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
[4058]	26/10/29	2,291	2,298	2,222	2,281	-18.0	-0.78	26,300	24,719,249,408
[4058]	26/10/28	2,274	2,312	2,230	2,299	+48.0	+2.13	25,500	24,914,315,264
[4058]	26/10/27	2,283	2,297	2,229	2,251	-32.0	-1.40	25,300	24,394,139,648
[4058]	26/10/26	2,280	2,289	2,219	2,283	+6.0	+0.26	29,000	24,740,923,392
[4058]	26/10/23	2,310	2,327	2,234	2,277	-55.0	-2.36	39,900	24,675,901,440
[4058]	26/10/22	2,310	2,370	2,310	2,332	+24.0	+1.04	29,800	25,271,937,024
[4058]	26/10/21	2,304	2,336	2,296	2,308	+23.0	+1.01	20,900	25,011,849,216
[4058]	26/10/20	2,299	2,300	2,251	2,285	+13.0	+0.57	34,100	24,762,597,376
[4058]	26/10/19	2,275	2,279	2,225	2,272	-36.0	-1.56	31,100	24,621,715,456
[4058]	26/10/16	2,193	2,358	2,193	2,308	+131.0	+6.02	52,100	25,011,849,216
[4058]	26/10/15	2,215	2,235	2,160	2,177	-66.0	-2.94	44,700	23,592,198,144
[4058]	26/10/14	2,262	2,269	2,240	2,243	-14.0	-0.62	17,900	24,307,441,664
[4058]	26/10/13	2,266	2,299	2,240	2,257	-25.0	-1.10	28,000	24,459,161,600
[4058]	26/10/09	2,181	2,287	2,180	2,282	+88.0	+4.01	36,100	24,730,087,424
[4058]	26/10/08	2,210	2,216	2,162	2,194	-16.0	-0.72	23,000	23,776,428,032
[4058]	26/10/07	2,180	2,228	2,180	2,210	+31.0	+1.42	33,100	23,949,819,904
[4058]	26/10/06	2,150	2,198	2,150	2,179	+30.0	+1.40	12,800	23,613,872,128
[4058]	26/10/05	2,146	2,155	2,122	2,149	-6.0	-0.28	21,400	23,288,762,368
[4058]	26/10/02	2,205	2,205	2,149	2,155	-50.0	-2.27	16,600	23,353,784,320
[4058]	26/10/01	2,159	2,209	2,145	2,205	+59.0	+2.75	20,500	23,895,635,968
[4058]	26/09/30	2,143	2,148	2,104	2,146	+3.0	+0.14	25,900	23,256,250,368
[4058]	26/09/29	2,184	2,184	2,138	2,143	-41.0	-1.88	38,000	23,223,740,416
[4058]	26/09/28	2,215	2,239	2,169	2,184	-64.0	-2.85	52,900	23,668,058,112
[4058]	26/09/25	2,300	2,300	2,214	2,248	-51.0	-2.22	35,200	24,361,627,648
[4058]	26/09/24	2,341	2,351	2,299	2,299	-58.0	-2.46	23,100	24,914,315,264
[4058]	26/09/18	2,341	2,363	2,311	2,357	+16.0	+0.68	17,500	25,542,862,848
[4058]	26/09/17	2,308	2,348	2,308	2,341	+45.0	+1.96	21,800	25,369,470,976
[4058]	26/09/16	2,365	2,365	2,286	2,296	-69.0	-2.92	17,100	24,881,805,312
[4058]	26/09/15	2,399	2,408	2,350	2,365	-24.0	-1.00	15,200	25,629,558,784
[4058]	26/09/14	2,231	2,395	2,229	2,389	+160.0	+7.18	38,100	25,889,648,640
[4058]	26/09/11	2,227	2,260	2,219	2,229	-48.0	-2.11	20,100	24,155,723,776
[4058]	26/09/10	2,251	2,285	2,222	2,277	+26.0	+1.16	16,800	24,675,901,440
[4058]	26/09/09	2,291	2,291	2,251	2,251	-49.0	-2.13	32,900	24,394,139,648
