20	4,510	4,570	4,500	4,500	-30	-0.66	29,100	-
[5186]	26/04/17	4,585	4,585	4,530	4,530	-55	-1.20	20,000	-
[5186]	26/04/16	4,630	4,650	4,585	4,585	-15	-0.33	19,100	-
[5186]	26/04/15	4,615	4,685	4,600	4,600	-10	-0.22	30,300	-
[5186]	26/04/14	4,735	4,735	4,600	4,610	-90	-1.91	33,900	-
[5186]	26/04/13	4,740	4,765	4,700	4,700	-25	-0.53	30,900	-
[5186]	26/04/10	4,760	4,790	4,700	4,725	+10	+0.21	62,100	-
[5186]	26/04/09	4,725	4,755	4,690	4,715	+30	+0.64	35,300	-
[5186]	26/04/08	4,700	4,705	4,665	4,685	+85	+1.85	35,100	-
[5186]	26/04/07	4,565	4,620	4,565	4,600	+35	+0.77	20,700	-
[5186]	26/04/06	4,570	4,600	4,550	4,565	-5	-0.11	22,500	-
[5186]	26/04/03	4,545	4,595	4,545	4,570	+25	+0.55	26,200	-
[5186]	26/04/02	4,535	4,615	4,515	4,545	+20	+0.44	47,600	-
[5186]	26/04/01	4,540	4,545	4,460	4,525	+125	+2.84	38,300	-
[5186]	26/03/31	4,340	4,430	4,320	4,400	+15	+0.34	66,900	-
[5186]	26/03/30	4,250	4,415	4,250	4,385	-90	-2.01	64,400	-
[5186]	26/03/27	4,460	4,480	4,410	4,475	-5	-0.11	79,500	-
[5186]	26/03/26	4,445	4,480	4,415	4,480	+40	+0.90	34,000	-
[5186]	26/03/25	4,490	4,490	4,440	4,440	+85	+1.95	33,500	-
[5186]	26/03/24	4,350	4,380	4,315	4,355	+95	+2.23	45,600	-
[5186]	26/03/23	4,290	4,320	4,220	4,260	-130	-2.96	64,200	-
[5186]	26/03/19	4,395	4,430	4,370	4,390	-85	-1.90	34,600	-
[5186]	26/03/18	4,445	4,475	4,420	4,475	+80	+1.82	22,800	-
[5186]	26/03/17	4,430	4,450	4,385	4,395	+20	+0.46	22,000	-
[5186]	26/03/16	4,350	4,410	4,350	4,375	+10	+0.23	29,800	-
[5186]	26/03/13	4,325	4,390	4,325	4,365	-10	-0.23	40,400	-
[5186]	26/03/12	4,430	4,450	4,355	4,375	-125	-2.78	26,200	-
[5186]	26/03/11	4,490	4,550	4,470	4,500	+65	+1.47	30,900	-
[5186]	26/03/10	4,435	4,465	4,395	4,435	+110	+2.54	31,800	-
[5186]	26/03/09	4,305	4,325	4,230	4,325	-120	-2.70	58,600	-
[5186]	26/03/06	4,420	4,460	4,400	4,445	-40	-0.89	25,300	-
[5186]	26/03/05	4,475	4,520	4,435	4,485	+100	+2.28	29,700	-
[5186]	26/03/04	4,460	4,475	4,300	4,385	-155	-3.41	59,800	-
[5186]	26/03/03	4,630	4,655	4,510	4,540	-120	-2.58	58,200	-
[5186]	26/03/02	4,665	4,680	4,615	4,660	-75	-1.58	31,700	-
[5186]	26/02/27	4,580	4,735	4,580	4,735	+140	+3.05	52,900	-
[5186]	26/02/26	4,575	4,630	4,575	4,595	+20	+0.44	35,800	-
[5186]	26/02/25	4,565	4,635	4,500	4,575	+60	+1.33	59,500	-
[5186]	26/02/24	4,445	4,530	4,415	4,515	+75	+1.69	27,600	-
[5186]	26/02/20	4,465	4,465	4,405	4,440	-25	-0.56	22,000	-
[5186]	26/02/19	4,445	4,480	4,415	4,465	+15	+0.34	20,800	-
[5186]	26/02/18	4,440	4,460	4,435	4,450	+45	+1.02	23,300	-
[5186]	26/02/17	4,415	4,420	4,370	4,405	+25	+0.57	23,800	-
[5186]	26/02/16	4,355	4,420	4,330	4,380	+65	+1.51	56,100	-
[5186]	26/02/13	4,415	4,430	4,310	4,315	-80	-1.82	31,900	-
[5186]	26/02/12	4,345	4,415	4,335	4,395	+105	+2.45	66,100	-
[5186]	26/02/10	4,265	4,310	4,255	4,290	+55	+1.30	41,500	-
[5186]	26/02/09	4,250	4,265	4,180	4,235	+125	+3.04	70,300	-
[5186]	26/02/06	4,160	4,185	4,105	4,110	-60	-1.44	46,200	-
[5186]	26/02/05	4,200	4,210	4,170	4,170	+15	+0.36	28,400	-
