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
[3028]	26/10/29	2,298	2,304	2,278	2,302	+9.0	+0.39	321,500	88,760,909,824
[3028]	26/10/28	2,340	2,346	2,292	2,293	-57.0	-2.43	161,600	88,413,888,512
[3028]	26/10/27	2,406	2,414	2,333	2,350	-57.0	-2.37	151,700	90,611,703,808
[3028]	26/10/26	2,438	2,443	2,407	2,407	-31.0	-1.27	88,000	92,809,519,104
[3028]	26/10/23	2,430	2,471	2,430	2,438	+21.0	+0.87	94,000	94,004,822,016
[3028]	26/10/22	2,423	2,433	2,417	2,417	-11.0	-0.45	86,400	93,195,100,160
[3028]	26/10/21	2,447	2,449	2,422	2,428	-12.0	-0.49	86,600	93,619,240,960
[3028]	26/10/20	2,428	2,454	2,425	2,440	+12.0	+0.49	106,200	94,081,941,504
[3028]	26/10/19	2,450	2,493	2,428	2,428	-19.0	-0.78	126,500	93,619,240,960
[3028]	26/10/16	2,414	2,447	2,409	2,447	+33.0	+1.37	117,400	94,351,843,328
[3028]	26/10/15	2,376	2,414	2,368	2,414	+40.0	+1.68	139,400	93,079,429,120
[3028]	26/10/14	2,378	2,378	2,363	2,374	-7.0	-0.29	69,100	91,537,096,704
[3028]	26/10/13	2,344	2,383	2,344	2,381	+43.0	+1.84	87,600	91,807,006,720
[3028]	26/10/09	2,342	2,361	2,331	2,338	+5.0	+0.21	104,400	90,149,003,264
[3028]	26/10/08	2,335	2,337	2,310	2,333	-1.0	-0.04	101,800	89,956,212,736
[3028]	26/10/07	2,336	2,356	2,331	2,334	-2.0	-0.09	94,100	89,994,772,480
[3028]	26/10/06	2,344	2,359	2,332	2,336	-4.0	-0.17	57,400	90,071,891,968
[3028]	26/10/05	2,341	2,352	2,326	2,340	-1.0	-0.04	82,700	90,226,122,752
[3028]	26/10/02	2,354	2,371	2,341	2,341	-38.0	-1.60	79,100	90,264,682,496
[3028]	26/10/01	2,327	2,380	2,326	2,379	+44.0	+1.88	104,500	91,729,887,232
[3028]	26/09/30	2,335	2,342	2,320	2,335	-1.0	-0.04	79,500	90,033,332,224
[3028]	26/09/29	2,336	2,348	2,328	2,336	-1.0	-0.04	84,000	90,071,891,968
[3028]	26/09/28	2,336	2,344	2,328	2,337	+1.0	+0.04	78,200	90,110,451,712
[3028]	26/09/25	2,320	2,345	2,319	2,336	+23.0	+0.99	67,900	90,071,891,968
[3028]	26/09/24	2,310	2,323	2,303	2,313	+1.0	+0.04	84,100	86,736,740,352
[3028]	26/09/18	2,317	2,324	2,305	2,312	-5.0	-0.22	95,600	86,699,245,568
[3028]	26/09/17	2,300	2,332	2,291	2,317	+16.0	+0.70	57,300	86,886,744,064
[3028]	26/09/16	2,338	2,338	2,301	2,301	-24.0	-1.03	53,200	86,286,745,600
[3028]	26/09/15	2,323	2,337	2,310	2,325	+10.0	+0.43	55,500	87,186,735,104
[3028]	26/09/14	2,289	2,329	2,286	2,315	+26.0	+1.14	59,500	86,811,738,112
[3028]	26/09/11	2,284	2,304	2,277	2,289	-7.0	-0.30	74,700	85,836,750,848
[3028]	26/09/10	2,272	2,301	2,270	2,296	+18.0	+0.79	61,800	86,099,247,104
[3028]	26/09/09	2,300	2,307	2,275	2,278	-29.0	-1.26	90,200	85,424,250,880
