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
[8058]	26/10/29	4,847	4,908	4,802	4,908	+61.0	+1.26	33,884,000	17,976,503,828,480
[8058]	26/10/28	4,950	4,951	4,838	4,847	-89.0	-1.80	7,205,500	17,753,079,545,856
[8058]	26/10/27	4,850	4,937	4,826	4,936	+26.0	+0.53	6,691,400	18,079,058,755,584
[8058]	26/10/26	4,820	4,938	4,818	4,910	+195.0	+4.14	9,401,800	17,983,829,180,416
[8058]	26/10/23	4,805	4,809	4,676	4,715	-80.0	-1.67	8,279,400	17,269,603,172,352
[8058]	26/10/22	4,775	4,835	4,755	4,795	+49.0	+1.03	7,473,100	17,562,618,298,368
[8058]	26/10/21	4,762	4,772	4,713	4,746	+34.0	+0.72	6,834,100	17,383,146,127,360
[8058]	26/10/20	4,720	4,782	4,701	4,712	-49.0	-1.03	5,564,700	17,258,615,144,448
[8058]	26/10/19	4,743	4,789	4,694	4,761	+35.0	+0.74	5,559,500	17,438,087,315,456
[8058]	26/10/16	4,650	4,749	4,650	4,726	+52.0	+1.11	7,650,800	17,309,892,608,000
[8058]	26/10/15	4,693	4,743	4,633	4,674	-89.0	-1.87	8,993,000	17,119,432,409,088
[8058]	26/10/14	4,720	4,763	4,672	4,763	+63.0	+1.34	6,915,700	17,445,412,667,392
[8058]	26/10/13	4,570	4,700	4,541	4,700	+104.0	+2.26	7,096,400	17,214,661,984,256
[8058]	26/10/09	4,659	4,660	4,554	4,596	+6.0	+0.13	6,794,900	16,833,742,635,008
[8058]	26/10/08	4,587	4,605	4,513	4,590	-86.0	-1.84	8,768,100	16,811,766,579,200
[8058]	26/10/07	4,680	4,744	4,668	4,676	-37.0	-0.79	5,443,700	17,126,757,761,024
[8058]	26/10/06	4,756	4,765	4,696	4,713	+4.0	+0.08	5,075,800	17,262,277,820,416
[8058]	26/10/05	4,750	4,755	4,685	4,709	+15.0	+0.32	6,952,500	17,247,627,116,544
[8058]	26/10/02	4,640	4,721	4,639	4,694	-28.0	-0.59	6,967,800	17,192,685,928,448
[8058]	26/10/01	4,684	4,742	4,673	4,722	-47.0	-0.99	7,843,300	17,295,241,904,128
[8058]	26/09/30	4,650	4,787	4,640	4,769	+132.0	+2.85	9,331,100	17,467,388,723,200
[8058]	26/09/29	4,740	4,743	4,620	4,637	-181.0	-3.76	9,703,500	16,983,912,349,696
[8058]	26/09/28	4,870	4,887	4,815	4,818	-41.0	-0.84	8,671,000	17,646,860,894,208
[8058]	26/09/25	4,841	4,875	4,816	4,859	+48.0	+1.00	7,325,300	17,797,031,657,472
[8058]	26/09/24	4,948	4,950	4,811	4,811	-136.0	-2.75	10,325,200	17,621,221,113,856
[8058]	26/09/18	4,990	4,991	4,922	4,947	-32.0	-0.64	9,836,900	18,113,433,174,016
[8058]	26/09/17	4,973	5,020	4,919	4,979	+35.0	+0.71	6,045,700	18,230,601,056,256
[8058]	26/09/16	4,963	5,009	4,929	4,944	+34.0	+0.69	6,513,200	18,102,448,291,840
