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
[9028]	26/10/29	3,030	3,055	3,005	3,055	+40.0	+1.33	8,400	51,333,963,776
[9028]	26/10/28	3,045	3,065	3,015	3,015	-10.0	-0.33	10,800	50,661,834,752
[9028]	26/10/27	3,065	3,085	3,010	3,025	-20.0	-0.66	46,000	50,829,869,056
[9028]	26/10/26	3,080	3,080	3,025	3,045	-10.0	-0.33	13,600	51,165,933,568
[9028]	26/10/23	3,095	3,110	3,040	3,055	-50.0	-1.61	12,000	51,333,963,776
[9028]	26/10/22	3,095	3,115	3,075	3,105	+10.0	+0.32	6,200	52,174,127,104
[9028]	26/10/21	3,050	3,110	3,050	3,095	+45.0	+1.48	22,100	52,006,096,896
[9028]	26/10/20	3,085	3,090	3,045	3,050	-65.0	-2.09	7,900	51,249,950,720
[9028]	26/10/19	3,145	3,145	3,115	3,115	-40.0	-1.27	4,500	52,342,161,408
[9028]	26/10/16	3,100	3,190	3,080	3,155	+70.0	+2.27	14,900	53,014,290,432
[9028]	26/10/15	3,060	3,100	3,005	3,085	-10.0	-0.32	99,700	51,838,062,592
[9028]	26/10/14	3,110	3,110	3,050	3,095	-15.0	-0.48	11,900	52,006,096,896
[9028]	26/10/13	3,045	3,110	3,035	3,110	+55.0	+1.80	13,100	52,258,144,256
[9028]	26/10/09	3,050	3,070	3,040	3,055	-5.0	-0.16	25,300	51,333,963,776
[9028]	26/10/08	3,105	3,110	3,035	3,060	-45.0	-1.45	35,900	51,417,980,928
[9028]	26/10/07	3,135	3,160	3,085	3,105	-65.0	-2.05	36,000	52,174,127,104
[9028]	26/10/06	3,170	3,200	3,150	3,170	+20.0	+0.63	29,300	53,266,341,888
[9028]	26/10/05	3,245	3,245	3,150	3,150	-60.0	-1.87	30,500	52,930,273,280
[9028]	26/10/02	3,245	3,250	3,185	3,210	-40.0	-1.23	30,900	53,938,470,912
[9028]	26/10/01	3,280	3,280	3,235	3,250	-30.0	-0.91	10,200	54,610,599,936
[9028]	26/09/30	3,275	3,305	3,260	3,280	-20.0	-0.61	22,900	55,114,698,752
[9028]	26/09/29	3,335	3,335	3,295	3,300	-20.0	-0.60	19,900	55,450,763,264
[9028]	26/09/28	3,350	3,350	3,320	3,320	-10.0	-0.30	6,800	55,786,831,872
[9028]	26/09/25	3,350	3,375	3,310	3,330	-10.0	-0.30	11,200	55,954,862,080
[9028]	26/09/24	3,320	3,345	3,320	3,340	+30.0	+0.91	6,100	56,122,896,384
[9028]	26/09/18	3,350	3,350	3,300	3,310	-35.0	-1.05	6,300	55,618,797,568
[9028]	26/09/17	3,315	3,345	3,300	3,345	+25.0	+0.75	22,000	56,206,909,440
[9028]	26/09/16	3,300	3,325	3,295	3,320	+20.0	+0.61	19,100	55,786,831,872
[9028]	26/09/15	3,345	3,375	3,300	3,300	-45.0	-1.35	13,400	55,450,763,264
[9028]	26/09/14	3,350	3,380	3,320	3,345	-15.0	-0.45	18,900	56,206,909,440
[9028]	26/09/11	3,320	3,385	3,300	3,360	+30.0	+0.90	13,000	56,458,960,896
[9028]	26/09/10	3,330	3,360	3,325	3,330	-5.0	-0.15	16,600	55,954,862,080
