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
[4028]	26/10/29	2,707	2,721	2,661	2,674	-27.0	-1.00	293,300	102,320,226,304
[4028]	26/10/28	2,685	2,717	2,672	2,701	+39.0	+1.47	156,500	103,353,376,768
[4028]	26/10/27	2,633	2,666	2,626	2,662	+62.0	+2.38	166,900	101,861,048,320
[4028]	26/10/26	2,606	2,659	2,592	2,600	+15.0	+0.58	245,900	99,488,628,736
[4028]	26/10/23	2,559	2,591	2,501	2,585	-3.0	-0.12	258,200	98,914,656,256
[4028]	26/10/22	2,649	2,649	2,585	2,588	-45.0	-1.71	190,300	99,029,450,752
[4028]	26/10/21	2,665	2,668	2,625	2,633	+6.0	+0.23	135,800	100,751,368,192
[4028]	26/10/20	2,705	2,707	2,620	2,627	-78.0	-2.88	200,100	100,521,779,200
[4028]	26/10/19	2,672	2,717	2,664	2,705	-12.0	-0.44	171,500	103,506,436,096
[4028]	26/10/16	2,737	2,740	2,688	2,717	+45.0	+1.68	181,100	103,965,614,080
[4028]	26/10/15	2,788	2,791	2,658	2,672	-134.0	-4.78	495,000	102,243,696,640
[4028]	26/10/14	2,847	2,856	2,798	2,806	-25.0	-0.88	206,600	107,371,184,128
[4028]	26/10/13	2,800	2,836	2,785	2,831	+17.0	+0.60	177,700	108,327,804,928
[4028]	26/10/09	2,789	2,828	2,774	2,814	+37.0	+1.33	187,100	107,677,302,784
[4028]	26/10/08	2,851	2,860	2,777	2,777	-63.0	-2.22	183,800	106,261,504,000
[4028]	26/10/07	2,830	2,872	2,828	2,840	+2.0	+0.07	135,500	108,672,188,416
[4028]	26/10/06	2,848	2,848	2,801	2,838	+29.0	+1.03	158,400	108,595,658,752
[4028]	26/10/05	2,824	2,845	2,808	2,809	+18.0	+0.64	171,700	107,485,978,624
[4028]	26/10/02	2,821	2,831	2,784	2,791	-53.0	-1.86	186,700	106,797,211,648
[4028]	26/10/01	2,835	2,850	2,807	2,844	-1.0	-0.04	248,700	108,825,247,744
[4028]	26/09/30	2,854	2,858	2,815	2,845	+23.0	+0.82	213,100	108,863,512,576
[4028]	26/09/29	2,838	2,843	2,803	2,822	-67.0	-2.32	224,700	107,983,421,440
[4028]	26/09/28	2,916	2,929	2,888	2,889	-9.0	-0.31	182,900	110,547,165,184
[4028]	26/09/25	2,931	2,931	2,898	2,898	-9.0	-0.31	211,700	110,891,548,672
[4028]	26/09/24	2,930	2,939	2,903	2,907	-8.0	-0.27	191,700	111,235,940,352
[4028]	26/09/18	2,960	2,964	2,898	2,915	-36.0	-1.22	244,100	111,542,059,008
[4028]	26/09/17	2,938	2,978	2,929	2,951	+30.0	+1.03	194,800	112,919,592,960
[4028]	26/09/16	2,887	2,924	2,886	2,921	+48.0	+1.67	186,500	111,771,648,000
[4028]	26/09/15	2,865	2,895	2,842	2,873	-4.0	-0.14	206,600	109,934,927,872
[4028]	26/09/14	2,845	2,895	2,832	2,877	-3.0	-0.10	213,200	110,087,987,200
[4028]	26/09/11	2,855	2,901	2,838	2,880	-57.0	-1.94	195,600	110,202,781,696
[4028]	26/09/10	2,970	2,973	2,923	2,937	-63.0	-2.10	181,800	112,383,885,312
[4028]	26/09/09	2,950	3,020	2,934	3,000	+47.0	+1.59	217,900	114,794,569,728