[4058]	26/09/08	2,325	2,350	2,290	2,300	-29.0	-1.25	29,800	24,925,153,280
[4058]	26/09/07	2,410	2,410	2,322	2,329	-116.0	-4.74	35,800	25,239,427,072
[4058]	26/09/04	2,397	2,492	2,380	2,445	+77.0	+3.25	35,700	26,496,522,240
[4058]	26/09/03	2,405	2,429	2,363	2,368	-60.0	-2.47	32,900	25,662,070,784
[4058]	26/09/02	2,473	2,485	2,428	2,428	-134.0	-5.23	38,500	26,312,292,352
[4058]	26/09/01	2,600	2,620	2,559	2,562	+4.0	+0.16	32,500	27,764,453,376
[4058]	26/08/31	2,583	2,583	2,516	2,558	-36.0	-1.39	35,100	27,721,105,408
[4058]	26/08/28	2,440	2,604	2,440	2,594	+162.0	+6.66	85,700	28,111,237,120
[4058]	26/08/27	2,397	2,432	2,360	2,432	+43.0	+1.80	31,900	26,355,640,320
[4058]	26/08/26	2,382	2,409	2,369	2,389	-8.0	-0.33	23,100	25,889,648,640
[4058]	26/08/25	2,423	2,423	2,340	2,397	-52.0	-2.12	42,000	25,976,344,576
[4058]	26/08/24	2,455	2,540	2,419	2,449	-14.0	-0.57	55,700	26,539,870,208
[4058]	26/08/21	2,450	2,463	2,345	2,463	-2.0	-0.08	58,000	26,691,588,096
[4058]	26/08/20	2,331	2,465	2,331	2,465	+105.0	+4.45	54,100	26,713,262,080
[4058]	26/08/19	2,301	2,369	2,301	2,360	+12.0	+0.51	57,100	25,575,374,848
[4058]	26/08/18	2,374	2,374	2,321	2,348	-43.0	-1.80	35,700	25,445,330,944
[4058]	26/08/17	2,415	2,430	2,370	2,391	+9.0	+0.38	57,800	25,911,322,624
[4058]	26/08/14	2,332	2,462	2,318	2,382	+81.0	+3.52	122,000	25,813,788,672
[4058]	26/08/13	2,588	2,600	2,280	2,301	-162.0	-6.58	217,700	24,935,989,248
[4058]	26/08/12	2,445	2,506	2,440	2,463	+26.0	+1.07	29,900	26,691,588,096
[4058]	26/08/10	2,443	2,501	2,420	2,437	-6.0	-0.25	34,400	26,409,824,256
[4058]	26/08/07	2,425	2,443	2,375	2,443	+43.0	+1.79	32,200	26,474,846,208
[4058]	26/08/06	2,376	2,443	2,364	2,400	+52.0	+2.21	37,900	26,008,854,528
[4058]	26/08/05	2,330	2,365	2,314	2,348	+6.0	+0.26	14,300	25,445,330,944
[4058]	26/08/04	2,325	2,377	2,325	2,342	+8.0	+0.34	12,500	25,380,306,944
[4058]	26/08/03	2,404	2,404	2,305	2,334	-21.0	-0.89	25,100	25,293,611,008
[4058]	26/07/31	2,346	2,384	2,287	2,355	+2.0	+0.08	20,800	25,521,188,864
[4058]	26/07/30	2,387	2,443	2,320	2,353	-34.0	-1.42	61,500	25,499,514,880
[4058]	26/07/29	2,271	2,388	2,239	2,387	+166.0	+7.47	71,800	25,867,974,656
[4058]	26/07/28	2,195	2,226	2,175	2,221	+24.0	+1.09	24,800	24,069,027,840
[4058]	26/07/27	2,076	2,197	2,076	2,197	+137.0	+6.65	29,900	23,808,940,032
[4058]	26/07/24	2,018	2,060	2,008	2,060	+12.0	+0.59	24,700	22,324,267,008
[4058]	26/07/23	2,086	2,097	2,000	2,048	-66.0	-3.12	40,000	22,194,223,104
[4058]	26/07/22	2,199	2,199	2,108	2,114	-83.0	-3.78	26,900	22,909,466,624