[9028]	26/09/09	3,380	3,395	3,335	3,335	-65.0	-1.91	19,200	56,038,879,232
[9028]	26/09/08	3,415	3,430	3,395	3,400	-15.0	-0.44	8,000	57,131,089,920
[9028]	26/09/07	3,415	3,420	3,380	3,415	-10.0	-0.29	24,000	57,383,141,376
[9028]	26/09/04	3,455	3,455	3,385	3,425	+25.0	+0.74	23,600	57,551,171,584
[9028]	26/09/03	3,420	3,440	3,400	3,400	-5.0	-0.15	14,100	57,131,089,920
[9028]	26/09/02	3,495	3,495	3,405	3,405	-95.0	-2.71	13,200	57,215,107,072
[9028]	26/09/01	3,510	3,550	3,500	3,500	-30.0	-0.85	6,800	58,811,416,576
[9028]	26/08/31	3,565	3,565	3,495	3,530	0	+0.00	12,400	59,315,515,392
[9028]	26/08/28	3,545	3,545	3,480	3,530	-15.0	-0.42	7,900	59,315,515,392
[9028]	26/08/27	3,475	3,575	3,445	3,545	+75.0	+2.16	18,800	59,567,562,752
[9028]	26/08/26	3,485	3,490	3,445	3,470	+10.0	+0.29	22,600	58,307,317,760
[9028]	26/08/25	3,500	3,505	3,440	3,460	-35.0	-1.00	31,100	58,139,287,552
[9028]	26/08/24	3,555	3,555	3,490	3,495	-75.0	-2.10	14,200	58,727,399,424
[9028]	26/08/21	3,565	3,570	3,530	3,570	0	+0.00	900	59,987,644,416
[9028]	26/08/20	3,505	3,570	3,470	3,570	+65.0	+1.85	8,800	59,987,644,416
[9028]	26/08/19	3,525	3,540	3,465	3,505	-50.0	-1.41	19,700	58,895,433,728
[9028]	26/08/18	3,550	3,580	3,530	3,555	+5.0	+0.14	7,300	59,735,597,056
[9028]	26/08/17	3,590	3,605	3,535	3,550	-35	-0.98	19,200	-
[9028]	26/08/14	3,505	3,600	3,505	3,585	+45	+1.27	6,700	-
[9028]	26/08/13	3,490	3,550	3,490	3,540	+25	+0.71	6,500	-
[9028]	26/08/12	3,495	3,525	3,495	3,515	+15	+0.43	11,000	-
[9028]	26/08/10	3,495	3,530	3,495	3,500	+5	+0.14	6,600	-
[9028]	26/08/07	3,550	3,570	3,490	3,495	-55	-1.55	25,900	-
[9028]	26/08/06	3,485	3,585	3,480	3,550	+65	+1.87	9,300	-
[9028]	26/08/05	3,600	3,600	3,480	3,485	+15	+0.43	10,200	-
[9028]	26/08/04	3,475	3,545	3,460	3,470	-5	-0.14	13,700	-
[9028]	26/08/03	3,560	3,560	3,475	3,475	-85	-2.39	10,900	-
[9028]	26/07/31	3,600	3,615	3,535	3,560	-70	-1.93	17,700	-
[9028]	26/07/30	3,640	3,650	3,590	3,630	+5	+0.14	4,000	-
[9028]	26/07/29	3,575	3,635	3,510	3,625	+25	+0.69	22,500	-
[9028]	26/07/28	3,670	3,670	3,575	3,600	-25	-0.69	17,000	-
[9028]	26/07/27	3,630	3,640	3,600	3,625	0	0.00	5,500	-
[9028]	26/07/24	3,645	3,645	3,550	3,625	-20	-0.55	5,100	-
[9028]	26/07/23	3,635	3,645	3,585	3,645	+45	+1.25	12,000	-
[9028]	26/07/22	3,625	3,640	3,600	3,600	-25	-0.69	7,000	-
[9028]	26/07/21	3,635	3,660	3,610	3,625	-25	-0.68	10,000	-