[4028]	26/09/08	3,050	3,050	2,953	2,953	-122.0	-3.97	189,600	112,996,122,624
[4028]	26/09/07	3,065	3,080	3,025	3,075	+40.0	+1.32	120,500	117,664,432,128
[4028]	26/09/04	3,080	3,085	3,020	3,035	-70.0	-2.25	190,100	116,133,838,848
[4028]	26/09/03	3,135	3,155	3,100	3,105	-5.0	-0.16	132,300	118,812,377,088
[4028]	26/09/02	3,155	3,185	3,090	3,110	-110.0	-3.42	211,800	119,003,701,248
[4028]	26/09/01	3,165	3,240	3,135	3,220	+25.0	+0.78	161,700	123,212,832,768
[4028]	26/08/31	3,125	3,210	3,105	3,195	+15.0	+0.47	182,000	122,256,211,968
[4028]	26/08/28	3,215	3,285	3,180	3,180	-35.0	-1.09	155,400	121,682,239,488
[4028]	26/08/27	3,240	3,280	3,205	3,215	+5.0	+0.16	133,500	123,021,508,608
[4028]	26/08/26	3,175	3,230	3,160	3,210	+40.0	+1.26	204,200	122,830,184,448
[4028]	26/08/25	3,145	3,205	3,130	3,170	+20.0	+0.63	135,300	121,299,591,168
[4028]	26/08/24	3,145	3,175	3,125	3,150	+5.0	+0.16	112,900	120,534,294,528
[4028]	26/08/21	3,085	3,165	3,080	3,145	+10.0	+0.32	166,600	120,342,970,368
[4028]	26/08/20	3,030	3,145	3,005	3,135	+147.0	+4.92	204,500	119,960,322,048
[4028]	26/08/19	2,999	3,010	2,958	2,988	-67.0	-2.19	277,200	114,335,391,744
[4028]	26/08/18	3,100	3,110	3,045	3,055	-60.0	-1.93	166,000	116,899,135,488
[4028]	26/08/17	3,095	3,130	3,070	3,115	+5.0	+0.16	148,400	119,200,997,376
[4028]	26/08/14	3,080	3,175	3,080	3,110	+5.0	+0.16	279,300	119,009,656,832
[4028]	26/08/13	3,095	3,140	3,065	3,105	+50.0	+1.64	203,200	118,818,324,480
[4028]	26/08/12	3,000	3,065	2,999	3,055	+64.0	+2.14	264,900	116,904,984,576
[4028]	26/08/10	3,085	3,115	2,989	2,991	-164.0	-5.20	530,200	114,455,912,448
[4028]	26/08/07	3,080	3,180	2,890	3,155	+65.0	+2.10	792,000	120,731,664,384
[4028]	26/08/06	3,100	3,155	3,075	3,090	-20.0	-0.64	326,500	118,244,327,424
[4028]	26/08/05	3,025	3,125	3,025	3,110	+139.0	+4.68	425,700	119,009,656,832
[4028]	26/08/04	2,951	2,983	2,934	2,971	+20.0	+0.68	209,700	113,690,583,040
[4028]	26/08/03	2,920	2,960	2,882	2,951	-15.0	-0.51	270,700	112,925,245,440
[4028]	26/07/31	2,954	3,015	2,896	2,966	+86.0	+2.99	252,700	113,499,242,496
[4028]	26/07/30	2,812	2,918	2,800	2,880	+35.0	+1.23	272,000	110,208,303,104
[4028]	26/07/29	2,916	2,920	2,772	2,845	-53.0	-1.83	334,700	108,868,968,448
[4028]	26/07/28	2,971	2,972	2,878	2,898	-127.0	-4.20	386,800	110,897,102,848
[4028]	26/07/27	2,985	3,030	2,954	3,025	+28.0	+0.93	294,400	115,756,982,272
[4028]	26/07/24	2,992	2,999	2,960	2,997	-23.0	-0.76	247,400	114,685,517,824
[4028]	26/07/23	3,025	3,060	2,997	3,020	+5.0	+0.17	172,000	115,565,649,920
[4028]	26/07/22	2,994	3,075	2,988	3,015	+31.0	+1.04	277,600	115,374,317,568