[8058]	26/09/15	4,966	4,979	4,893	4,910	-81.0	-1.62	6,425,900	17,977,959,251,968
[8058]	26/09/14	5,040	5,093	4,980	4,991	-14.0	-0.28	6,559,900	18,274,540,584,960
[8058]	26/09/11	4,901	5,036	4,884	5,005	+18.0	+0.36	9,772,100	18,325,801,271,296
[8058]	26/09/10	5,001	5,045	4,944	4,987	-51.0	-1.01	7,541,100	18,259,894,075,392
[8058]	26/09/09	4,946	5,043	4,898	5,038	+111.0	+2.25	7,197,300	18,446,630,780,928
[8058]	26/09/08	4,936	5,001	4,833	4,927	-63.0	-1.26	7,865,200	18,040,202,723,328
[8058]	26/09/07	4,928	5,045	4,918	4,990	+88.0	+1.80	7,386,800	18,270,878,957,568
[8058]	26/09/04	5,059	5,074	4,872	4,902	-157.0	-3.10	12,672,100	17,948,666,232,832
[8058]	26/09/03	4,920	5,123	4,920	5,059	+199.0	+4.09	13,744,800	18,523,520,761,856
[8058]	26/09/02	4,876	4,917	4,815	4,860	-96.0	-1.94	9,022,300	17,794,884,173,824
[8058]	26/09/01	4,785	4,966	4,778	4,956	+152.0	+3.16	8,292,800	18,146,387,820,544
[8058]	26/08/31	4,746	4,822	4,721	4,804	+18.0	+0.38	8,267,900	17,589,839,331,328
[8058]	26/08/28	4,715	4,810	4,708	4,786	+49.0	+1.03	6,618,000	17,523,932,135,424
[8058]	26/08/27	4,708	4,752	4,692	4,737	+19.0	+0.40	4,916,400	17,344,518,684,672
[8058]	26/08/26	4,750	4,765	4,698	4,718	-47.0	-0.99	4,950,800	17,274,950,909,952
[8058]	26/08/25	4,794	4,812	4,757	4,765	-28.0	-0.58	4,571,700	17,447,041,105,920
[8058]	26/08/24	4,750	4,801	4,731	4,793	-1.0	-0.02	4,688,500	17,549,562,478,592
[8058]	26/08/21	4,697	4,794	4,693	4,794	+98.0	+2.09	6,492,300	17,553,224,105,984
[8058]	26/08/20	4,654	4,732	4,633	4,696	+48.0	+1.03	5,553,200	17,194,397,204,480
[8058]	26/08/19	4,790	4,791	4,628	4,648	-130.0	-2.72	9,880,500	17,018,645,381,120
[8058]	26/08/18	4,715	4,792	4,685	4,778	+69.0	+1.47	5,791,600	17,494,640,164,864
[8058]	26/08/17	4,796	4,801	4,696	4,709	-60	-1.26	6,622,000	-
[8058]	26/08/14	4,803	4,847	4,753	4,769	-63	-1.30	9,006,600	-
[8058]	26/08/13	4,852	4,893	4,804	4,832	-24	-0.49	5,804,500	-
[8058]	26/08/12	4,925	4,925	4,801	4,856	+7	+0.14	6,317,300	-
[8058]	26/08/10	4,812	4,865	4,772	4,849	-19	-0.39	5,605,300	-
[8058]	26/08/07	4,795	4,907	4,785	4,868	+120	+2.53	7,549,000	-
[8058]	26/08/06	4,635	4,748	4,631	4,748	+107	+2.31	6,019,000	-
[8058]	26/08/05	4,694	4,744	4,641	4,641	-97	-2.05	8,335,400	-
[8058]	26/08/04	4,616	4,801	4,596	4,738	-49	-1.02	8,779,000	-