[4058]	26/07/21	2,190	2,229	2,185	2,197	+11.0	+0.50	11,100	23,808,940,032
[4058]	26/07/17	2,259	2,259	2,150	2,186	-49	-2.19	44,000	-
[4058]	26/07/16	2,250	2,291	2,217	2,235	-13	-0.58	20,800	-
[4058]	26/07/15	2,234	2,249	2,165	2,248	+14	+0.63	18,300	-
[4058]	26/07/14	2,131	2,234	2,125	2,234	+70	+3.23	19,500	-
[4058]	26/07/13	2,139	2,164	2,115	2,164	+21	+0.98	11,800	-
[4058]	26/07/10	2,099	2,158	2,095	2,143	+44	+2.10	13,800	-
[4058]	26/07/09	2,093	2,106	2,061	2,099	-16	-0.76	14,800	-
[4058]	26/07/08	2,189	2,199	2,115	2,115	-82	-3.73	18,600	-
[4058]	26/07/07	2,223	2,255	2,167	2,197	-24	-1.08	28,700	-
[4058]	26/07/06	2,153	2,221	2,153	2,221	+85	+3.98	38,200	-
[4058]	26/07/03	2,060	2,139	2,055	2,136	+82	+3.99	19,800	-
[4058]	26/07/02	2,054	2,120	2,036	2,054	+25	+1.23	24,600	-
[4058]	26/07/01	1,998	2,029	1,971	2,029	+59	+2.99	20,100	-
[4058]	26/06/30	1,927	1,970	1,914	1,970	+43	+2.23	9,800	-
[4058]	26/06/29	1,885	1,955	1,864	1,927	+77	+4.16	20,200	-
[4058]	26/06/26	1,837	1,881	1,825	1,850	+1	+0.05	33,200	-
[4058]	26/06/25	1,861	1,882	1,829	1,849	-10	-0.54	15,200	-
[4058]	26/06/24	1,870	1,918	1,857	1,859	-14	-0.75	20,300	-
[4058]	26/06/23	1,929	1,949	1,873	1,873	-46	-2.40	29,200	-
[4058]	26/06/22	1,899	1,956	1,895	1,919	+54	+2.90	25,900	-
[4058]	26/06/19	1,910	1,910	1,862	1,865	-27	-1.43	31,200	-
[4058]	26/06/18	1,886	1,930	1,886	1,892	+9	+0.48	17,400	-
[4058]	26/06/17	1,880	1,924	1,880	1,883	+5	+0.27	12,000	-
[4058]	26/06/16	1,896	1,900	1,865	1,878	-5	-0.27	19,600	-
[4058]	26/06/15	1,860	1,896	1,848	1,883	+45	+2.45	34,700	-
[4058]	26/06/12	1,966	1,966	1,823	1,838	-88	-4.57	51,600	-
[4058]	26/06/11	1,921	1,954	1,890	1,926	-27	-1.38	32,200	-
[4058]	26/06/10	1,977	1,980	1,935	1,953	-43	-2.15	33,500	-
[4058]	26/06/09	1,999	2,016	1,976	1,996	+20	+1.01	17,800	-
[4058]	26/06/08	2,012	2,031	1,957	1,976	-109	-5.23	40,200	-
[4058]	26/06/05	2,001	2,086	2,001	2,085	+86	+4.30	18,800	-
[4058]	26/06/04	2,070	2,070	1,999	1,999	-81	-3.89	23,600	-
[4058]	26/06/03	2,108	2,130	2,060	2,080	-56	-2.62	30,700	-
[4058]	26/06/02	2,196	2,196	2,106	2,136	-38	-1.75	20,600	-
[4058]	26/06/01	2,173	2,213	2,151	2,174	+51	+2.40	48,200	-
[4058]	26/05/29	2,059	2,150	2,059	2,123	+67	+3.26	38,400	-
[4058]	26/05/28	2,056	2,062	2,024	2,056	0	0.00	22,900	-
[4058]	26/05/27	2,092	2,092	2,033	2,056	-33	-1.58	21,400	-
[4058]	26/05/26	2,096	2,115	2,056	2,089	-17	-0.81	35,700	-
[4058]	26/05/25	2,165	2,180	2,060	2,106	-54	-2.50	83,500	-
[4058]	26/05/22	2,080	2,160	2,050	2,160	+101.0	+4.91	59,800	-