[4028]	26/07/21	2,831	3,040	2,812	2,984	+203.0	+7.30	607,600	114,188,050,432
[4028]	26/07/17	2,816	2,834	2,719	2,781	-81	-2.83	340,500	-
[4028]	26/07/16	2,850	2,874	2,819	2,862	-6	-0.21	151,700	-
[4028]	26/07/15	2,829	2,876	2,818	2,868	+57	+2.03	229,000	-
[4028]	26/07/14	2,740	2,814	2,727	2,811	+55	+2.00	258,200	-
[4028]	26/07/13	2,779	2,809	2,727	2,756	-11	-0.40	229,500	-
[4028]	26/07/10	2,760	2,806	2,752	2,767	+41	+1.50	226,800	-
[4028]	26/07/09	2,727	2,757	2,712	2,726	-17	-0.62	212,900	-
[4028]	26/07/08	2,763	2,789	2,735	2,743	-56	-2.00	288,100	-
[4028]	26/07/07	2,896	2,896	2,794	2,799	-83	-2.88	301,800	-
[4028]	26/07/06	2,912	2,930	2,853	2,882	-20	-0.69	187,400	-
[4028]	26/07/03	2,861	2,908	2,825	2,902	+41	+1.43	183,300	-
[4028]	26/07/02	2,844	2,883	2,816	2,861	+3	+0.10	201,500	-
[4028]	26/07/01	2,869	2,885	2,841	2,858	+13	+0.46	207,800	-
[4028]	26/06/30	2,891	2,903	2,809	2,845	-63	-2.17	353,200	-
[4028]	26/06/29	2,954	2,955	2,826	2,908	-48	-1.62	285,100	-
[4028]	26/06/26	2,930	2,975	2,903	2,956	-7	-0.24	254,900	-
[4028]	26/06/25	2,954	3,000	2,934	2,963	+63	+2.17	225,200	-
[4028]	26/06/24	2,920	2,957	2,858	2,900	-42	-1.43	278,800	-
[4028]	26/06/23	3,080	3,080	2,942	2,942	-148	-4.79	243,200	-
[4028]	26/06/22	3,060	3,110	3,020	3,090	+30	+0.98	217,200	-
[4028]	26/06/19	3,220	3,245	3,050	3,060	-125	-3.92	215,800	-
[4028]	26/06/18	3,105	3,250	3,090	3,185	+70	+2.25	327,000	-
[4028]	26/06/17	3,040	3,155	3,020	3,115	+75	+2.47	165,000	-
[4028]	26/06/16	3,060	3,075	3,020	3,040	-50	-1.62	210,200	-
[4028]	26/06/15	3,030	3,110	3,025	3,090	+126	+4.25	222,800	-
[4028]	26/06/12	2,963	3,045	2,942	2,964	+51	+1.75	275,100	-
[4028]	26/06/11	2,804	2,926	2,769	2,913	+10	+0.34	268,200	-
[4028]	26/06/10	3,015	3,035	2,895	2,903	-157	-5.13	382,100	-
[4028]	26/06/09	3,085	3,135	3,015	3,060	-5	-0.16	310,600	-
[4028]	26/06/08	3,065	3,085	2,993	3,065	-210	-6.41	505,400	-
[4028]	26/06/05	3,275	3,320	3,195	3,275	-10	-0.30	376,800	-
[4028]	26/06/04	3,245	3,320	3,170	3,285	-20	-0.61	312,400	-
[4028]	26/06/03	3,360	3,370	3,225	3,305	-20	-0.60	428,400	-
[4028]	26/06/02	3,395	3,395	3,215	3,325	-10	-0.30	745,900	-
[4028]	26/06/01	3,500	3,550	3,270	3,335	+5	+0.15	1,792,400	-
[4028]	26/05/29	3,210	3,410	3,125	3,330	+280	+9.18	1,247,800	-
[4028]	26/05/28	2,893	3,055	2,850	3,050	+177	+6.16	639,000	-
[4028]	26/05/27	2,980	3,005	2,829	2,873	-78	-2.64	483,300	-
[4028]	26/05/26	2,875	2,977	2,816	2,951	+156	+5.58	756,000	-
[4028]	26/05/25	2,689	2,838	2,673	2,795	+183	+7.01	660,000	-