[3028]	26/09/08	2,311	2,329	2,300	2,307	-23.0	-0.99	80,200	86,511,747,072
[3028]	26/09/07	2,305	2,335	2,296	2,330	+26.0	+1.13	69,800	87,374,233,600
[3028]	26/09/04	2,320	2,330	2,298	2,304	-18.0	-0.78	77,500	86,399,246,336
[3028]	26/09/03	2,353	2,355	2,322	2,322	-26.0	-1.11	75,800	87,074,234,368
[3028]	26/09/02	2,380	2,382	2,348	2,348	-34.0	-1.43	76,500	88,049,229,824
[3028]	26/09/01	2,377	2,405	2,377	2,382	-5.0	-0.21	106,100	89,324,216,320
[3028]	26/08/31	2,377	2,389	2,352	2,387	+7.0	+0.29	94,900	89,511,714,816
[3028]	26/08/28	2,370	2,385	2,352	2,380	+9.0	+0.38	59,400	89,249,218,560
[3028]	26/08/27	2,361	2,386	2,347	2,371	+2.0	+0.08	67,100	88,911,724,544
[3028]	26/08/26	2,370	2,385	2,364	2,369	-1.0	-0.04	65,700	88,836,726,784
[3028]	26/08/25	2,382	2,387	2,367	2,370	-9.0	-0.38	73,300	88,874,221,568
[3028]	26/08/24	2,376	2,384	2,363	2,379	+3.0	+0.13	73,100	89,211,723,776
[3028]	26/08/21	2,378	2,388	2,350	2,376	-2.0	-0.08	68,300	89,099,223,040
[3028]	26/08/20	2,372	2,378	2,356	2,378	+25.0	+1.06	71,600	89,174,220,800
[3028]	26/08/19	2,380	2,380	2,347	2,353	0	+0.00	88,000	88,236,728,320
[3028]	26/08/18	2,320	2,384	2,317	2,353	0	+0.00	137,200	88,236,728,320
[3028]	26/08/17	2,327	2,381	2,317	2,353	-5.0	-0.21	124,700	88,236,728,320
[3028]	26/08/14	2,350	2,358	2,333	2,358	+6.0	+0.26	102,100	88,424,226,816
[3028]	26/08/13	2,321	2,352	2,316	2,352	0	+0.00	99,200	88,199,225,344
[3028]	26/08/12	2,360	2,366	2,320	2,352	-6.0	-0.25	138,900	88,199,225,344
[3028]	26/08/10	2,290	2,367	2,288	2,358	+65.0	+2.83	245,700	88,424,226,816
[3028]	26/08/07	2,252	2,299	2,244	2,293	+102.0	+4.66	208,200	85,986,746,368
[3028]	26/08/06	2,150	2,196	2,150	2,191	+41.0	+1.91	88,000	82,161,778,688
[3028]	26/08/05	2,176	2,181	2,143	2,150	-26.0	-1.19	89,400	80,624,295,936
[3028]	26/08/04	2,193	2,198	2,168	2,176	-23.0	-1.05	101,400	81,599,283,200
[3028]	26/08/03	2,216	2,220	2,166	2,199	-17.0	-0.77	97,600	82,461,777,920
[3028]	26/07/31	2,255	2,260	2,208	2,216	-70.0	-3.06	106,000	83,099,271,168
[3028]	26/07/30	2,300	2,300	2,264	2,286	-21.0	-0.91	105,200	85,724,250,112
[3028]	26/07/29	2,275	2,325	2,257	2,307	+52.0	+2.31	228,800	86,511,747,072
[3028]	26/07/28	2,241	2,256	2,232	2,255	+14.0	+0.62	139,700	84,561,764,352
[3028]	26/07/27	2,210	2,241	2,210	2,241	+44.0	+2.00	128,100	84,036,763,648
[3028]	26/07/24	2,165	2,201	2,151	2,197	+26.0	+1.20	98,600	82,386,780,160
[3028]	26/07/23	2,194	2,194	2,162	2,171	-15.0	-0.69	51,800	81,411,784,704
[3028]	26/07/22	2,191	2,194	2,158	2,186	-16.0	-0.73	102,300	81,974,280,192