[5186]	26/02/04	4,145	4,180	4,130	4,155	+35	+0.85	27,700	-
[5186]	26/02/03	4,065	4,130	4,065	4,120	+60	+1.48	31,300	-
[5186]	26/02/02	4,100	4,125	4,060	4,060	-15	-0.37	25,500	-
[5186]	26/01/30	4,100	4,100	4,055	4,075	+10	+0.25	36,700	-
[5186]	26/01/29	4,070	4,075	4,000	4,065	+10	+0.25	53,900	-
[5186]	26/01/28	4,105	4,105	4,055	4,055	-95	-2.29	29,000	-
[5186]	26/01/27	4,135	4,160	4,100	4,150	-10	-0.24	35,000	-
[5186]	26/01/26	4,220	4,235	4,160	4,160	-120	-2.80	29,000	-
[5186]	26/01/23	4,280	4,280	4,245	4,280	+40	+0.94	22,900	-
[5186]	26/01/22	4,200	4,255	4,200	4,240	+45	+1.07	24,900	-
[5186]	26/01/21	4,200	4,205	4,170	4,195	-40	-0.94	19,000	-
[5186]	26/01/20	4,285	4,285	4,230	4,235	-55	-1.28	23,900	-
[5186]	26/01/19	4,365	4,370	4,275	4,290	-55	-1.27	22,500	-
[5186]	26/01/16	4,260	4,345	4,240	4,345	+65	+1.52	27,200	-
[5186]	26/01/15	4,250	4,280	4,235	4,280	0	0.00	22,300	-
[5186]	26/01/14	4,245	4,295	4,240	4,280	+35	+0.82	31,500	-
[5186]	26/01/13	4,290	4,290	4,225	4,245	+15	+0.35	30,700	-
[5186]	26/01/09	4,205	4,245	4,190	4,230	+30	+0.71	23,100	-
[5186]	26/01/08	4,220	4,245	4,180	4,200	-20	-0.47	22,400	-
[5186]	26/01/07	4,210	4,255	4,190	4,220	+5	+0.12	25,400	-
[5186]	26/01/06	4,185	4,235	4,185	4,215	+30	+0.72	23,700	-
[5186]	26/01/05	4,215	4,245	4,170	4,185	-30	-0.71	32,500	-
[5186]	25/12/30	4,235	4,240	4,205	4,215	-25	-0.59	14,000	-
[5186]	25/12/29	4,195	4,240	4,195	4,240	+55	+1.31	24,200	-
[5186]	25/12/26	4,180	4,200	4,180	4,185	+5	+0.12	15,200	-
[5186]	25/12/25	4,170	4,185	4,165	4,180	+10	+0.24	9,200	-
[5186]	25/12/24	4,175	4,190	4,155	4,170	-20	-0.48	13,100	-
[5186]	25/12/23	4,165	4,200	4,165	4,190	+15	+0.36	20,800	-
[5186]	25/12/22	4,220	4,220	4,175	4,175	+15	+0.36	12,800	-
[5186]	25/12/19	4,145	4,180	4,135	4,160	+5	+0.12	32,400	-
[5186]	25/12/18	4,130	4,160	4,110	4,155	+45	+1.09	18,000	-
[5186]	25/12/17	4,110	4,135	4,110	4,110	0	0.00	17,200	-
[5186]	25/12/16	4,145	4,150	4,110	4,110	-55	-1.32	20,300	-
[5186]	25/12/15	4,155	4,180	4,145	4,165	-5	-0.12	35,600	-
[5186]	25/12/12	4,160	4,170	4,130	4,170	+70	+1.71	26,900	-
[5186]	25/12/11	4,175	4,185	4,090	4,100	-20	-0.49	20,000	-
[5186]	25/12/10	4,120	4,170	4,105	4,120	+20	+0.49	49,700	-
[5186]	25/12/09	4,110	4,115	4,085	4,100	-10	-0.24	18,500	-
[5186]	25/12/08	4,080	4,110	4,080	4,110	+65	+1.61	24,100	-
[5186]	25/12/05	4,080	4,085	4,045	4,045	-30	-0.74	16,300	-
[5186]	25/12/04	4,035	4,085	4,020	4,075	+50	+1.24	19,600	-
[5186]	25/12/03	4,035	4,050	4,010	4,025	-35	-0.86	28,400	-
[5186]	25/12/02	4,100	4,100	4,050	4,060	-40	-0.98	16,700	-
[5186]	25/12/01	4,160	4,160	4,100	4,100	-60	-1.44	21,300	-
[5186]	25/11/28	4,135	4,175	4,125	4,160	+30	+0.73	25,200	-
[5186]	25/11/27	4,120	4,140	4,110	4,130	+15	+0.36	21,900	-
[5186]	25/11/26	4,050	4,120	4,050	4,115	+85	+2.11	28,100	-
[5186]	25/11/25	4,025	4,055	4,010	4,030	+5	+0.12	32,400	-
[5186]	25/11/21	3,920	4,030	3,915	4,025	+65	+1.64	39,000	-
[5186]	25/11/20	3,970	3,990	3,955	3,960	+25	+0.64	28,100	-