[4028]	26/05/22	2,579	2,634	2,575	2,612	+23.0	+0.89	314,400	-
[4028]	26/05/21	2,547	2,615	2,538	2,589	+41.0	+1.61	366,700	-
[4028]	26/05/20	2,650	2,651	2,505	2,548	-129.0	-4.82	519,600	-
[4028]	26/05/19	2,762	2,771	2,629	2,677	-82.0	-2.97	434,700	-
[4028]	26/05/18	2,760	2,783	2,731	2,759	-19.0	-0.68	288,900	-
[4028]	26/05/15	2,738	2,779	2,712	2,778	+22.0	+0.80	389,000	-
[4028]	26/05/14	2,789	2,792	2,703	2,756	+2.0	+0.07	657,600	-
[4028]	26/05/13	2,750	2,861	2,733	2,754	+28.0	+1.03	1,038,500	-
[4028]	26/05/12	3,330	3,445	2,649	2,726	-604.0	-18.14	2,291,300	-
[4028]	26/05/11	3,305	3,360	3,270	3,330	+45.0	+1.37	481,300	-
[4028]	26/05/08	3,185	3,300	3,140	3,285	+100.0	+3.14	503,800	-
[4028]	26/05/07	3,155	3,245	3,115	3,185	+150.0	+4.94	445,500	-
[4028]	26/05/01	3,015	3,050	2,963	3,035	+20.0	+0.66	310,900	-
[4028]	26/04/30	3,010	3,030	2,955	3,015	-20.0	-0.66	252,800	-
[4028]	26/04/28	2,968	3,035	2,962	3,035	+67.0	+2.26	259,900	-
[4028]	26/04/27	3,010	3,015	2,936	2,968	-37	-1.23	412,200	-
[4028]	26/04/24	3,015	3,030	2,957	3,005	-10	-0.33	436,600	-
[4028]	26/04/23	2,960	3,030	2,900	3,015	+80	+2.73	845,100	-
[4028]	26/04/22	2,832	2,988	2,832	2,935	+165	+5.96	1,260,700	-
[4028]	26/04/21	2,795	2,813	2,759	2,770	-18	-0.65	230,300	-
[4028]	26/04/20	2,828	2,833	2,781	2,788	+5	+0.18	209,700	-
[4028]	26/04/17	2,827	2,828	2,761	2,783	-35	-1.24	296,100	-
[4028]	26/04/16	2,835	2,851	2,790	2,818	-12	-0.42	209,600	-
[4028]	26/04/15	2,880	2,903	2,819	2,830	-36	-1.26	201,000	-
[4028]	26/04/14	2,874	2,881	2,840	2,866	+26	+0.92	194,200	-
[4028]	26/04/13	2,804	2,842	2,800	2,840	-2	-0.07	210,300	-
[4028]	26/04/10	2,884	2,915	2,837	2,842	-20	-0.70	232,500	-
[4028]	26/04/09	2,937	2,937	2,856	2,862	-77	-2.62	262,500	-
[4028]	26/04/08	2,854	2,949	2,851	2,939	+135	+4.81	387,400	-
[4028]	26/04/07	2,800	2,818	2,775	2,804	-3	-0.11	194,300	-
[4028]	26/04/06	2,820	2,846	2,807	2,807	-12	-0.43	132,800	-
[4028]	26/04/03	2,793	2,823	2,788	2,819	+20	+0.71	157,400	-
[4028]	26/04/02	2,880	2,903	2,783	2,799	-61	-2.13	329,300	-
[4028]	26/04/01	2,849	2,864	2,809	2,860	+99	+3.59	211,600	-
[4028]	26/03/31	2,722	2,823	2,705	2,761	-36	-1.29	233,800	-
[4028]	26/03/30	2,718	2,807	2,686	2,797	-153	-5.19	386,000	-
[4028]	26/03/27	2,910	2,960	2,883	2,950	-8	-0.27	319,800	-
[4028]	26/03/26	3,015	3,015	2,922	2,958	-23	-0.77	247,100	-
[4028]	26/03/25	2,998	3,020	2,968	2,981	+83	+2.86	274,200	-
[4028]	26/03/24	2,946	2,957	2,866	2,898	+68	+2.40	270,000	-
[4028]	26/03/23	2,930	2,930	2,802	2,830	-200	-6.60	397,200	-
[4028]	26/03/19	3,030	3,080	3,015	3,030	-110	-3.50	430,000	-