[8058]	26/08/03	4,791	4,850	4,581	4,787	+11	+0.23	17,245,000	-
[8058]	26/07/31	4,781	4,851	4,731	4,776	-1	-0.02	9,120,900	-
[8058]	26/07/30	4,772	4,833	4,736	4,777	-42	-0.87	7,187,300	-
[8058]	26/07/29	4,800	4,833	4,750	4,819	+43	+0.90	8,119,300	-
[8058]	26/07/28	4,815	4,824	4,710	4,776	-71	-1.46	7,208,100	-
[8058]	26/07/27	4,901	4,966	4,841	4,847	-71	-1.44	6,760,100	-
[8058]	26/07/24	4,925	4,972	4,883	4,918	+2	+0.04	7,225,200	-
[8058]	26/07/23	4,863	4,943	4,840	4,916	+28	+0.57	7,903,600	-
[8058]	26/07/22	4,795	4,947	4,772	4,888	+224	+4.80	12,371,100	-
[8058]	26/07/21	4,543	4,673	4,513	4,664	+217	+4.88	9,956,500	-
[8058]	26/07/17	4,524	4,555	4,374	4,447	-83	-1.83	8,314,500	-
[8058]	26/07/16	4,553	4,605	4,500	4,530	-55	-1.20	6,070,100	-
[8058]	26/07/15	4,548	4,606	4,530	4,585	+89	+1.98	7,472,100	-
[8058]	26/07/14	4,480	4,522	4,435	4,496	+56	+1.26	5,998,100	-
[8058]	26/07/13	4,479	4,518	4,404	4,440	+31	+0.70	6,197,500	-
[8058]	26/07/10	4,441	4,444	4,361	4,409	-2	-0.05	7,058,000	-
[8058]	26/07/09	4,459	4,459	4,380	4,411	-53	-1.19	7,110,300	-
[8058]	26/07/08	4,538	4,574	4,464	4,464	-36	-0.80	9,729,300	-
[8058]	26/07/07	4,585	4,662	4,495	4,500	-7	-0.16	11,064,300	-
[8058]	26/07/06	4,493	4,545	4,446	4,507	+50	+1.12	6,155,200	-
[8058]	26/07/03	4,492	4,574	4,455	4,457	+72	+1.64	7,471,500	-
[8058]	26/07/02	4,454	4,463	4,368	4,385	+41	+0.94	8,436,000	-
[8058]	26/07/01	4,370	4,372	4,286	4,344	-3	-0.07	7,890,100	-
[8058]	26/06/30	4,388	4,427	4,338	4,347	-67	-1.52	8,781,200	-
[8058]	26/06/29	4,440	4,512	4,393	4,414	+11	+0.25	11,880,600	-
[8058]	26/06/26	4,424	4,464	4,363	4,403	+3	+0.07	9,415,700	-
[8058]	26/06/25	4,584	4,585	4,385	4,400	-130	-2.87	10,521,500	-
[8058]	26/06/24	4,585	4,608	4,508	4,530	-61	-1.33	7,881,300	-
[8058]	26/06/23	4,636	4,657	4,565	4,591	-18	-0.39	9,070,000	-
[8058]	26/06/22	4,540	4,614	4,498	4,609	+69	+1.52	6,645,200	-
[8058]	26/06/19	4,510	4,541	4,450	4,540	-30	-0.66	18,848,500	-
[8058]	26/06/18	4,651	4,669	4,570	4,570	-40	-0.87	7,457,000	-
[8058]	26/06/17	4,628	4,672	4,595	4,610	+15	+0.33	7,426,100	-
[8058]	26/06/16	4,731	4,739	4,588	4,595	-133	-2.81	7,796,200	-
[8058]	26/06/15	4,765	4,872	4,728	4,728	+45	+0.96	8,624,000	-
[8058]	26/06/12	4,627	4,712	4,610	4,683	+78	+1.69	11,085,600	-
[8058]	26/06/11	4,583	4,608	4,522	4,605	-10	-0.22	6,907,100	-