[5186]	25/11/19	3,945	3,975	3,920	3,935	-30	-0.76	27,500	-
[5186]	25/11/18	4,040	4,040	3,945	3,965	-90	-2.22	29,200	-
[5186]	25/11/17	4,045	4,070	4,030	4,055	-15	-0.37	21,500	-
[5186]	25/11/14	4,065	4,110	4,055	4,070	-25	-0.61	27,800	-
[5186]	25/11/13	4,065	4,115	4,065	4,095	+30	+0.74	15,100	-
[5186]	25/11/12	4,040	4,095	4,040	4,065	+20	+0.49	23,200	-
[5186]	25/11/11	4,085	4,085	4,015	4,045	-55	-1.34	22,300	-
[5186]	25/11/10	4,105	4,120	4,040	4,100	+55	+1.36	27,900	-
[5186]	25/11/07	4,080	4,115	4,040	4,045	-35	-0.86	29,900	-
[5186]	25/11/06	4,060	4,120	4,035	4,080	+45	+1.12	25,200	-
[5186]	25/11/05	4,070	4,080	3,970	4,035	-30	-0.74	37,800	-
[5186]	25/11/04	4,010	4,100	4,010	4,065	+20	+0.49	27,200	-
[5186]	25/10/31	4,065	4,080	3,995	4,045	-15	-0.37	30,900	-
[5186]	25/10/30	4,035	4,095	4,035	4,060	+20	+0.50	39,900	-
[5186]	25/10/29	4,105	4,115	4,035	4,040	-85	-2.06	29,700	-
[5186]	25/10/28	4,220	4,220	4,125	4,125	-95	-2.25	37,200	-
[5186]	25/10/27	4,155	4,235	4,150	4,220	+90	+2.18	41,900	-
[5186]	25/10/24	4,120	4,145	4,110	4,130	+15	+0.36	12,700	-
[5186]	25/10/23	4,095	4,135	4,050	4,115	+20	+0.49	28,500	-
[5186]	25/10/22	4,070	4,095	4,055	4,095	+35	+0.86	16,000	-
[5186]	25/10/21	4,060	4,095	4,060	4,060	0	0.00	20,400	-
[5186]	25/10/20	4,070	4,070	4,010	4,060	+55	+1.37	19,700	-
[5186]	25/10/17	4,030	4,030	3,985	4,005	-5	-0.12	27,200	-
[5186]	25/10/16	4,050	4,130	3,965	4,010	-90	-2.20	72,900	-
[5186]	25/10/15	3,985	4,130	3,985	4,100	+150	+3.80	75,400	-
[5186]	25/10/14	3,970	3,995	3,925	3,950	-40	-1.00	33,500	-
[5186]	25/10/10	4,020	4,090	3,980	3,990	-90	-2.21	34,000	-
[5186]	25/10/09	4,040	4,090	4,040	4,080	+30	+0.74	21,000	-
[5186]	25/10/08	4,085	4,100	4,050	4,050	-55	-1.34	17,600	-
[5186]	25/10/07	4,050	4,115	4,050	4,105	+40	+0.98	19,700	-
[5186]	25/10/06	4,120	4,120	4,055	4,065	+15	+0.37	35,000	-
[5186]	25/10/03	3,990	4,050	3,990	4,050	+60	+1.50	19,700	-
[5186]	25/10/02	4,050	4,075	3,950	3,990	-45	-1.12	35,500	-
[5186]	25/10/01	4,125	4,145	4,010	4,035	-125	-3.00	48,000	-
[5186]	25/09/30	4,225	4,245	4,140	4,160	-20	-0.48	41,300	-
[5186]	25/09/29	4,190	4,205	4,125	4,180	-15	-0.36	47,300	-
[5186]	25/09/26	4,100	4,220	4,100	4,195	+110	+2.69	54,100	-
[5186]	25/09/25	4,065	4,095	4,040	4,085	+20	+0.49	55,000	-
[5186]	25/09/24	4,060	4,090	4,040	4,065	0	0.00	39,200	-
[5186]	25/09/22	4,105	4,120	4,065	4,065	-40	-0.97	24,800	-
[5186]	25/09/19	4,110	4,130	4,085	4,105	-25	-0.61	70,500	-
[5186]	25/09/18	4,125	4,130	4,090	4,130	+20	+0.49	33,500	-
[5186]	25/09/17	4,145	4,150	4,095	4,110	-35	-0.84	37,100	-
[5186]	25/09/16	4,135	4,160	4,120	4,145	+25	+0.61	43,200	-
[5186]	25/09/12	4,145	4,170	4,100	4,120	-20	-0.48	47,400	-
[5186]	25/09/11	4,140	4,160	4,130	4,140	0	0.00	23,600	-
[5186]	25/09/10	4,140	4,165	4,115	4,140	-35	-0.84	19,300	-
[5186]	25/09/09	4,200	4,200	4,150	4,175	0	0.00	34,600	-
[5186]	25/09/08	4,115	4,175	4,115	4,175	+95	+2.33	48,300	-
[5186]	25/09/05	4,075	4,095	4,050	4,080	+5	+0.12	38,200	-