[4028]	26/03/18	3,095	3,150	3,080	3,140	+95	+3.12	274,400	-
[4028]	26/03/17	3,155	3,175	3,040	3,045	-90	-2.87	373,800	-
[4028]	26/03/16	3,140	3,190	3,055	3,135	-25	-0.79	431,300	-
[4028]	26/03/13	3,180	3,240	3,120	3,160	-90	-2.77	512,100	-
[4028]	26/03/12	3,380	3,390	3,240	3,250	-135	-3.99	314,900	-
[4028]	26/03/11	3,445	3,480	3,385	3,385	-25	-0.73	256,400	-
[4028]	26/03/10	3,400	3,440	3,375	3,410	+105	+3.18	232,200	-
[4028]	26/03/09	3,275	3,325	3,170	3,305	-250	-7.03	432,400	-
[4028]	26/03/06	3,500	3,575	3,450	3,555	-15	-0.42	219,100	-
[4028]	26/03/05	3,525	3,645	3,520	3,570	+185	+5.47	429,100	-
[4028]	26/03/04	3,505	3,565	3,340	3,385	-290	-7.89	431,300	-
[4028]	26/03/03	3,795	3,875	3,670	3,675	-165	-4.30	263,600	-
[4028]	26/03/02	3,800	3,850	3,715	3,840	-80	-2.04	285,000	-
[4028]	26/02/27	3,795	3,925	3,765	3,920	+95	+2.48	173,300	-
[4028]	26/02/26	3,875	3,915	3,795	3,825	+20	+0.53	210,900	-
[4028]	26/02/25	3,880	3,880	3,775	3,805	-100	-2.56	329,200	-
[4028]	26/02/24	3,945	4,035	3,825	3,905	-45	-1.14	371,100	-
[4028]	26/02/20	3,940	3,955	3,855	3,950	+80	+2.07	310,900	-
[4028]	26/02/19	3,880	3,905	3,780	3,870	-65	-1.65	418,100	-
[4028]	26/02/18	3,730	3,960	3,730	3,935	+210	+5.64	584,500	-
[4028]	26/02/17	3,540	3,740	3,520	3,725	+210	+5.97	604,100	-
[4028]	26/02/16	3,380	3,540	3,335	3,515	+195	+5.87	453,500	-
[4028]	26/02/13	3,215	3,380	3,110	3,320	+80	+2.47	656,000	-
[4028]	26/02/12	3,180	3,280	3,150	3,240	+125	+4.01	400,600	-
[4028]	26/02/10	3,100	3,150	3,090	3,115	+30	+0.97	209,700	-
[4028]	26/02/09	3,160	3,160	3,050	3,085	+60	+1.98	204,000	-
[4028]	26/02/06	2,965	3,035	2,953	3,025	+44	+1.48	141,600	-
[4028]	26/02/05	3,050	3,050	2,976	2,981	-9	-0.30	149,800	-
[4028]	26/02/04	2,945	2,999	2,943	2,990	+49	+1.67	187,900	-
[4028]	26/02/03	2,900	2,951	2,893	2,941	+83	+2.90	184,600	-
[4028]	26/02/02	2,931	2,965	2,855	2,858	-73	-2.49	191,400	-
[4028]	26/01/30	2,899	2,933	2,883	2,931	+32	+1.10	212,300	-
[4028]	26/01/29	2,885	2,910	2,843	2,899	+24	+0.83	199,400	-
[4028]	26/01/28	2,880	2,889	2,857	2,875	-40	-1.37	167,400	-
[4028]	26/01/27	2,855	2,924	2,841	2,915	+55	+1.92	245,900	-
[4028]	26/01/26	2,880	2,892	2,857	2,860	-68	-2.32	185,600	-
[4028]	26/01/23	2,926	2,954	2,904	2,928	-2	-0.07	156,300	-
[4028]	26/01/22	2,900	2,932	2,880	2,930	+73	+2.56	190,000	-
[4028]	26/01/21	2,794	2,858	2,786	2,857	+46	+1.64	273,200	-
[4028]	26/01/20	2,860	2,860	2,811	2,811	-51	-1.78	174,400	-
[4028]	26/01/19	2,886	2,894	2,832	2,862	-50	-1.72	193,800	-
[4028]	26/01/16	2,882	2,915	2,852	2,912	+2	+0.07	176,600	-
[4028]	26/01/15	2,870	2,918	2,863	2,910	+64	+2.25	250,400	-