[8058]	26/06/10	4,750	4,755	4,575	4,615	-190	-3.95	10,613,300	-
[8058]	26/06/09	4,870	4,905	4,768	4,805	-28	-0.58	7,678,500	-
[8058]	26/06/08	4,824	4,849	4,760	4,833	-26	-0.54	9,103,700	-
[8058]	26/06/05	4,919	4,967	4,855	4,859	-37	-0.76	6,647,000	-
[8058]	26/06/04	4,984	4,999	4,871	4,896	-83	-1.67	6,381,700	-
[8058]	26/06/03	4,974	5,004	4,931	4,979	+55	+1.12	6,640,600	-
[8058]	26/06/02	4,865	5,019	4,864	4,924	+3	+0.06	10,546,100	-
[8058]	26/06/01	4,970	4,984	4,862	4,921	-144	-2.84	10,926,000	-
[8058]	26/05/29	5,000	5,088	4,966	5,065	+27	+0.54	23,956,500	-
[8058]	26/05/28	5,067	5,144	5,003	5,038	-86	-1.68	40,475,700	-
[8058]	26/05/27	5,182	5,217	5,093	5,124	-62	-1.20	10,092,200	-
[8058]	26/05/26	5,271	5,278	5,144	5,186	-134	-2.52	10,540,500	-
[8058]	26/05/25	5,400	5,419	5,283	5,320	-112	-2.06	8,281,500	-
[8058]	26/05/22	5,411	5,450	5,290	5,432	+21	+0.39	7,695,500	-
[8058]	26/05/21	5,501	5,510	5,345	5,411	-25	-0.46	7,353,700	-
[8058]	26/05/20	5,527	5,582	5,362	5,436	-83	-1.50	7,464,700	-
[8058]	26/05/19	5,508	5,604	5,492	5,519	+19	+0.35	7,798,600	-
[8058]	26/05/18	5,799	5,800	5,500	5,500	-349	-5.97	8,787,900	-
[8058]	26/05/15	5,879	6,012	5,780	5,849	-33	-0.56	9,795,100	-
[8058]	26/05/14	5,935	5,939	5,774	5,882	+18	+0.31	9,361,000	-
[8058]	26/05/13	5,684	5,935	5,625	5,864	+364	+6.62	16,943,100	-
[8058]	26/05/12	5,320	5,508	5,301	5,500	+248	+4.72	12,392,700	-
[8058]	26/05/11	5,293	5,317	5,175	5,252	+3	+0.06	9,987,800	-
[8058]	26/05/08	5,348	5,350	5,169	5,249	-149	-2.76	13,304,600	-
[8058]	26/05/07	5,119	5,411	5,108	5,398	+179	+3.43	22,555,700	-
[8058]	26/05/01	4,991	5,445	4,842	5,219	+229	+4.59	46,978,900	-
[8058]	26/04/30	4,916	4,990	4,867	4,990	+77	+1.57	16,646,400	-
[8058]	26/04/28	4,850	4,928	4,835	4,913	+103	+2.14	8,775,500	-
[8058]	26/04/27	4,802	4,849	4,738	4,810	-140	-2.83	10,204,500	-
[8058]	26/04/24	4,893	4,980	4,824	4,950	+158	+3.30	10,913,900	-
[8058]	26/04/23	4,760	4,828	4,693	4,792	+46	+0.97	10,952,800	-
[8058]	26/04/22	4,820	4,840	4,744	4,746	-98	-2.02	9,339,900	-
[8058]	26/04/21	4,902	4,914	4,844	4,844	-66	-1.34	7,277,300	-
[8058]	26/04/20	5,002	5,016	4,891	4,910	-42	-0.85	8,032,000	-
[8058]	26/04/17	5,079	5,080	4,938	4,952	-134	-2.63	8,716,300	-
[8058]	26/04/16	5,015	5,099	5,002	5,086	+97	+1.94	9,443,600	-