[3028]	26/07/21	2,200	2,224	2,199	2,202	+8.0	+0.36	128,700	82,574,278,656
[3028]	26/07/17	2,186	2,213	2,185	2,194	+28	+1.29	161,800	-
[3028]	26/07/16	2,147	2,181	2,145	2,166	+26	+1.21	108,000	-
[3028]	26/07/15	2,150	2,160	2,133	2,140	-10	-0.47	71,800	-
[3028]	26/07/14	2,150	2,175	2,139	2,150	+21	+0.99	113,300	-
[3028]	26/07/13	2,108	2,147	2,103	2,129	+21	+1.00	81,200	-
[3028]	26/07/10	2,120	2,120	2,097	2,108	-12	-0.57	78,800	-
[3028]	26/07/09	2,133	2,133	2,111	2,120	-13	-0.61	93,100	-
[3028]	26/07/08	2,119	2,144	2,105	2,133	+14	+0.66	140,200	-
[3028]	26/07/07	2,108	2,123	2,095	2,119	+12	+0.57	116,500	-
[3028]	26/07/06	2,069	2,109	2,060	2,107	+33	+1.59	160,600	-
[3028]	26/07/03	2,063	2,089	2,060	2,074	+21	+1.02	151,700	-
[3028]	26/07/02	2,026	2,057	2,023	2,053	+36	+1.78	152,400	-
[3028]	26/07/01	2,046	2,046	2,006	2,017	-31	-1.51	138,700	-
[3028]	26/06/30	2,035	2,048	2,025	2,048	+5	+0.24	138,200	-
[3028]	26/06/29	2,040	2,043	2,011	2,043	-30	-1.45	440,000	-
[3028]	26/06/26	2,081	2,088	2,072	2,073	-4	-0.19	571,500	-
[3028]	26/06/25	2,071	2,081	2,059	2,077	+32	+1.56	143,200	-
[3028]	26/06/24	2,055	2,069	2,045	2,045	-9	-0.44	127,200	-
[3028]	26/06/23	2,065	2,067	2,050	2,054	-15	-0.72	129,700	-
[3028]	26/06/22	2,072	2,080	2,065	2,069	+4	+0.19	96,900	-
[3028]	26/06/19	2,074	2,082	2,056	2,065	-9	-0.43	172,500	-
[3028]	26/06/18	2,075	2,092	2,070	2,074	0	0.00	101,100	-
[3028]	26/06/17	2,082	2,091	2,074	2,074	-3	-0.14	77,500	-
[3028]	26/06/16	2,098	2,099	2,066	2,077	-13	-0.62	91,300	-
[3028]	26/06/15	2,112	2,116	2,090	2,090	-19	-0.90	107,700	-
[3028]	26/06/12	2,105	2,127	2,102	2,109	+5	+0.24	146,900	-
[3028]	26/06/11	2,070	2,112	2,058	2,104	+59	+2.89	193,700	-
[3028]	26/06/10	2,058	2,075	2,045	2,045	+1	+0.05	133,100	-
[3028]	26/06/09	2,040	2,058	2,040	2,044	+4	+0.20	143,600	-
[3028]	26/06/08	2,044	2,054	2,020	2,040	-2	-0.10	196,900	-
[3028]	26/06/05	2,010	2,046	2,004	2,042	+33	+1.64	185,000	-
[3028]	26/06/04	2,018	2,022	2,003	2,009	-1	-0.05	160,800	-
[3028]	26/06/03	1,997	2,017	1,990	2,010	+6	+0.30	150,700	-
[3028]	26/06/02	1,995	2,013	1,981	2,004	-11	-0.55	158,200	-
[3028]	26/06/01	2,026	2,029	1,987	2,015	-11	-0.54	243,700	-
[3028]	26/05/29	2,003	2,026	1,994	2,026	+23	+1.15	460,000	-
[3028]	26/05/28	2,004	2,014	1,995	2,003	0	0.00	122,600	-
[3028]	26/05/27	1,985	2,003	1,978	2,003	+26	+1.32	161,900	-
[3028]	26/05/26	1,969	1,988	1,966	1,977	+8	+0.41	108,200	-
[3028]	26/05/25	2,006	2,007	1,965	1,969	-36	-1.80	150,800	-
[3028]	26/05/22	2,002	2,015	1,999	2,005	+5.0	+0.25	106,500	-