[4058]	26/05/21	2,010	2,069	2,005	2,059	+54.0	+2.69	43,700	-
[4058]	26/05/20	1,983	2,005	1,928	2,005	+24.0	+1.21	50,100	-
[4058]	26/05/19	1,905	2,016	1,901	1,981	+75.0	+3.93	64,100	-
[4058]	26/05/18	1,983	1,988	1,886	1,906	-37.0	-1.90	81,200	-
[4058]	26/05/15	2,059	2,105	1,926	1,943	-77.0	-3.81	101,600	-
[4058]	26/05/14	1,889	2,088	1,823	2,020	+145.0	+7.73	167,300	-
[4058]	26/05/13	1,901	1,919	1,845	1,875	-41.0	-2.14	39,300	-
[4058]	26/05/12	1,950	1,954	1,907	1,916	-36.0	-1.84	30,500	-
[4058]	26/05/11	1,956	1,983	1,930	1,952	+36.0	+1.88	36,700	-
[4058]	26/05/08	1,859	1,926	1,854	1,916	+62.0	+3.34	43,300	-
[4058]	26/05/07	1,859	1,879	1,836	1,854	+15.0	+0.82	28,500	-
[4058]	26/05/01	1,810	1,846	1,804	1,839	+4.0	+0.22	22,000	-
[4058]	26/04/30	1,840	1,846	1,824	1,835	-35.0	-1.87	27,200	-
[4058]	26/04/28	1,839	1,878	1,832	1,870	+25.0	+1.36	36,400	-
[4058]	26/04/27	1,832	1,852	1,830	1,845	+8	+0.44	21,700	-
[4058]	26/04/24	1,843	1,863	1,822	1,837	-13	-0.70	26,400	-
[4058]	26/04/23	1,925	1,925	1,850	1,850	-85	-4.39	38,700	-
[4058]	26/04/22	1,944	1,954	1,920	1,935	-9	-0.46	27,500	-
[4058]	26/04/21	1,921	1,956	1,914	1,944	+51	+2.69	42,600	-
[4058]	26/04/20	1,930	1,930	1,892	1,893	-35	-1.82	22,700	-
[4058]	26/04/17	1,900	1,950	1,900	1,928	+27	+1.42	35,700	-
[4058]	26/04/16	1,898	1,927	1,898	1,901	+43	+2.31	46,000	-
[4058]	26/04/15	1,805	1,858	1,805	1,858	+55	+3.05	48,200	-
[4058]	26/04/14	1,798	1,822	1,785	1,803	+43	+2.44	36,300	-
[4058]	26/04/13	1,750	1,775	1,748	1,760	-10	-0.56	31,200	-
[4058]	26/04/10	1,793	1,796	1,760	1,770	-37	-2.05	39,100	-
[4058]	26/04/09	1,829	1,843	1,780	1,807	-20	-1.09	48,600	-
[4058]	26/04/08	1,792	1,828	1,768	1,827	+75	+4.28	42,100	-
[4058]	26/04/07	1,720	1,795	1,720	1,752	+32	+1.86	40,400	-
[4058]	26/04/06	1,688	1,724	1,687	1,720	+31	+1.84	22,300	-
[4058]	26/04/03	1,680	1,707	1,680	1,689	+14	+0.84	20,700	-
[4058]	26/04/02	1,707	1,730	1,670	1,675	-22	-1.30	28,700	-
[4058]	26/04/01	1,650	1,697	1,650	1,697	+77	+4.75	43,700	-
[4058]	26/03/31	1,628	1,664	1,620	1,620	+4	+0.25	45,300	-
[4058]	26/03/30	1,688	1,688	1,616	1,616	-125	-7.18	62,800	-
[4058]	26/03/27	1,706	1,743	1,701	1,741	+32	+1.87	28,500	-
[4058]	26/03/26	1,737	1,748	1,700	1,709	-32	-1.84	44,100	-
[4058]	26/03/25	1,740	1,763	1,735	1,741	+1	+0.06	37,600	-
[4058]	26/03/24	1,725	1,743	1,705	1,740	+55	+3.26	47,900	-
[4058]	26/03/23	1,711	1,711	1,670	1,685	-73	-4.15	79,400	-
[4058]	26/03/19	1,829	1,829	1,758	1,758	-91	-4.92	56,500	-
[4058]	26/03/18	1,821	1,849	1,821	1,849	+31	+1.71	29,800	-