[4028]	26/01/14	2,809	2,846	2,800	2,846	+54	+1.93	241,500	-
[4028]	26/01/13	2,830	2,833	2,777	2,792	+7	+0.25	240,700	-
[4028]	26/01/09	2,783	2,787	2,760	2,785	+16	+0.58	140,600	-
[4028]	26/01/08	2,740	2,787	2,733	2,769	+19	+0.69	209,700	-
[4028]	26/01/07	2,735	2,775	2,717	2,750	+3	+0.11	228,300	-
[4028]	26/01/06	2,773	2,802	2,742	2,747	-15	-0.54	230,300	-
[4028]	26/01/05	2,752	2,770	2,742	2,762	+20	+0.73	146,700	-
[4028]	25/12/30	2,775	2,780	2,742	2,742	-19	-0.69	117,400	-
[4028]	25/12/29	2,750	2,776	2,748	2,761	+14	+0.51	76,000	-
[4028]	25/12/26	2,768	2,770	2,734	2,747	+1	+0.04	90,800	-
[4028]	25/12/25	2,770	2,771	2,740	2,746	-8	-0.29	89,700	-
[4028]	25/12/24	2,780	2,784	2,751	2,754	-16	-0.58	117,300	-
[4028]	25/12/23	2,766	2,785	2,746	2,770	+2	+0.07	158,800	-
[4028]	25/12/22	2,771	2,780	2,761	2,768	+16	+0.58	138,000	-
[4028]	25/12/19	2,714	2,766	2,710	2,752	+51	+1.89	196,100	-
[4028]	25/12/18	2,714	2,727	2,677	2,701	-30	-1.10	118,900	-
[4028]	25/12/17	2,730	2,736	2,692	2,731	+19	+0.70	120,800	-
[4028]	25/12/16	2,768	2,768	2,707	2,712	-67	-2.41	120,800	-
[4028]	25/12/15	2,755	2,793	2,725	2,779	+20	+0.72	165,600	-
[4028]	25/12/12	2,749	2,760	2,735	2,759	+60	+2.22	203,000	-
[4028]	25/12/11	2,772	2,774	2,696	2,699	-50	-1.82	109,900	-
[4028]	25/12/10	2,748	2,775	2,731	2,749	+21	+0.77	156,800	-
[4028]	25/12/09	2,763	2,768	2,719	2,728	-21	-0.76	112,600	-
[4028]	25/12/08	2,725	2,757	2,720	2,749	+53	+1.97	150,100	-
[4028]	25/12/05	2,717	2,730	2,687	2,696	-31	-1.14	103,600	-
[4028]	25/12/04	2,750	2,766	2,721	2,727	-10	-0.37	148,400	-
[4028]	25/12/03	2,779	2,789	2,732	2,737	-35	-1.26	97,500	-
[4028]	25/12/02	2,760	2,779	2,737	2,772	+7	+0.25	139,500	-
[4028]	25/12/01	2,839	2,856	2,761	2,765	-44	-1.57	162,700	-
[4028]	25/11/28	2,797	2,817	2,777	2,809	+22	+0.79	154,900	-
[4028]	25/11/27	2,777	2,798	2,765	2,787	+27	+0.98	175,700	-
[4028]	25/11/26	2,690	2,760	2,680	2,760	+97	+3.64	310,900	-
[4028]	25/11/25	2,657	2,679	2,632	2,663	+55	+2.11	175,500	-
[4028]	25/11/21	2,603	2,631	2,590	2,608	+4	+0.15	269,100	-
[4028]	25/11/20	2,620	2,639	2,583	2,604	+26	+1.01	268,100	-
[4028]	25/11/19	2,580	2,596	2,532	2,578	-4	-0.15	130,700	-
[4028]	25/11/18	2,620	2,646	2,566	2,582	-66	-2.49	228,400	-
[4028]	25/11/17	2,650	2,678	2,630	2,648	-4	-0.15	188,300	-
[4028]	25/11/14	2,680	2,697	2,643	2,652	-45	-1.67	166,300	-
[4028]	25/11/13	2,672	2,699	2,656	2,697	+36	+1.35	146,800	-
[4028]	25/11/12	2,637	2,677	2,621	2,661	+30	+1.14	203,800	-
[4028]	25/11/11	2,651	2,662	2,603	2,631	-20	-0.75	198,600	-
