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
[6058]	26/10/29	2,051	2,080	2,022	2,069	+9.0	+0.44	585,500	97,045,282,816
[6058]	26/10/28	2,110	2,137	2,054	2,060	-66.0	-3.10	498,400	96,623,149,056
[6058]	26/10/27	2,145	2,192	2,114	2,126	-19.0	-0.89	559,600	99,718,840,320
[6058]	26/10/26	2,168	2,199	2,111	2,145	-14.0	-0.65	725,900	100,610,023,424
[6058]	26/10/23	2,135	2,172	2,104	2,159	-6.0	-0.28	772,800	101,266,685,952
[6058]	26/10/22	2,075	2,185	2,075	2,165	+140.0	+6.91	1,421,000	101,548,113,920
[6058]	26/10/21	2,033	2,061	1,998	2,025	+25.0	+1.25	492,800	94,981,488,640
[6058]	26/10/20	2,049	2,075	1,980	2,000	-44.0	-2.15	477,400	93,808,877,568
[6058]	26/10/19	1,993	2,088	1,985	2,044	+9.0	+0.44	616,400	95,872,671,744
[6058]	26/10/16	1,843	2,035	1,822	2,035	+112.0	+5.82	1,299,400	95,450,537,984
[6058]	26/10/15	1,916	1,936	1,900	1,923	-24.0	-1.23	587,700	90,197,237,760
[6058]	26/10/14	1,943	1,964	1,927	1,947	-21.0	-1.07	416,600	91,322,941,440
[6058]	26/10/13	1,980	2,004	1,956	1,968	-26.0	-1.30	365,400	92,307,939,328
[6058]	26/10/09	1,939	1,998	1,932	1,994	+70.0	+3.64	360,500	93,527,449,600
[6058]	26/10/08	1,970	1,970	1,912	1,924	-58.0	-2.93	381,700	90,244,145,152
[6058]	26/10/07	1,975	2,029	1,970	1,982	+9.0	+0.46	416,100	92,964,601,856
[6058]	26/10/06	2,019	2,042	1,962	1,973	-15.0	-0.75	447,500	92,542,459,904
[6058]	26/10/05	2,063	2,068	1,945	1,988	-77.0	-3.73	814,600	93,246,029,824
[6058]	26/10/02	1,986	2,072	1,983	2,065	+90.0	+4.56	557,800	96,857,669,632
[6058]	26/10/01	1,928	1,997	1,925	1,975	+44.0	+2.28	410,600	92,636,266,496
[6058]	26/09/30	1,989	1,989	1,908	1,931	-44.0	-2.23	392,900	90,572,472,320
[6058]	26/09/29	1,935	1,982	1,923	1,975	+28.0	+1.44	273,800	92,636,266,496
[6058]	26/09/28	1,942	1,958	1,899	1,947	+17.0	+0.88	289,800	91,322,941,440
[6058]	26/09/25	1,916	1,947	1,888	1,930	+14.0	+0.73	491,900	90,525,573,120
[6058]	26/09/24	1,966	1,996	1,879	1,916	-68.0	-3.43	799,400	89,868,910,592
[6058]	26/09/18	1,969	1,998	1,960	1,984	+12.0	+0.61	377,000	93,058,408,448
[6058]	26/09/17	1,953	1,998	1,950	1,972	+12.0	+0.61	282,100	92,495,552,512
[6058]	26/09/16	1,968	1,975	1,950	1,960	-12.0	-0.61	190,600	91,932,704,768
[6058]	26/09/15	1,959	2,013	1,948	1,972	+30.0	+1.54	445,100	92,495,552,512
[6058]	26/09/14	1,885	1,957	1,882	1,942	+62.0	+3.30	274,800	91,088,420,864
[6058]	26/09/11	1,855	1,901	1,825	1,880	-7.0	-0.37	523,300	88,180,350,976
[6058]	26/09/10	1,972	1,976	1,881	1,887	-45.0	-2.33	415,400	88,508,678,144
[6058]	26/09/09	2,017	2,020	1,921	1,932	-85.0	-4.21	631,300	90,619,379,712