[4058]	26/03/17	1,822	1,828	1,793	1,818	-5	-0.27	49,900	-
[4058]	26/03/16	1,825	1,864	1,801	1,823	-20	-1.09	48,300	-
[4058]	26/03/13	1,809	1,843	1,801	1,843	-21	-1.13	42,500	-
[4058]	26/03/12	1,888	1,888	1,841	1,864	-12	-0.64	60,200	-
[4058]	26/03/11	1,869	1,909	1,848	1,876	+24	+1.30	66,400	-
[4058]	26/03/10	1,849	1,873	1,827	1,852	+3	+0.16	63,500	-
[4058]	26/03/09	1,850	1,856	1,794	1,849	-41	-2.17	99,000	-
[4058]	26/03/06	1,804	1,891	1,801	1,890	+86	+4.77	68,000	-
[4058]	26/03/05	1,774	1,823	1,774	1,804	+30	+1.69	60,100	-
[4058]	26/03/04	1,800	1,800	1,738	1,774	-40	-2.21	78,000	-
[4058]	26/03/03	1,811	1,840	1,808	1,814	-22	-1.20	103,600	-
[4058]	26/03/02	1,825	1,848	1,797	1,836	-22	-1.18	83,900	-
[4058]	26/02/27	1,861	1,886	1,847	1,858	+12	+0.65	88,700	-
[4058]	26/02/26	1,800	1,864	1,800	1,846	+36	+1.99	73,500	-
[4058]	26/02/25	1,799	1,845	1,799	1,810	+19	+1.06	71,300	-
[4058]	26/02/24	1,798	1,827	1,762	1,791	-8	-0.44	185,700	-
[4058]	26/02/20	1,838	1,838	1,791	1,799	-51	-2.76	135,200	-
[4058]	26/02/19	1,850	1,876	1,827	1,850	0	0.00	106,900	-
[4058]	26/02/18	1,820	1,880	1,795	1,850	+32	+1.76	134,700	-
[4058]	26/02/17	1,887	1,887	1,804	1,818	-77	-4.06	149,600	-
[4058]	26/02/16	1,863	1,918	1,824	1,895	+81	+4.47	278,200	-
[4058]	26/02/13	2,180	2,196	1,724	1,814	-384	-17.47	555,500	-
[4058]	26/02/12	2,251	2,257	2,192	2,198	-87	-3.81	65,900	-
[4058]	26/02/10	2,197	2,313	2,195	2,285	+137	+6.38	74,600	-
[4058]	26/02/09	2,136	2,148	2,117	2,148	+46	+2.19	52,400	-
[4058]	26/02/06	2,150	2,150	2,073	2,102	-81	-3.71	68,100	-
[4058]	26/02/05	2,138	2,200	2,114	2,183	+3	+0.14	147,700	-
[4058]	26/02/04	2,308	2,308	2,165	2,180	-140	-6.03	121,300	-
[4058]	26/02/03	2,355	2,372	2,320	2,320	-32	-1.36	41,400	-
[4058]	26/02/02	2,398	2,405	2,350	2,352	-51	-2.12	77,500	-
[4058]	26/01/30	2,393	2,414	2,374	2,403	-20	-0.83	65,700	-
[4058]	26/01/29	2,470	2,470	2,410	2,423	-59	-2.38	68,500	-
[4058]	26/01/28	2,521	2,535	2,477	2,482	-63	-2.48	41,000	-
[4058]	26/01/27	2,580	2,581	2,534	2,545	-39	-1.51	27,100	-
[4058]	26/01/26	2,656	2,670	2,560	2,584	-101	-3.76	68,400	-
[4058]	26/01/23	2,637	2,689	2,620	2,685	+48	+1.82	36,800	-
[4058]	26/01/22	2,624	2,654	2,594	2,637	+24	+0.92	34,000	-
[4058]	26/01/21	2,655	2,655	2,604	2,613	-113	-4.15	61,300	-
[4058]	26/01/20	2,725	2,741	2,671	2,726	+20	+0.74	35,200	-
[4058]	26/01/19	2,748	2,748	2,694	2,706	-45	-1.64	46,700	-
[4058]	26/01/16	2,812	2,815	2,722	2,751	-64	-2.27	36,400	-
[4058]	26/01/15	2,727	2,819	2,721	2,815	+88	+3.23	34,800	-