[3028]	26/05/21	2,018	2,023	2,000	2,000	-24.0	-1.19	97,100	-
[3028]	26/05/20	1,980	2,024	1,971	2,024	+54.0	+2.74	145,700	-
[3028]	26/05/19	1,961	1,973	1,948	1,970	+28.0	+1.44	151,200	-
[3028]	26/05/18	1,953	1,953	1,927	1,942	-11.0	-0.56	192,800	-
[3028]	26/05/15	1,945	1,957	1,935	1,953	+11.0	+0.57	165,700	-
[3028]	26/05/14	1,910	1,944	1,901	1,942	+49.0	+2.59	247,100	-
[3028]	26/05/13	1,885	1,906	1,851	1,893	-57.0	-2.92	540,800	-
[3028]	26/05/12	1,962	1,965	1,938	1,950	-15.0	-0.76	291,800	-
[3028]	26/05/11	1,946	1,972	1,945	1,965	+19.0	+0.98	165,800	-
[3028]	26/05/08	1,953	1,955	1,940	1,946	-6.0	-0.31	190,400	-
[3028]	26/05/07	1,960	1,967	1,943	1,952	-9.0	-0.46	261,800	-
[3028]	26/05/01	1,960	1,972	1,937	1,961	-6.0	-0.31	246,500	-
[3028]	26/04/30	1,978	1,987	1,960	1,967	-39.0	-1.94	309,700	-
[3028]	26/04/28	1,984	2,006	1,979	2,006	+24.0	+1.21	146,600	-
[3028]	26/04/27	1,990	1,991	1,980	1,982	-14	-0.70	170,100	-
[3028]	26/04/24	2,000	2,006	1,991	1,996	0	0.00	225,100	-
[3028]	26/04/23	1,993	1,999	1,979	1,996	-4	-0.20	463,700	-
[3028]	26/04/22	2,004	2,012	2,000	2,000	-10	-0.50	207,700	-
[3028]	26/04/21	2,041	2,042	2,009	2,010	-25	-1.23	189,400	-
[3028]	26/04/20	2,043	2,043	2,027	2,035	+7	+0.35	199,800	-
[3028]	26/04/17	2,031	2,043	2,028	2,028	-7	-0.34	213,600	-
[3028]	26/04/16	2,031	2,044	2,027	2,035	+8	+0.39	324,400	-
[3028]	26/04/15	2,020	2,027	2,014	2,027	+19	+0.95	208,900	-
[3028]	26/04/14	2,030	2,039	2,001	2,008	-18	-0.89	302,700	-
[3028]	26/04/13	2,060	2,067	2,022	2,026	-40	-1.94	280,300	-
[3028]	26/04/10	2,091	2,098	2,061	2,066	-25	-1.20	124,600	-
[3028]	26/04/09	2,110	2,119	2,090	2,091	-19	-0.90	141,100	-
[3028]	26/04/08	2,112	2,120	2,105	2,110	+9	+0.43	203,600	-
[3028]	26/04/07	2,095	2,107	2,092	2,101	+10	+0.48	93,500	-
[3028]	26/04/06	2,073	2,092	2,073	2,091	+19	+0.92	106,600	-
[3028]	26/04/03	2,064	2,082	2,064	2,072	-2	-0.10	104,200	-
[3028]	26/04/02	2,081	2,100	2,074	2,074	-12	-0.58	157,700	-
[3028]	26/04/01	2,068	2,086	2,061	2,086	+28	+1.36	101,300	-
[3028]	26/03/31	2,077	2,080	2,058	2,058	-11	-0.53	174,000	-
[3028]	26/03/30	2,035	2,069	2,021	2,069	-7	-0.34	192,900	-
[3028]	26/03/27	2,079	2,087	2,068	2,076	+4	+0.19	130,900	-
[3028]	26/03/26	2,079	2,084	2,056	2,072	-7	-0.34	90,400	-
[3028]	26/03/25	2,074	2,082	2,064	2,079	+16	+0.78	152,300	-
[3028]	26/03/24	2,047	2,063	2,036	2,063	+44	+2.18	99,300	-
[3028]	26/03/23	2,028	2,028	2,007	2,019	-21	-1.03	178,900	-
[3028]	26/03/19	2,082	2,083	2,040	2,040	-53	-2.53	225,100	-
[3028]	26/03/18	2,094	2,098	2,084	2,093	+1	+0.05	86,400	-