[6058]	26/09/08	2,026	2,041	1,971	2,017	-38.0	-1.85	585,800	94,606,254,080
[6058]	26/09/07	2,046	2,075	1,999	2,055	+34.0	+1.68	600,300	96,388,620,288
[6058]	26/09/04	1,959	2,029	1,953	2,021	+58.0	+2.95	285,300	94,793,875,456
[6058]	26/09/03	1,956	1,995	1,920	1,963	+39.0	+2.03	449,800	92,073,418,752
[6058]	26/09/02	1,967	2,002	1,901	1,924	-93.0	-4.61	600,500	90,244,145,152
[6058]	26/09/01	2,198	2,226	1,985	2,017	-171.0	-7.82	1,712,000	94,606,254,080
[6058]	26/08/31	2,071	2,217	2,060	2,188	+141.0	+6.89	946,400	102,626,918,400
[6058]	26/08/28	2,061	2,085	2,044	2,047	-9.0	-0.44	413,700	96,013,385,728
[6058]	26/08/27	2,026	2,066	2,015	2,056	+21.0	+1.03	437,100	96,435,527,680
[6058]	26/08/26	2,046	2,053	1,994	2,035	+8.0	+0.39	489,000	95,450,537,984
[6058]	26/08/25	1,950	2,040	1,922	2,027	+74.0	+3.79	600,800	95,075,303,424
[6058]	26/08/24	1,890	1,955	1,888	1,953	+53.0	+2.79	446,400	91,604,369,408
[6058]	26/08/21	1,869	1,903	1,849	1,900	+19.0	+1.01	263,400	89,118,433,280
[6058]	26/08/20	1,830	1,881	1,815	1,881	+76.0	+4.21	310,500	88,227,250,176
[6058]	26/08/19	1,812	1,841	1,790	1,805	-7.0	-0.39	270,400	84,662,517,760
[6058]	26/08/18	1,847	1,848	1,777	1,812	-25.0	-1.36	260,000	84,990,844,928
[6058]	26/08/17	1,839	1,856	1,817	1,837	-12.0	-0.65	201,200	86,163,456,000
[6058]	26/08/14	1,717	1,856	1,714	1,849	+121.0	+7.00	538,500	86,726,311,936
[6058]	26/08/13	1,763	1,766	1,725	1,728	-27.0	-1.54	343,900	81,050,869,760
[6058]	26/08/12	1,784	1,793	1,743	1,755	-38.0	-2.12	292,300	82,317,295,616
[6058]	26/08/10	1,840	1,849	1,792	1,793	-55.0	-2.98	355,600	84,099,661,824
[6058]	26/08/07	1,850	1,861	1,828	1,848	+18.0	+0.98	259,000	86,679,404,544
[6058]	26/08/06	1,801	1,860	1,799	1,830	+8.0	+0.44	349,900	85,835,128,832
[6058]	26/08/05	1,800	1,831	1,787	1,822	+34.0	+1.90	273,900	85,459,886,080
[6058]	26/08/04	1,787	1,803	1,757	1,788	0	+0.00	222,500	83,865,141,248
[6058]	26/08/03	1,770	1,806	1,736	1,788	+12.0	+0.68	303,300	83,865,141,248
[6058]	26/07/31	1,788	1,799	1,745	1,776	-13.0	-0.73	390,000	83,302,285,312
[6058]	26/07/30	1,777	1,810	1,759	1,789	+24.0	+1.36	410,700	83,912,040,448
[6058]	26/07/29	1,793	1,803	1,733	1,765	-15.0	-0.84	430,900	82,786,336,768
[6058]	26/07/28	1,823	1,844	1,774	1,780	-29.0	-1.60	391,600	83,489,906,688
[6058]	26/07/27	1,769	1,820	1,754	1,809	+59.0	+3.37	325,800	84,850,130,944
[6058]	26/07/24	1,735	1,768	1,719	1,750	+29.0	+1.69	548,300	82,082,766,848
[6058]	26/07/23	1,714	1,774	1,710	1,721	+11.0	+0.64	301,900	80,722,542,592
[6058]	26/07/22	1,679	1,801	1,671	1,710	-4.0	-0.23	660,400	80,206,594,048