[4058]	26/01/14	2,750	2,776	2,710	2,727	-43	-1.55	63,000	-
[4058]	26/01/13	2,888	2,888	2,769	2,770	-76	-2.67	43,900	-
[4058]	26/01/09	2,846	2,866	2,811	2,846	+3	+0.11	28,000	-
[4058]	26/01/08	2,840	2,865	2,789	2,843	+53	+1.90	50,000	-
[4058]	26/01/07	2,840	2,840	2,761	2,790	-9	-0.32	36,100	-
[4058]	26/01/06	2,730	2,800	2,720	2,799	+104	+3.86	38,000	-
[4058]	26/01/05	2,745	2,764	2,682	2,695	-57	-2.07	36,000	-
[4058]	25/12/30	2,786	2,786	2,716	2,752	-1	-0.04	28,400	-
[4058]	25/12/29	2,761	2,802	2,720	2,753	-28	-1.01	47,700	-
[4058]	25/12/26	2,716	2,805	2,705	2,781	+73	+2.70	55,100	-
[4058]	25/12/25	2,647	2,708	2,629	2,708	+79	+3.00	42,700	-
[4058]	25/12/24	2,680	2,695	2,627	2,629	-51	-1.90	32,700	-
[4058]	25/12/23	2,607	2,691	2,607	2,680	+73	+2.80	40,300	-
[4058]	25/12/22	2,660	2,666	2,585	2,607	-42	-1.59	51,300	-
[4058]	25/12/19	2,622	2,649	2,595	2,649	+31	+1.18	30,700	-
[4058]	25/12/18	2,638	2,638	2,597	2,618	-31	-1.17	24,900	-
[4058]	25/12/17	2,639	2,649	2,612	2,649	+10	+0.38	25,300	-
[4058]	25/12/16	2,681	2,690	2,628	2,639	-76	-2.80	37,000	-
[4058]	25/12/15	2,633	2,715	2,633	2,715	+53	+1.99	21,500	-
[4058]	25/12/12	2,635	2,687	2,635	2,662	0	0.00	36,400	-
[4058]	25/12/11	2,720	2,735	2,642	2,662	-78	-2.85	30,700	-
[4058]	25/12/10	2,731	2,748	2,710	2,740	+9	+0.33	17,400	-
[4058]	25/12/09	2,742	2,750	2,714	2,731	+1	+0.04	17,900	-
[4058]	25/12/08	2,647	2,734	2,640	2,730	+62	+2.32	32,800	-
[4058]	25/12/05	2,692	2,715	2,646	2,668	-46	-1.69	53,800	-
[4058]	25/12/04	2,689	2,731	2,663	2,714	+25	+0.93	20,700	-
[4058]	25/12/03	2,699	2,721	2,683	2,689	-14	-0.52	17,000	-
[4058]	25/12/02	2,740	2,764	2,681	2,703	-26	-0.95	38,000	-
[4058]	25/12/01	2,792	2,792	2,728	2,729	-63	-2.26	19,200	-
[4058]	25/11/28	2,818	2,837	2,779	2,792	-11	-0.39	17,200	-
[4058]	25/11/27	2,795	2,810	2,774	2,803	+9	+0.32	15,200	-
[4058]	25/11/26	2,800	2,817	2,777	2,794	-27	-0.96	19,600	-
[4058]	25/11/25	2,880	2,880	2,785	2,821	-43	-1.50	32,700	-
[4058]	25/11/21	2,765	2,864	2,730	2,864	+96	+3.47	47,400	-
[4058]	25/11/20	2,832	2,832	2,743	2,768	-14	-0.50	26,900	-
[4058]	25/11/19	2,727	2,800	2,723	2,782	+80	+2.96	46,200	-
[4058]	25/11/18	2,755	2,771	2,702	2,702	-52	-1.89	31,800	-
[4058]	25/11/17	2,761	2,780	2,662	2,754	+43	+1.59	68,200	-
[4058]	25/11/14	2,800	2,810	2,684	2,711	-46	-1.67	154,900	-
[4058]	25/11/13	3,030	3,045	2,743	2,757	-243	-8.10	340,900	-
[4058]	25/11/12	2,983	3,035	2,938	3,000	+67	+2.28	53,400	-
[4058]	25/11/11	2,944	2,944	2,900	2,933	+39	+1.35	36,100	-
[4058]	25/11/10	2,892	2,905	2,851	2,894	+52	+1.83	24,100	-