[8058]	26/04/15	5,238	5,239	4,977	4,989	-204	-3.93	13,794,100	-
[8058]	26/04/14	5,330	5,330	5,182	5,193	-82	-1.55	8,428,000	-
[8058]	26/04/13	5,360	5,433	5,255	5,275	-32	-0.60	9,023,000	-
[8058]	26/04/10	5,438	5,449	5,307	5,307	-106	-1.96	9,609,500	-
[8058]	26/04/09	5,450	5,516	5,382	5,413	-23	-0.42	11,738,000	-
[8058]	26/04/08	5,650	5,651	5,411	5,436	+11	+0.20	13,753,500	-
[8058]	26/04/07	5,441	5,488	5,361	5,425	+20	+0.37	6,565,800	-
[8058]	26/04/06	5,440	5,476	5,398	5,405	-70	-1.28	7,612,300	-
[8058]	26/04/03	5,449	5,490	5,400	5,475	+78	+1.45	6,060,700	-
[8058]	26/04/02	5,555	5,639	5,385	5,397	-93	-1.69	10,726,400	-
[8058]	26/04/01	5,450	5,495	5,424	5,490	+173	+3.25	11,116,700	-
[8058]	26/03/31	5,580	5,585	5,317	5,317	-352	-6.21	17,203,300	-
[8058]	26/03/30	5,507	5,726	5,497	5,669	-93	-1.61	17,194,400	-
[8058]	26/03/27	5,672	5,787	5,602	5,762	+107	+1.89	15,552,800	-
[8058]	26/03/26	5,613	5,660	5,589	5,655	+99	+1.78	8,646,300	-
[8058]	26/03/25	5,596	5,612	5,518	5,556	+130	+2.40	9,763,900	-
[8058]	26/03/24	5,430	5,461	5,318	5,426	+154	+2.92	10,786,800	-
[8058]	26/03/23	5,198	5,301	5,145	5,272	-125	-2.32	14,219,400	-
[8058]	26/03/19	5,512	5,593	5,397	5,397	-315	-5.51	22,540,600	-
[8058]	26/03/18	5,500	5,755	5,450	5,712	+415	+7.83	16,209,400	-
[8058]	26/03/17	5,272	5,404	5,255	5,297	+122	+2.36	8,516,300	-
[8058]	26/03/16	5,311	5,315	5,104	5,175	-36	-0.69	9,665,300	-
[8058]	26/03/13	4,996	5,283	4,995	5,211	+91	+1.78	13,535,000	-
[8058]	26/03/12	5,181	5,191	5,046	5,120	-100	-1.92	9,599,900	-
[8058]	26/03/11	5,233	5,283	5,184	5,220	+43	+0.83	9,057,900	-
[8058]	26/03/10	4,988	5,180	4,961	5,177	+259	+5.27	11,227,200	-
[8058]	26/03/09	4,800	4,963	4,731	4,918	-155	-3.06	15,218,300	-
[8058]	26/03/06	5,061	5,115	4,967	5,073	-41	-0.80	9,676,400	-
[8058]	26/03/05	5,100	5,208	5,040	5,114	+161	+3.25	12,899,200	-
[8058]	26/03/04	5,073	5,199	4,924	4,953	-362	-6.81	18,267,600	-
[8058]	26/03/03	5,415	5,579	5,300	5,315	-9	-0.17	18,039,000	-
[8058]	26/03/02	5,123	5,372	5,103	5,324	+34	+0.64	13,336,000	-
[8058]	26/02/27	5,139	5,333	5,105	5,290	+129	+2.50	13,376,900	-
[8058]	26/02/26	5,200	5,252	5,156	5,161	0	0.00	10,596,900	-
[8058]	26/02/25	5,151	5,193	5,067	5,161	+29	+0.57	11,117,500	-
[8058]	26/02/24	5,108	5,132	5,022	5,132	+141	+2.83	12,190,000	-
[8058]	26/02/20	4,977	5,080	4,945	4,991	+14	+0.28	10,449,500	-