[6058]	26/07/21	1,652	1,722	1,620	1,714	+45.0	+2.70	649,600	80,394,207,232
[6058]	26/07/17	1,694	1,709	1,585	1,669	-37	-2.17	947,000	-
[6058]	26/07/16	1,974	1,988	1,667	1,706	-239	-12.29	1,742,000	-
[6058]	26/07/15	1,916	1,960	1,880	1,945	-9	-0.46	382,400	-
[6058]	26/07/14	1,964	1,977	1,936	1,954	+6	+0.31	333,100	-
[6058]	26/07/13	1,970	2,005	1,929	1,948	-34	-1.72	489,300	-
[6058]	26/07/10	1,937	1,996	1,935	1,982	+53	+2.75	452,800	-
[6058]	26/07/09	1,876	1,956	1,864	1,929	+31	+1.63	475,600	-
[6058]	26/07/08	1,883	1,909	1,831	1,898	+21	+1.12	317,300	-
[6058]	26/07/07	1,900	1,923	1,829	1,877	+3	+0.16	383,800	-
[6058]	26/07/06	1,833	1,921	1,828	1,874	-19	-1.00	472,400	-
[6058]	26/07/03	1,885	1,909	1,839	1,893	+28	+1.50	467,100	-
[6058]	26/07/02	1,804	1,877	1,793	1,865	+75	+4.19	696,400	-
[6058]	26/07/01	1,749	1,792	1,745	1,790	+41	+2.34	402,200	-
[6058]	26/06/30	1,758	1,774	1,705	1,749	+2	+0.11	379,200	-
[6058]	26/06/29	1,709	1,755	1,705	1,747	+62	+3.68	487,700	-
[6058]	26/06/26	1,672	1,742	1,658	1,685	+6	+0.36	536,800	-
[6058]	26/06/25	1,570	1,696	1,556	1,679	+97	+6.13	1,003,400	-
[6058]	26/06/24	1,564	1,610	1,534	1,582	+17	+1.09	542,700	-
[6058]	26/06/23	1,629	1,629	1,542	1,565	-38	-2.37	459,800	-
[6058]	26/06/22	1,626	1,633	1,570	1,603	-23	-1.41	512,800	-
[6058]	26/06/19	1,565	1,627	1,538	1,626	+55	+3.50	414,300	-
[6058]	26/06/18	1,553	1,645	1,550	1,571	+12	+0.77	760,200	-
[6058]	26/06/17	1,526	1,577	1,525	1,559	+45	+2.97	327,200	-
[6058]	26/06/16	1,480	1,525	1,467	1,514	+22	+1.47	350,200	-
[6058]	26/06/15	1,490	1,499	1,473	1,492	+20	+1.36	240,900	-
[6058]	26/06/12	1,450	1,489	1,438	1,472	+27	+1.87	357,400	-
[6058]	26/06/11	1,416	1,451	1,397	1,445	+10	+0.70	251,500	-
[6058]	26/06/10	1,400	1,466	1,398	1,435	+26	+1.85	349,200	-
[6058]	26/06/09	1,390	1,416	1,377	1,409	+19	+1.37	294,800	-
[6058]	26/06/08	1,394	1,399	1,371	1,390	-17	-1.21	307,700	-
[6058]	26/06/05	1,400	1,415	1,391	1,407	+17	+1.22	192,900	-
[6058]	26/06/04	1,399	1,401	1,365	1,390	-32	-2.25	361,000	-
[6058]	26/06/03	1,459	1,459	1,413	1,422	-44	-3.00	323,900	-
[6058]	26/06/02	1,407	1,474	1,377	1,466	+33	+2.30	313,500	-
[6058]	26/06/01	1,395	1,440	1,383	1,433	+25	+1.78	346,600	-
[6058]	26/05/29	1,395	1,442	1,379	1,408	+25	+1.81	374,700	-
[6058]	26/05/28	1,332	1,390	1,302	1,383	+55	+4.14	421,900	-
[6058]	26/05/27	1,314	1,333	1,311	1,328	+14	+1.07	214,300	-
[6058]	26/05/26	1,315	1,341	1,314	1,314	+12	+0.92	242,500	-
[6058]	26/05/25	1,300	1,302	1,277	1,302	+10	+0.77	188,600	-
[6058]	26/05/22	1,278	1,296	1,274	1,292	+13.0	+1.02	230,800	-