[4028]	25/11/10	2,643	2,675	2,627	2,651	+8	+0.30	206,700	-
[4028]	25/11/07	2,590	2,709	2,582	2,643	+56	+2.16	628,700	-
[4028]	25/11/06	2,439	2,633	2,376	2,587	+183	+7.61	920,700	-
[4028]	25/11/05	2,414	2,431	2,328	2,404	-38	-1.56	311,800	-
[4028]	25/11/04	2,397	2,494	2,385	2,442	+65	+2.73	328,000	-
[4028]	25/10/31	2,370	2,381	2,336	2,377	+17	+0.72	154,800	-
[4028]	25/10/30	2,351	2,370	2,344	2,360	+12	+0.51	120,100	-
[4028]	25/10/29	2,388	2,393	2,340	2,348	-13	-0.55	135,000	-
[4028]	25/10/28	2,465	2,467	2,361	2,361	-118	-4.76	233,300	-
[4028]	25/10/27	2,453	2,479	2,448	2,479	+76	+3.16	242,800	-
[4028]	25/10/24	2,410	2,411	2,379	2,403	+24	+1.01	104,400	-
[4028]	25/10/23	2,367	2,400	2,353	2,379	+7	+0.30	180,200	-
[4028]	25/10/22	2,330	2,374	2,323	2,372	+40	+1.72	213,200	-
[4028]	25/10/21	2,350	2,361	2,330	2,332	-4	-0.17	136,100	-
[4028]	25/10/20	2,343	2,343	2,306	2,336	+41	+1.79	90,600	-
[4028]	25/10/17	2,297	2,304	2,284	2,295	-13	-0.56	76,300	-
[4028]	25/10/16	2,317	2,328	2,295	2,308	+5	+0.22	67,200	-
[4028]	25/10/15	2,269	2,310	2,269	2,303	+56	+2.49	116,100	-
[4028]	25/10/14	2,222	2,276	2,221	2,247	+4	+0.18	198,800	-
[4028]	25/10/10	2,315	2,315	2,239	2,243	-101	-4.31	195,500	-
[4028]	25/10/09	2,308	2,344	2,304	2,344	+36	+1.56	120,400	-
[4028]	25/10/08	2,329	2,348	2,308	2,308	-23	-0.99	123,600	-
[4028]	25/10/07	2,328	2,333	2,311	2,331	+15	+0.65	167,200	-
[4028]	25/10/06	2,328	2,328	2,278	2,316	+53	+2.34	183,400	-
[4028]	25/10/03	2,233	2,267	2,233	2,263	+31	+1.39	114,200	-
[4028]	25/10/02	2,250	2,264	2,206	2,232	-18	-0.80	181,200	-
[4028]	25/10/01	2,305	2,305	2,233	2,250	-68	-2.93	309,100	-
[4028]	25/09/30	2,325	2,339	2,287	2,318	-10	-0.43	162,000	-
[4028]	25/09/29	2,341	2,342	2,314	2,328	-42	-1.77	134,100	-
[4028]	25/09/26	2,349	2,370	2,342	2,370	+21	+0.89	183,700	-
[4028]	25/09/25	2,336	2,354	2,329	2,349	+11	+0.47	163,600	-
[4028]	25/09/24	2,340	2,340	2,316	2,338	-21	-0.89	203,500	-
[4028]	25/09/22	2,376	2,387	2,350	2,359	-4	-0.17	151,500	-
[4028]	25/09/19	2,415	2,415	2,350	2,363	-34	-1.42	273,700	-
[4028]	25/09/18	2,404	2,408	2,381	2,397	-16	-0.66	170,600	-
[4028]	25/09/17	2,450	2,453	2,413	2,413	-59	-2.39	154,700	-
[4028]	25/09/16	2,458	2,475	2,452	2,472	+15	+0.61	129,800	-
[4028]	25/09/12	2,510	2,511	2,456	2,457	-26	-1.05	125,100	-
[4028]	25/09/11	2,500	2,515	2,472	2,483	-11	-0.44	138,400	-
[4028]	25/09/10	2,495	2,513	2,480	2,494	0	0.00	133,100	-
[4028]	25/09/09	2,515	2,529	2,478	2,494	-18	-0.72	164,600	-
[4028]	25/09/08	2,505	2,527	2,492	2,512	+12	+0.48	159,800	-
[4028]	25/09/05	2,473	2,508	2,466	2,500	+29	+1.17	194,900	-