[8058]	26/02/19	4,920	5,007	4,911	4,977	+77	+1.57	7,040,400	-
[8058]	26/02/18	4,900	4,941	4,871	4,900	+10	+0.20	8,476,500	-
[8058]	26/02/17	4,943	4,969	4,865	4,890	-38	-0.77	9,262,500	-
[8058]	26/02/16	5,080	5,112	4,901	4,928	-130	-2.57	9,261,000	-
[8058]	26/02/13	5,164	5,193	5,058	5,058	-106	-2.05	10,583,400	-
[8058]	26/02/12	5,060	5,217	5,050	5,164	+27	+0.53	11,575,400	-
[8058]	26/02/10	4,975	5,138	4,950	5,137	+212	+4.30	14,219,800	-
[8058]	26/02/09	4,863	4,954	4,837	4,925	+202	+4.28	13,174,300	-
[8058]	26/02/06	4,555	4,734	4,535	4,723	+98	+2.12	14,911,400	-
[8058]	26/02/05	4,420	4,642	4,290	4,625	+288	+6.64	21,609,500	-
[8058]	26/02/04	4,250	4,348	4,220	4,337	+128	+3.04	10,627,600	-
[8058]	26/02/03	4,134	4,235	4,123	4,209	+128	+3.14	11,291,400	-
[8058]	26/02/02	4,155	4,225	4,077	4,081	-16	-0.39	8,915,600	-
[8058]	26/01/30	4,070	4,110	4,028	4,097	+40	+0.99	9,501,200	-
[8058]	26/01/29	4,066	4,088	4,007	4,057	-31	-0.76	9,890,700	-
[8058]	26/01/28	3,991	4,123	3,976	4,088	+80	+2.00	9,638,200	-
[8058]	26/01/27	3,980	4,020	3,933	4,008	+98	+2.51	8,630,100	-
[8058]	26/01/26	3,950	3,968	3,910	3,910	-121	-3.00	9,087,000	-
[8058]	26/01/23	4,087	4,104	4,031	4,031	-51	-1.25	7,083,900	-
[8058]	26/01/22	4,116	4,138	4,066	4,082	+36	+0.89	8,265,900	-
[8058]	26/01/21	4,020	4,076	4,011	4,046	-44	-1.08	7,266,400	-
[8058]	26/01/20	4,100	4,120	4,075	4,090	-28	-0.68	7,408,700	-
[8058]	26/01/19	4,055	4,125	4,015	4,118	+63	+1.55	8,922,000	-
[8058]	26/01/16	4,100	4,152	4,035	4,055	-83	-2.01	11,084,900	-
[8058]	26/01/15	4,055	4,185	4,044	4,138	+83	+2.05	11,737,300	-
[8058]	26/01/14	4,000	4,058	3,984	4,055	+76	+1.91	10,371,700	-
[8058]	26/01/13	3,852	3,979	3,851	3,979	+197	+5.21	13,747,400	-
[8058]	26/01/09	3,739	3,805	3,738	3,782	+43	+1.15	9,963,800	-
[8058]	26/01/08	3,770	3,783	3,731	3,739	-31	-0.82	7,738,500	-
[8058]	26/01/07	3,744	3,788	3,735	3,770	-17	-0.45	6,535,100	-
[8058]	26/01/06	3,686	3,787	3,675	3,787	+134	+3.67	11,747,500	-
[8058]	26/01/05	3,620	3,696	3,610	3,653	+67	+1.87	10,572,000	-
[8058]	25/12/30	3,566	3,587	3,545	3,586	+17	+0.48	5,107,300	-
[8058]	25/12/29	3,539	3,575	3,536	3,569	+40	+1.13	6,452,200	-
[8058]	25/12/26	3,519	3,536	3,509	3,529	+6	+0.17	5,651,200	-
[8058]	25/12/25	3,513	3,539	3,507	3,523	+11	+0.31	4,178,900	-