[3028]	26/03/17	2,080	2,100	2,080	2,092	+18	+0.87	69,200	-
[3028]	26/03/16	2,084	2,090	2,068	2,074	0	0.00	100,800	-
[3028]	26/03/13	2,070	2,090	2,069	2,074	-10	-0.48	110,300	-
[3028]	26/03/12	2,102	2,108	2,081	2,084	-38	-1.79	130,600	-
[3028]	26/03/11	2,133	2,139	2,118	2,122	-7	-0.33	112,100	-
[3028]	26/03/10	2,115	2,133	2,108	2,129	+20	+0.95	100,300	-
[3028]	26/03/09	2,080	2,116	2,058	2,109	-11	-0.52	177,500	-
[3028]	26/03/06	2,125	2,131	2,113	2,120	-5	-0.24	114,900	-
[3028]	26/03/05	2,125	2,147	2,121	2,125	+20	+0.95	97,300	-
[3028]	26/03/04	2,102	2,115	2,075	2,105	-26	-1.22	235,400	-
[3028]	26/03/03	2,180	2,189	2,131	2,131	-58	-2.65	239,800	-
[3028]	26/03/02	2,200	2,200	2,177	2,189	-34	-1.53	138,000	-
[3028]	26/02/27	2,208	2,226	2,197	2,223	+28	+1.28	131,900	-
[3028]	26/02/26	2,190	2,204	2,182	2,195	+3	+0.14	126,800	-
[3028]	26/02/25	2,220	2,220	2,187	2,192	-29	-1.31	162,100	-
[3028]	26/02/24	2,205	2,221	2,196	2,221	+16	+0.73	123,800	-
[3028]	26/02/20	2,211	2,211	2,193	2,205	-21	-0.94	151,500	-
[3028]	26/02/19	2,224	2,226	2,195	2,226	+2	+0.09	149,000	-
[3028]	26/02/18	2,215	2,224	2,207	2,224	+22	+1.00	109,500	-
[3028]	26/02/17	2,242	2,242	2,199	2,202	-37	-1.65	105,000	-
[3028]	26/02/16	2,202	2,242	2,202	2,239	+38	+1.73	190,900	-
[3028]	26/02/13	2,235	2,238	2,181	2,201	-35	-1.57	167,000	-
[3028]	26/02/12	2,210	2,244	2,196	2,236	+20	+0.90	214,100	-
[3028]	26/02/10	2,175	2,217	2,165	2,216	+27	+1.23	276,800	-
[3028]	26/02/09	2,199	2,199	2,167	2,189	-28	-1.26	378,100	-
[3028]	26/02/06	2,214	2,217	2,201	2,217	+14	+0.64	157,700	-
[3028]	26/02/05	2,197	2,211	2,180	2,203	+30	+1.38	179,500	-
[3028]	26/02/04	2,171	2,185	2,170	2,173	-3	-0.14	118,000	-
[3028]	26/02/03	2,155	2,180	2,144	2,176	+21	+0.97	104,300	-
[3028]	26/02/02	2,180	2,190	2,150	2,155	-14	-0.65	173,100	-
[3028]	26/01/30	2,173	2,177	2,158	2,169	+9	+0.42	126,400	-
[3028]	26/01/29	2,155	2,166	2,139	2,160	-8	-0.37	148,400	-
[3028]	26/01/28	2,190	2,190	2,160	2,168	-24	-1.09	150,900	-
[3028]	26/01/27	2,201	2,202	2,182	2,192	-14	-0.63	196,200	-
[3028]	26/01/26	2,236	2,236	2,206	2,206	-38	-1.69	203,000	-
[3028]	26/01/23	2,235	2,248	2,230	2,244	+10	+0.45	90,200	-
[3028]	26/01/22	2,228	2,243	2,227	2,234	+7	+0.31	89,700	-
[3028]	26/01/21	2,255	2,255	2,223	2,227	-28	-1.24	121,400	-
[3028]	26/01/20	2,250	2,260	2,238	2,255	+8	+0.36	97,500	-
[3028]	26/01/19	2,234	2,251	2,222	2,247	+7	+0.31	122,800	-
[3028]	26/01/16	2,240	2,240	2,229	2,240	-4	-0.18	106,100	-
[3028]	26/01/15	2,236	2,255	2,229	2,244	+6	+0.27	145,900	-