[4058]	25/11/07	2,810	2,849	2,803	2,842	+6	+0.21	19,300	-
[4058]	25/11/06	2,866	2,884	2,803	2,836	-14	-0.49	41,100	-
[4058]	25/11/05	2,901	2,901	2,760	2,850	-17	-0.59	44,900	-
[4058]	25/11/04	2,904	2,904	2,820	2,867	-61	-2.08	60,100	-
[4058]	25/10/31	2,917	2,963	2,895	2,928	+10	+0.34	25,600	-
[4058]	25/10/30	2,905	2,946	2,886	2,918	+37	+1.28	44,200	-
[4058]	25/10/29	2,995	3,045	2,881	2,881	-104	-3.48	41,800	-
[4058]	25/10/28	3,055	3,090	2,985	2,985	-85	-2.77	31,400	-
[4058]	25/10/27	3,115	3,155	3,050	3,070	-35	-1.13	23,500	-
[4058]	25/10/24	3,100	3,110	3,075	3,105	+5	+0.16	9,000	-
[4058]	25/10/23	3,130	3,150	3,085	3,100	-65	-2.05	17,300	-
[4058]	25/10/22	3,100	3,170	3,075	3,165	+90	+2.93	34,900	-
[4058]	25/10/21	3,140	3,140	3,050	3,075	-60	-1.91	27,600	-
[4058]	25/10/20	3,030	3,135	3,015	3,135	+157	+5.27	39,300	-
[4058]	25/10/17	3,000	3,005	2,945	2,978	-47	-1.55	46,400	-
[4058]	25/10/16	3,060	3,060	3,000	3,025	+5	+0.17	18,500	-
[4058]	25/10/15	2,991	3,050	2,945	3,020	+75	+2.55	30,200	-
[4058]	25/10/14	2,950	3,010	2,895	2,945	-75	-2.48	55,400	-
[4058]	25/10/10	3,080	3,120	3,020	3,020	-80	-2.58	38,100	-
[4058]	25/10/09	3,130	3,135	3,075	3,100	-10	-0.32	24,800	-
[4058]	25/10/08	3,065	3,125	3,050	3,110	+40	+1.30	20,900	-
[4058]	25/10/07	3,080	3,120	3,020	3,070	+30	+0.99	30,400	-
[4058]	25/10/06	3,090	3,090	2,987	3,040	+30	+1.00	42,700	-
[4058]	25/10/03	2,829	3,055	2,801	3,010	+176	+6.21	64,500	-
[4058]	25/10/02	2,904	2,926	2,813	2,834	-120	-4.06	128,800	-
[4058]	25/10/01	3,030	3,030	2,938	2,954	-86	-2.83	69,400	-
[4058]	25/09/30	3,055	3,110	3,040	3,040	-15	-0.49	32,900	-
[4058]	25/09/29	3,075	3,115	2,997	3,055	-20	-0.65	75,400	-
[4058]	25/09/26	3,050	3,115	3,045	3,075	+45	+1.49	36,200	-
[4058]	25/09/25	3,080	3,095	3,020	3,030	-30	-0.98	30,600	-
[4058]	25/09/24	3,105	3,105	3,040	3,060	-80	-2.55	45,600	-
[4058]	25/09/22	3,165	3,200	3,125	3,140	+40	+1.29	45,800	-
[4058]	25/09/19	3,080	3,120	3,005	3,100	+35	+1.14	60,100	-
[4058]	25/09/18	3,025	3,075	3,015	3,065	+40	+1.32	32,900	-
[4058]	25/09/17	3,075	3,080	3,025	3,025	-55	-1.79	31,100	-
[4058]	25/09/16	3,100	3,120	3,065	3,080	-20	-0.65	29,200	-
[4058]	25/09/12	3,180	3,180	3,030	3,100	-30	-0.96	67,600	-
[4058]	25/09/11	3,210	3,230	3,115	3,130	-10	-0.32	50,300	-
[4058]	25/09/10	3,120	3,140	3,030	3,140	+60	+1.95	51,100	-
[4058]	25/09/09	3,055	3,110	3,035	3,080	+50	+1.65	40,800	-
[4058]	25/09/08	3,120	3,120	3,020	3,030	-20	-0.66	39,200	-
[4058]	25/09/05	3,100	3,135	3,010	3,050	+20	+0.66	55,400	-