[8058]	25/12/24	3,565	3,566	3,512	3,512	-56	-1.57	8,070,200	-
[8058]	25/12/23	3,600	3,610	3,564	3,568	-37	-1.03	8,618,600	-
[8058]	25/12/22	3,649	3,658	3,605	3,605	-12	-0.33	6,298,700	-
[8058]	25/12/19	3,628	3,639	3,585	3,617	-11	-0.30	15,602,300	-
[8058]	25/12/18	3,600	3,628	3,569	3,628	+28	+0.78	8,324,900	-
[8058]	25/12/17	3,601	3,620	3,550	3,600	-17	-0.47	7,803,500	-
[8058]	25/12/16	3,700	3,712	3,615	3,617	-163	-4.31	12,753,500	-
[8058]	25/12/15	3,770	3,790	3,742	3,780	+17	+0.45	7,566,300	-
[8058]	25/12/12	3,766	3,784	3,753	3,763	+42	+1.13	11,350,900	-
[8058]	25/12/11	3,771	3,777	3,721	3,721	-21	-0.56	9,892,300	-
[8058]	25/12/10	3,795	3,820	3,742	3,742	-68	-1.78	8,702,100	-
[8058]	25/12/09	3,819	3,850	3,797	3,810	-9	-0.24	6,030,700	-
[8058]	25/12/08	3,760	3,819	3,749	3,819	+75	+2.00	6,994,400	-
[8058]	25/12/05	3,801	3,821	3,744	3,744	-94	-2.45	7,450,400	-
[8058]	25/12/04	3,688	3,856	3,683	3,838	+168	+4.58	12,380,500	-
[8058]	25/12/03	3,684	3,703	3,663	3,670	-8	-0.22	4,896,600	-
[8058]	25/12/02	3,668	3,710	3,668	3,678	+12	+0.33	5,658,800	-
[8058]	25/12/01	3,710	3,723	3,647	3,666	-36	-0.97	5,495,600	-
[8058]	25/11/28	3,670	3,708	3,642	3,702	+28	+0.76	6,585,300	-
[8058]	25/11/27	3,690	3,711	3,674	3,674	-10	-0.27	4,946,600	-
[8058]	25/11/26	3,686	3,711	3,666	3,684	+46	+1.26	8,906,700	-
[8058]	25/11/25	3,665	3,686	3,620	3,638	-20	-0.55	7,692,800	-
[8058]	25/11/21	3,575	3,667	3,543	3,658	+40	+1.11	10,858,100	-
[8058]	25/11/20	3,645	3,684	3,618	3,618	+27	+0.75	7,466,800	-
[8058]	25/11/19	3,592	3,625	3,552	3,591	-5	-0.14	8,580,500	-
[8058]	25/11/18	3,673	3,700	3,593	3,596	-77	-2.10	7,844,000	-
[8058]	25/11/17	3,724	3,730	3,667	3,673	-77	-2.05	6,731,800	-
[8058]	25/11/14	3,720	3,750	3,689	3,750	+19	+0.51	7,613,500	-
[8058]	25/11/13	3,711	3,743	3,706	3,731	+27	+0.73	5,854,700	-
[8058]	25/11/12	3,658	3,722	3,657	3,704	+66	+1.81	7,942,900	-
[8058]	25/11/11	3,670	3,682	3,616	3,638	-34	-0.93	5,843,900	-
[8058]	25/11/10	3,650	3,676	3,630	3,672	+35	+0.96	6,582,700	-
[8058]	25/11/07	3,600	3,644	3,585	3,637	-2	-0.05	8,051,800	-
[8058]	25/11/06	3,576	3,678	3,575	3,639	+67	+1.88	11,831,100	-
[8058]	25/11/05	3,498	3,590	3,482	3,572	+4	+0.11	16,700,200	-
[8058]	25/11/04	3,700	3,761	3,568	3,568	-144	-3.88	18,041,000	-
[8058]	25/10/31	3,710	3,724	3,680	3,712	+31	+0.84	8,947,500	-