[6058]	26/05/21	1,270	1,284	1,263	1,279	+25.0	+1.99	171,700	-
[6058]	26/05/20	1,278	1,293	1,252	1,254	-17.0	-1.34	267,800	-
[6058]	26/05/19	1,267	1,285	1,260	1,271	+7.0	+0.55	236,200	-
[6058]	26/05/18	1,270	1,274	1,253	1,264	+5.0	+0.40	240,100	-
[6058]	26/05/15	1,257	1,268	1,240	1,259	-8.0	-0.63	233,100	-
[6058]	26/05/14	1,263	1,295	1,260	1,267	-1.0	-0.08	271,300	-
[6058]	26/05/13	1,251	1,274	1,248	1,268	+15.0	+1.20	120,400	-
[6058]	26/05/12	1,245	1,279	1,245	1,253	0	+0.00	246,200	-
[6058]	26/05/11	1,278	1,290	1,241	1,253	-31.0	-2.41	173,800	-
[6058]	26/05/08	1,273	1,299	1,240	1,284	+26.0	+2.07	330,700	-
[6058]	26/05/07	1,272	1,280	1,235	1,258	-9.0	-0.71	281,500	-
[6058]	26/05/01	1,242	1,269	1,242	1,267	+21.0	+1.69	235,200	-
[6058]	26/04/30	1,224	1,262	1,214	1,246	+4.0	+0.32	430,900	-
[6058]	26/04/28	1,217	1,245	1,213	1,242	+29.0	+2.39	485,100	-
[6058]	26/04/27	1,160	1,218	1,153	1,213	+58	+5.02	492,900	-
[6058]	26/04/24	1,166	1,173	1,134	1,155	-21	-1.79	512,200	-
[6058]	26/04/23	1,180	1,184	1,167	1,176	-7	-0.59	282,600	-
[6058]	26/04/22	1,167	1,190	1,163	1,183	+3	+0.25	313,100	-
[6058]	26/04/21	1,200	1,206	1,173	1,180	-13	-1.09	333,900	-
[6058]	26/04/20	1,187	1,197	1,180	1,193	+3	+0.25	344,700	-
[6058]	26/04/17	1,195	1,201	1,176	1,190	+20	+1.71	505,600	-
[6058]	26/04/16	1,168	1,189	1,153	1,170	+13	+1.12	746,600	-
[6058]	26/04/15	1,211	1,214	1,145	1,157	-114	-8.97	1,548,700	-
[6058]	26/04/14	1,300	1,309	1,269	1,271	-6	-0.47	410,500	-
[6058]	26/04/13	1,275	1,292	1,270	1,277	-5	-0.39	287,700	-
[6058]	26/04/10	1,300	1,312	1,281	1,282	-23	-1.76	261,500	-
[6058]	26/04/09	1,336	1,345	1,304	1,305	-28	-2.10	196,200	-
[6058]	26/04/08	1,328	1,341	1,320	1,333	+24	+1.83	311,800	-
[6058]	26/04/07	1,308	1,340	1,304	1,309	+12	+0.93	170,500	-
[6058]	26/04/06	1,288	1,309	1,288	1,297	+9	+0.70	188,300	-
[6058]	26/04/03	1,280	1,299	1,279	1,288	+16	+1.26	155,600	-
[6058]	26/04/02	1,315	1,328	1,270	1,272	-33	-2.53	316,200	-
[6058]	26/04/01	1,271	1,305	1,263	1,305	+80	+6.53	442,100	-
[6058]	26/03/31	1,225	1,251	1,225	1,225	0	0.00	248,800	-
[6058]	26/03/30	1,216	1,240	1,197	1,225	-49	-3.85	333,000	-
[6058]	26/03/27	1,263	1,284	1,263	1,274	-6	-0.47	170,500	-
[6058]	26/03/26	1,306	1,307	1,266	1,280	-21	-1.61	157,600	-
[6058]	26/03/25	1,279	1,310	1,279	1,301	+38	+3.01	410,700	-
[6058]	26/03/24	1,260	1,266	1,230	1,263	+48	+3.95	339,800	-
[6058]	26/03/23	1,254	1,273	1,211	1,215	-74	-5.74	284,600	-
[6058]	26/03/19	1,308	1,323	1,287	1,289	-45	-3.37	199,800	-