[3028]	26/01/14	2,230	2,242	2,227	2,238	+3	+0.13	150,400	-
[3028]	26/01/13	2,250	2,254	2,233	2,235	-5	-0.22	128,600	-
[3028]	26/01/09	2,255	2,263	2,237	2,240	-10	-0.44	142,000	-
[3028]	26/01/08	2,270	2,274	2,250	2,250	-21	-0.92	153,000	-
[3028]	26/01/07	2,271	2,283	2,266	2,271	0	0.00	107,500	-
[3028]	26/01/06	2,297	2,302	2,271	2,271	-26	-1.13	130,100	-
[3028]	26/01/05	2,301	2,310	2,276	2,297	-4	-0.17	129,600	-
[3028]	25/12/30	2,306	2,321	2,300	2,301	-2	-0.09	103,200	-
[3028]	25/12/29	2,325	2,330	2,301	2,303	-92	-3.84	428,300	-
[3028]	25/12/26	2,382	2,396	2,379	2,395	+17	+0.71	563,000	-
[3028]	25/12/25	2,371	2,379	2,364	2,378	+4	+0.17	147,000	-
[3028]	25/12/24	2,369	2,377	2,366	2,374	+5	+0.21	91,100	-
[3028]	25/12/23	2,372	2,377	2,360	2,369	-1	-0.04	101,700	-
[3028]	25/12/22	2,370	2,374	2,359	2,370	+1	+0.04	87,200	-
[3028]	25/12/19	2,357	2,369	2,351	2,369	+13	+0.55	95,500	-
[3028]	25/12/18	2,341	2,358	2,333	2,356	+32	+1.38	75,700	-
[3028]	25/12/17	2,342	2,342	2,316	2,324	-2	-0.09	67,700	-
[3028]	25/12/16	2,352	2,352	2,326	2,326	-5	-0.21	87,800	-
[3028]	25/12/15	2,322	2,336	2,314	2,331	+34	+1.48	95,500	-
[3028]	25/12/12	2,305	2,307	2,297	2,297	+12	+0.53	105,800	-
[3028]	25/12/11	2,317	2,323	2,282	2,285	-29	-1.25	145,500	-
[3028]	25/12/10	2,321	2,323	2,303	2,314	+15	+0.65	117,300	-
[3028]	25/12/09	2,323	2,330	2,292	2,299	-26	-1.12	169,200	-
[3028]	25/12/08	2,337	2,345	2,322	2,325	-2	-0.09	100,900	-
[3028]	25/12/05	2,350	2,354	2,327	2,327	-27	-1.15	103,600	-
[3028]	25/12/04	2,356	2,366	2,348	2,354	-1	-0.04	84,900	-
[3028]	25/12/03	2,369	2,372	2,355	2,355	-15	-0.63	69,400	-
[3028]	25/12/02	2,385	2,386	2,366	2,370	-13	-0.55	49,100	-
[3028]	25/12/01	2,400	2,410	2,375	2,383	-27	-1.12	78,200	-
[3028]	25/11/28	2,380	2,410	2,377	2,410	+38	+1.60	98,600	-
[3028]	25/11/27	2,370	2,385	2,363	2,372	+10	+0.42	68,900	-
[3028]	25/11/26	2,357	2,362	2,339	2,362	+21	+0.90	119,000	-
[3028]	25/11/25	2,350	2,355	2,333	2,341	-2	-0.09	85,400	-
[3028]	25/11/21	2,326	2,343	2,321	2,343	+34	+1.47	96,100	-
[3028]	25/11/20	2,302	2,317	2,301	2,309	+7	+0.30	91,400	-
[3028]	25/11/19	2,306	2,319	2,301	2,302	+1	+0.04	59,400	-
[3028]	25/11/18	2,302	2,314	2,296	2,301	0	0.00	60,900	-
[3028]	25/11/17	2,310	2,316	2,295	2,301	-20	-0.86	87,100	-
[3028]	25/11/14	2,333	2,343	2,311	2,321	-8	-0.34	62,700	-
[3028]	25/11/13	2,334	2,345	2,322	2,329	-4	-0.17	57,800	-
[3028]	25/11/12	2,319	2,343	2,319	2,333	+14	+0.60	78,100	-
[3028]	25/11/11	2,340	2,340	2,301	2,319	-26	-1.11	75,800	-
[3028]	25/11/10	2,350	2,359	2,329	2,345	+20	+0.86	133,500	-