[9028]	26/07/17	3,615	3,695	3,610	3,650	-25	-0.68	8,400	-
[9028]	26/07/16	3,685	3,710	3,630	3,675	+5	+0.14	4,900	-
[9028]	26/07/15	3,665	3,695	3,665	3,670	-10	-0.27	4,800	-
[9028]	26/07/14	3,640	3,700	3,640	3,680	0	0.00	6,300	-
[9028]	26/07/13	3,645	3,680	3,635	3,680	+10	+0.27	8,600	-
[9028]	26/07/10	3,665	3,695	3,660	3,670	-5	-0.14	4,400	-
[9028]	26/07/09	3,675	3,705	3,670	3,675	+5	+0.14	4,800	-
[9028]	26/07/08	3,655	3,720	3,655	3,670	-10	-0.27	11,000	-
[9028]	26/07/07	3,670	3,705	3,670	3,680	+10	+0.27	6,700	-
[9028]	26/07/06	3,700	3,700	3,640	3,670	-15	-0.41	9,700	-
[9028]	26/07/03	3,695	3,710	3,660	3,685	+10	+0.27	9,000	-
[9028]	26/07/02	3,630	3,700	3,630	3,675	+45	+1.24	7,500	-
[9028]	26/07/01	3,630	3,645	3,630	3,630	0	0.00	5,600	-
[9028]	26/06/30	3,645	3,645	3,585	3,630	+15	+0.41	6,800	-
[9028]	26/06/29	3,615	3,660	3,550	3,615	-20	-0.55	18,300	-
[9028]	26/06/26	3,645	3,665	3,630	3,635	-20	-0.55	41,400	-
[9028]	26/06/25	3,635	3,720	3,635	3,655	+20	+0.55	14,900	-
[9028]	26/06/24	3,600	3,660	3,600	3,635	+20	+0.55	12,100	-
[9028]	26/06/23	3,570	3,635	3,555	3,615	+45	+1.26	20,100	-
[9028]	26/06/22	3,580	3,620	3,570	3,570	-20	-0.56	20,700	-
[9028]	26/06/19	3,575	3,600	3,550	3,590	+15	+0.42	12,500	-
[9028]	26/06/18	3,605	3,615	3,560	3,575	-30	-0.83	16,400	-
[9028]	26/06/17	3,595	3,670	3,595	3,605	+5	+0.14	9,800	-
[9028]	26/06/16	3,540	3,605	3,485	3,600	+65	+1.84	11,800	-
[9028]	26/06/15	3,600	3,620	3,530	3,535	-65	-1.81	17,700	-
[9028]	26/06/12	3,600	3,600	3,585	3,600	+10	+0.28	7,000	-
[9028]	26/06/11	3,595	3,600	3,560	3,590	-5	-0.14	10,200	-
[9028]	26/06/10	3,610	3,635	3,595	3,595	-15	-0.42	16,900	-
[9028]	26/06/09	3,700	3,750	3,605	3,610	-65	-1.77	10,900	-
[9028]	26/06/08	3,710	3,725	3,650	3,675	-70	-1.87	12,400	-
[9028]	26/06/05	3,700	3,765	3,700	3,745	+45	+1.22	7,500	-
[9028]	26/06/04	3,670	3,740	3,670	3,700	+25	+0.68	7,900	-
[9028]	26/06/03	3,665	3,725	3,665	3,675	-10	-0.27	13,000	-
[9028]	26/06/02	3,655	3,700	3,640	3,685	+10	+0.27	8,400	-
[9028]	26/06/01	3,735	3,735	3,675	3,675	-60	-1.61	21,900	-
[9028]	26/05/29	3,735	3,785	3,720	3,735	+5	+0.13	13,300	-
[9028]	26/05/28	3,700	3,755	3,695	3,730	+15	+0.40	17,700	-
[9028]	26/05/27	3,725	3,765	3,680	3,715	+10	+0.27	12,900	-
[9028]	26/05/26	3,675	3,745	3,650	3,705	+40	+1.09	9,400	-
[9028]	26/05/25	3,685	3,725	3,650	3,665	-55	-1.48	16,000	-
[9028]	26/05/22	3,760	3,800	3,705	3,720	-25.0	-0.67	25,000	-