[6058]	26/03/18	1,329	1,341	1,314	1,334	+11	+0.83	215,600	-
[6058]	26/03/17	1,332	1,342	1,311	1,323	-9	-0.68	96,200	-
[6058]	26/03/16	1,339	1,339	1,316	1,332	-1	-0.08	272,100	-
[6058]	26/03/13	1,358	1,368	1,330	1,333	-36	-2.63	283,500	-
[6058]	26/03/12	1,387	1,396	1,350	1,369	-31	-2.21	231,800	-
[6058]	26/03/11	1,380	1,404	1,378	1,400	+15	+1.08	324,600	-
[6058]	26/03/10	1,357	1,395	1,347	1,385	+52	+3.90	273,200	-
[6058]	26/03/09	1,299	1,338	1,292	1,333	-51	-3.68	263,800	-
[6058]	26/03/06	1,326	1,384	1,319	1,384	+50	+3.75	341,600	-
[6058]	26/03/05	1,332	1,348	1,318	1,334	+48	+3.73	258,600	-
[6058]	26/03/04	1,305	1,319	1,273	1,286	-33	-2.50	483,100	-
[6058]	26/03/03	1,371	1,380	1,318	1,319	-70	-5.04	411,900	-
[6058]	26/03/02	1,407	1,415	1,381	1,389	-48	-3.34	259,500	-
[6058]	26/02/27	1,405	1,455	1,405	1,437	+46	+3.31	281,300	-
[6058]	26/02/26	1,353	1,409	1,342	1,391	+21	+1.53	395,300	-
[6058]	26/02/25	1,355	1,394	1,349	1,370	+15	+1.11	452,300	-
[6058]	26/02/24	1,352	1,355	1,325	1,355	+1	+0.07	240,600	-
[6058]	26/02/20	1,373	1,380	1,348	1,354	-21	-1.53	389,200	-
[6058]	26/02/19	1,371	1,387	1,364	1,375	-3	-0.22	203,100	-
[6058]	26/02/18	1,380	1,397	1,370	1,378	+1	+0.07	304,700	-
[6058]	26/02/17	1,363	1,391	1,356	1,377	-1	-0.07	527,300	-
[6058]	26/02/16	1,388	1,394	1,360	1,378	-30	-2.13	344,400	-
[6058]	26/02/13	1,429	1,446	1,398	1,408	-27	-1.88	304,300	-
[6058]	26/02/12	1,460	1,470	1,426	1,435	-41	-2.78	409,700	-
[6058]	26/02/10	1,453	1,492	1,452	1,476	+6	+0.41	333,300	-
[6058]	26/02/09	1,518	1,518	1,463	1,470	-18	-1.21	732,400	-
[6058]	26/02/06	1,486	1,513	1,479	1,488	-9	-0.60	509,700	-
[6058]	26/02/05	1,540	1,546	1,495	1,497	-35	-2.28	280,600	-
[6058]	26/02/04	1,530	1,557	1,508	1,532	+22	+1.46	625,000	-
[6058]	26/02/03	1,502	1,523	1,487	1,510	+38	+2.58	274,300	-
[6058]	26/02/02	1,490	1,527	1,459	1,472	+14	+0.96	513,600	-
[6058]	26/01/30	1,430	1,466	1,421	1,458	+28	+1.96	301,600	-
[6058]	26/01/29	1,391	1,435	1,344	1,430	+51	+3.70	629,900	-
[6058]	26/01/28	1,417	1,425	1,366	1,379	-49	-3.43	740,400	-
[6058]	26/01/27	1,454	1,480	1,428	1,428	-25	-1.72	426,900	-
[6058]	26/01/26	1,489	1,499	1,453	1,453	-76	-4.97	352,700	-
[6058]	26/01/23	1,453	1,535	1,450	1,529	+76	+5.23	439,400	-
[6058]	26/01/22	1,450	1,464	1,430	1,453	+3	+0.21	416,000	-
[6058]	26/01/21	1,398	1,468	1,377	1,450	+40	+2.84	600,000	-
[6058]	26/01/20	1,418	1,425	1,373	1,410	-19	-1.33	490,100	-
[6058]	26/01/19	1,481	1,489	1,399	1,429	-47	-3.18	839,300	-
[6058]	26/01/16	1,580	1,619	1,475	1,476	-104	-6.58	1,289,400	-
[6058]	26/01/15	1,560	1,580	1,560	1,580	+300	+23.44	1,383,800	-