[3028]	25/11/07	2,263	2,325	2,257	2,325	+47	+2.06	155,600	-
[3028]	25/11/06	2,280	2,300	2,271	2,278	-7	-0.31	129,800	-
[3028]	25/11/05	2,299	2,309	2,273	2,285	-7	-0.31	131,900	-
[3028]	25/11/04	2,265	2,302	2,262	2,292	+15	+0.66	127,900	-
[3028]	25/10/31	2,270	2,279	2,258	2,277	+16	+0.71	124,000	-
[3028]	25/10/30	2,255	2,267	2,246	2,261	+11	+0.49	94,300	-
[3028]	25/10/29	2,290	2,291	2,247	2,250	-41	-1.79	138,300	-
[3028]	25/10/28	2,321	2,322	2,291	2,291	-35	-1.50	78,300	-
[3028]	25/10/27	2,310	2,327	2,310	2,326	+18	+0.78	73,900	-
[3028]	25/10/24	2,319	2,324	2,308	2,308	-9	-0.39	103,800	-
[3028]	25/10/23	2,325	2,329	2,310	2,317	+8	+0.35	254,000	-
[3028]	25/10/22	2,293	2,316	2,292	2,309	+23	+1.01	126,300	-
[3028]	25/10/21	2,265	2,286	2,265	2,286	+16	+0.70	88,300	-
[3028]	25/10/20	2,288	2,291	2,267	2,270	+5	+0.22	130,000	-
[3028]	25/10/17	2,252	2,270	2,252	2,265	+9	+0.40	120,300	-
[3028]	25/10/16	2,262	2,280	2,253	2,256	-6	-0.27	189,300	-
[3028]	25/10/15	2,262	2,278	2,256	2,262	+11	+0.49	113,300	-
[3028]	25/10/14	2,251	2,267	2,241	2,251	-19	-0.84	196,400	-
[3028]	25/10/10	2,287	2,287	2,266	2,270	-25	-1.09	161,600	-
[3028]	25/10/09	2,302	2,318	2,292	2,295	-10	-0.43	146,800	-
[3028]	25/10/08	2,301	2,330	2,301	2,305	-13	-0.56	118,400	-
[3028]	25/10/07	2,300	2,328	2,297	2,318	-2	-0.09	107,200	-
[3028]	25/10/06	2,325	2,333	2,315	2,320	+15	+0.65	119,000	-
[3028]	25/10/03	2,328	2,328	2,298	2,305	-3	-0.13	98,100	-
[3028]	25/10/02	2,309	2,324	2,293	2,308	+1	+0.04	140,000	-
[3028]	25/10/01	2,357	2,357	2,298	2,307	-48	-2.04	166,700	-
[3028]	25/09/30	2,340	2,362	2,340	2,355	+16	+0.68	120,900	-
[3028]	25/09/29	2,367	2,367	2,339	2,339	-26	-1.10	105,400	-
[3028]	25/09/26	2,336	2,365	2,336	2,365	+28	+1.20	81,600	-
[3028]	25/09/25	2,335	2,340	2,328	2,337	+12	+0.52	43,800	-
[3028]	25/09/24	2,331	2,335	2,324	2,325	-3	-0.13	74,200	-
[3028]	25/09/22	2,346	2,355	2,328	2,328	-24	-1.02	76,900	-
[3028]	25/09/19	2,375	2,384	2,345	2,352	-27	-1.13	120,700	-
[3028]	25/09/18	2,380	2,386	2,373	2,379	-1	-0.04	56,700	-
[3028]	25/09/17	2,385	2,393	2,373	2,380	-14	-0.58	48,000	-
[3028]	25/09/16	2,376	2,394	2,371	2,394	+12	+0.50	90,700	-
[3028]	25/09/12	2,361	2,389	2,355	2,382	+21	+0.89	132,000	-
[3028]	25/09/11	2,389	2,399	2,345	2,361	-30	-1.25	159,700	-
[3028]	25/09/10	2,402	2,410	2,380	2,391	-20	-0.83	106,300	-
[3028]	25/09/09	2,420	2,435	2,402	2,411	-25	-1.03	112,400	-
[3028]	25/09/08	2,458	2,460	2,427	2,436	-22	-0.90	60,900	-
[3028]	25/09/05	2,407	2,458	2,401	2,458	+53	+2.20	105,500	-