[8058]	25/10/30	3,665	3,720	3,651	3,681	+22	+0.60	27,902,200	-
[8058]	25/10/29	3,670	3,679	3,640	3,659	-20	-0.54	6,826,400	-
[8058]	25/10/28	3,772	3,773	3,679	3,679	-93	-2.47	8,472,300	-
[8058]	25/10/27	3,735	3,778	3,728	3,772	+90	+2.44	8,499,200	-
[8058]	25/10/24	3,708	3,746	3,682	3,682	-15	-0.41	8,608,400	-
[8058]	25/10/23	3,680	3,706	3,653	3,697	+24	+0.65	7,207,400	-
[8058]	25/10/22	3,628	3,680	3,618	3,673	+45	+1.24	7,327,100	-
[8058]	25/10/21	3,650	3,679	3,627	3,628	-10	-0.27	8,034,900	-
[8058]	25/10/20	3,614	3,638	3,605	3,638	+69	+1.93	7,073,200	-
[8058]	25/10/17	3,543	3,582	3,540	3,569	+8	+0.22	5,726,700	-
[8058]	25/10/16	3,620	3,631	3,558	3,561	-37	-1.03	6,960,300	-
[8058]	25/10/15	3,563	3,602	3,560	3,598	+80	+2.27	7,718,800	-
[8058]	25/10/14	3,521	3,585	3,495	3,518	-59	-1.65	10,844,300	-
[8058]	25/10/10	3,596	3,613	3,551	3,577	-26	-0.72	10,260,600	-
[8058]	25/10/09	3,585	3,613	3,583	3,603	+20	+0.56	7,809,100	-
[8058]	25/10/08	3,600	3,633	3,583	3,583	+28	+0.79	9,619,300	-
[8058]	25/10/07	3,531	3,583	3,528	3,555	+29	+0.82	8,611,900	-
[8058]	25/10/06	3,605	3,614	3,526	3,526	+34	+0.97	11,962,600	-
[8058]	25/10/03	3,472	3,516	3,470	3,492	+23	+0.66	7,202,800	-
[8058]	25/10/02	3,450	3,497	3,448	3,469	+4	+0.12	7,984,200	-
[8058]	25/10/01	3,480	3,502	3,427	3,465	-66	-1.87	12,515,500	-
[8058]	25/09/30	3,506	3,541	3,467	3,531	+19	+0.54	8,579,400	-
[8058]	25/09/29	3,555	3,556	3,502	3,512	-101	-2.80	9,264,600	-
[8058]	25/09/26	3,579	3,637	3,561	3,613	+50	+1.40	11,390,400	-
[8058]	25/09/25	3,563	3,583	3,549	3,563	+29	+0.82	7,519,800	-
[8058]	25/09/24	3,600	3,609	3,531	3,534	-66	-1.83	11,091,300	-
[8058]	25/09/22	3,579	3,626	3,578	3,600	+29	+0.81	8,845,600	-
[8058]	25/09/19	3,565	3,634	3,563	3,571	+66	+1.88	24,597,400	-
[8058]	25/09/18	3,467	3,523	3,444	3,505	+45	+1.30	10,302,400	-
[8058]	25/09/17	3,470	3,474	3,425	3,460	-12	-0.35	6,962,900	-
[8058]	25/09/16	3,445	3,490	3,440	3,472	+31	+0.90	7,703,800	-
[8058]	25/09/12	3,474	3,480	3,439	3,441	0	0.00	8,040,800	-
[8058]	25/09/11	3,452	3,465	3,425	3,441	-12	-0.35	6,997,500	-
[8058]	25/09/10	3,437	3,464	3,430	3,453	-9	-0.26	7,472,900	-
[8058]	25/09/09	3,497	3,498	3,457	3,462	-35	-1.00	8,801,400	-
[8058]	25/09/08	3,466	3,498	3,441	3,497	+52	+1.51	8,010,200	-
[8058]	25/09/05	3,431	3,459	3,415	3,445	+60	+1.77	9,214,500	-