[6058]	26/01/14	1,267	1,315	1,264	1,280	+22	+1.75	400,200	-
[6058]	26/01/13	1,280	1,280	1,253	1,258	-6	-0.47	232,500	-
[6058]	26/01/09	1,279	1,279	1,255	1,264	+9	+0.72	165,400	-
[6058]	26/01/08	1,254	1,276	1,253	1,255	-5	-0.40	239,200	-
[6058]	26/01/07	1,260	1,272	1,244	1,260	-3	-0.24	411,200	-
[6058]	26/01/06	1,220	1,291	1,215	1,263	+68	+5.69	500,800	-
[6058]	26/01/05	1,202	1,211	1,183	1,195	-7	-0.58	254,200	-
[6058]	25/12/30	1,205	1,220	1,198	1,202	-14	-1.15	306,300	-
[6058]	25/12/29	1,185	1,216	1,182	1,216	+31	+2.62	249,000	-
[6058]	25/12/26	1,175	1,185	1,173	1,185	+12	+1.02	90,200	-
[6058]	25/12/25	1,164	1,173	1,162	1,173	+11	+0.95	101,400	-
[6058]	25/12/24	1,163	1,171	1,151	1,162	-7	-0.60	134,300	-
[6058]	25/12/23	1,160	1,170	1,158	1,169	+5	+0.43	110,100	-
[6058]	25/12/22	1,169	1,172	1,149	1,164	+5	+0.43	168,000	-
[6058]	25/12/19	1,149	1,162	1,142	1,159	+13	+1.13	152,800	-
[6058]	25/12/18	1,134	1,148	1,125	1,146	+17	+1.51	101,800	-
[6058]	25/12/17	1,137	1,139	1,125	1,129	-8	-0.70	97,500	-
[6058]	25/12/16	1,135	1,141	1,129	1,137	-4	-0.35	109,500	-
[6058]	25/12/15	1,109	1,141	1,108	1,141	+25	+2.24	99,100	-
[6058]	25/12/12	1,127	1,136	1,114	1,116	-5	-0.45	100,900	-
[6058]	25/12/11	1,136	1,137	1,114	1,121	-13	-1.15	125,400	-
[6058]	25/12/10	1,130	1,138	1,127	1,134	+4	+0.35	94,700	-
[6058]	25/12/09	1,136	1,136	1,118	1,130	-6	-0.53	114,200	-
[6058]	25/12/08	1,120	1,140	1,119	1,136	+16	+1.43	112,100	-
[6058]	25/12/05	1,125	1,130	1,115	1,120	-8	-0.71	116,600	-
[6058]	25/12/04	1,120	1,128	1,117	1,128	+15	+1.35	77,700	-
[6058]	25/12/03	1,112	1,118	1,103	1,113	+3	+0.27	111,600	-
[6058]	25/12/02	1,125	1,126	1,107	1,110	-20	-1.77	134,200	-
[6058]	25/12/01	1,155	1,159	1,125	1,130	-20	-1.74	164,600	-
[6058]	25/11/28	1,136	1,152	1,136	1,150	+12	+1.05	142,600	-
[6058]	25/11/27	1,140	1,148	1,134	1,138	+1	+0.09	96,300	-
[6058]	25/11/26	1,145	1,155	1,133	1,137	-15	-1.30	109,700	-
[6058]	25/11/25	1,173	1,180	1,147	1,152	-13	-1.12	153,700	-
[6058]	25/11/21	1,142	1,165	1,133	1,165	+16	+1.39	123,200	-
[6058]	25/11/20	1,131	1,149	1,126	1,149	+28	+2.50	87,000	-
[6058]	25/11/19	1,126	1,127	1,110	1,121	-2	-0.18	104,900	-
[6058]	25/11/18	1,141	1,141	1,123	1,123	-18	-1.58	106,200	-
[6058]	25/11/17	1,146	1,153	1,132	1,141	-10	-0.87	109,600	-
[6058]	25/11/14	1,155	1,166	1,146	1,151	0	0.00	139,800	-
[6058]	25/11/13	1,148	1,160	1,145	1,151	-1	-0.09	76,600	-
[6058]	25/11/12	1,143	1,161	1,139	1,152	+8	+0.70	152,300	-
[6058]	25/11/11	1,135	1,148	1,120	1,144	+18	+1.60	98,600	-
[6058]	25/11/10	1,120	1,131	1,116	1,126	+11	+0.99	89,600	-
[6058]	25/11/07	1,102	1,116	1,102	1,115	+5	+0.45	108,300	-
[6058]	25/11/06	1,130	1,130	1,110	1,110	-11	-0.98	114,300	-
[6058]	25/11/05	1,126	1,130	1,095	1,121	-14	-1.23	220,600	-
[6058]	25/11/04	1,156	1,158	1,135	1,135	-26	-2.24	187,400	-
[6058]	25/10/31	1,159	1,162	1,145	1,161	+4	+0.35	135,800	-
[6058]	25/10/30	1,154	1,165	1,151	1,157	-4	-0.34	234,800	-
[6058]	25/10/29	1,175	1,183	1,159	1,161	-10	-0.85	164,000	-
[6058]	25/10/28	1,219	1,219	1,171	1,171	-36	-2.98	280,600	-
[6058]	25/10/27	1,226	1,228	1,202	1,207	+11	+0.92	209,400	-
[6058]	25/10/24	1,200	1,208	1,194	1,196	-5	-0.42	174,600	-
[6058]	25/10/23	1,209	1,216	1,201	1,201	-4	-0.33	169,100	-
[6058]	25/10/22	1,173	1,213	1,173	1,205	+35	+2.99	233,300	-
[6058]	25/10/21	1,165	1,181	1,157	1,170	-4	-0.34	311,500	-
[6058]	25/10/20	1,181	1,191	1,163	1,174	-2	-0.17	346,600	-
[6058]	25/10/17	1,200	1,210	1,176	1,176	-35	-2.89	316,300	-
[6058]	25/10/16	1,101	1,221	1,099	1,211	+70	+6.13	878,700	-
[6058]	25/10/15	1,137	1,144	1,123	1,141	+56	+5.16	500,000	-
[6058]	25/10/14	1,086	1,097	1,076	1,085	-11	-1.00	246,900	-
[6058]	25/10/10	1,097	1,106	1,088	1,096	-16	-1.44	176,500	-
[6058]	25/10/09	1,101	1,112	1,099	1,112	+7	+0.63	129,000	-
[6058]	25/10/08	1,115	1,118	1,102	1,105	-10	-0.90	120,200	-
[6058]	25/10/07	1,109	1,117	1,105	1,115	+5	+0.45	92,500	-
[6058]	25/10/06	1,109	1,116	1,100	1,110	+19	+1.74	139,500	-
[6058]	25/10/03	1,065	1,093	1,065	1,091	+30	+2.83	223,400	-
[6058]	25/10/02	1,077	1,085	1,052	1,061	-16	-1.49	320,500	-
[6058]	25/10/01	1,109	1,109	1,072	1,077	-39	-3.49	390,400	-
[6058]	25/09/30	1,131	1,139	1,112	1,116	-17	-1.50	279,600	-
[6058]	25/09/29	1,140	1,153	1,131	1,133	-5	-0.44	310,500	-
[6058]	25/09/26	1,133	1,140	1,133	1,138	0	0.00	69,900	-
[6058]	25/09/25	1,138	1,143	1,130	1,138	-7	-0.61	127,400	-
[6058]	25/09/24	1,147	1,155	1,141	1,145	-7	-0.61	163,900	-
[6058]	25/09/22	1,150	1,154	1,138	1,152	+6	+0.52	160,200	-
[6058]	25/09/19	1,156	1,159	1,129	1,146	-10	-0.87	243,700	-
[6058]	25/09/18	1,170	1,171	1,154	1,156	-14	-1.20	146,700	-
[6058]	25/09/17	1,177	1,177	1,163	1,170	-8	-0.68	147,800	-
[6058]	25/09/16	1,166	1,181	1,161	1,178	+30	+2.61	289,600	-
[6058]	25/09/12	1,159	1,159	1,145	1,148	+1	+0.09	85,800	-
[6058]	25/09/11	1,160	1,162	1,146	1,147	-12	-1.04	101,800	-
[6058]	25/09/10	1,153	1,159	1,149	1,159	+6	+0.52	87,100	-
[6058]	25/09/09	1,151	1,164	1,149	1,153	+4	+0.35	105,200	-
[6058]	25/09/08	1,164	1,168	1,149	1,149	-5	-0.43	125,000	-
[6058]	25/09/05	1,153	1,158	1,150	1,154	+1	+0.09	122,800	-