[9028]	26/05/21	3,795	3,880	3,730	3,745	+15.0	+0.40	60,200	-
[9028]	26/05/20	3,485	3,825	3,450	3,730	+180.0	+5.07	93,500	-
[9028]	26/05/19	3,495	3,570	3,450	3,550	+55.0	+1.57	27,700	-
[9028]	26/05/18	3,490	3,500	3,410	3,495	+30.0	+0.87	27,100	-
[9028]	26/05/15	3,405	3,465	3,360	3,465	+85.0	+2.51	27,300	-
[9028]	26/05/14	3,405	3,415	3,340	3,380	-45.0	-1.31	23,100	-
[9028]	26/05/13	3,335	3,425	3,335	3,425	+60.0	+1.78	23,800	-
[9028]	26/05/12	3,415	3,415	3,325	3,365	+20.0	+0.60	13,300	-
[9028]	26/05/11	3,380	3,395	3,325	3,345	-5.0	-0.15	21,600	-
[9028]	26/05/08	3,335	3,365	3,260	3,350	+25.0	+0.75	30,900	-
[9028]	26/05/07	3,320	3,340	3,265	3,325	+25.0	+0.76	38,100	-
[9028]	26/05/01	3,330	3,330	3,265	3,300	-25.0	-0.75	13,000	-
[9028]	26/04/30	3,375	3,375	3,305	3,325	-70.0	-2.06	28,900	-
[9028]	26/04/28	3,440	3,440	3,350	3,395	-20.0	-0.59	22,400	-
[9028]	26/04/27	3,435	3,440	3,385	3,415	-20	-0.58	21,200	-
[9028]	26/04/24	3,415	3,455	3,385	3,435	+20	+0.59	18,100	-
[9028]	26/04/23	3,450	3,450	3,400	3,415	-55	-1.59	31,900	-
[9028]	26/04/22	3,490	3,495	3,425	3,470	-5	-0.14	12,500	-
[9028]	26/04/21	3,555	3,555	3,465	3,475	-50	-1.42	13,200	-
[9028]	26/04/20	3,590	3,590	3,460	3,525	-55	-1.54	32,400	-
[9028]	26/04/17	3,580	3,595	3,545	3,580	+15	+0.42	10,600	-
[9028]	26/04/16	3,610	3,630	3,555	3,565	-45	-1.25	7,500	-
[9028]	26/04/15	3,635	3,675	3,580	3,610	+15	+0.42	11,700	-
[9028]	26/04/14	3,610	3,635	3,575	3,595	-15	-0.42	7,600	-
[9028]	26/04/13	3,565	3,650	3,565	3,610	+45	+1.26	17,900	-
[9028]	26/04/10	3,600	3,650	3,565	3,565	-65	-1.79	17,200	-
[9028]	26/04/09	3,625	3,660	3,620	3,630	-5	-0.14	8,700	-
[9028]	26/04/08	3,660	3,660	3,615	3,635	+45	+1.25	5,300	-
[9028]	26/04/07	3,530	3,610	3,530	3,590	+80	+2.28	13,300	-
[9028]	26/04/06	3,505	3,535	3,505	3,510	+5	+0.14	3,500	-
[9028]	26/04/03	3,530	3,570	3,485	3,505	-25	-0.71	8,600	-
[9028]	26/04/02	3,535	3,570	3,485	3,530	+10	+0.28	13,700	-
[9028]	26/04/01	3,410	3,525	3,410	3,520	+110	+3.23	9,200	-
[9028]	26/03/31	3,375	3,480	3,365	3,410	+10	+0.29	20,600	-
[9028]	26/03/30	3,495	3,495	3,380	3,400	-65	-1.88	20,600	-
[9028]	26/03/27	3,420	3,505	3,420	3,465	+105	+3.13	37,600	-
[9028]	26/03/26	3,405	3,405	3,340	3,360	-15	-0.44	11,900	-
[9028]	26/03/25	3,365	3,400	3,355	3,375	+75	+2.27	18,100	-
[9028]	26/03/24	3,330	3,330	3,270	3,300	+40	+1.23	12,000	-
[9028]	26/03/23	3,275	3,275	3,195	3,260	-85	-2.54	15,800	-
[9028]	26/03/19	3,450	3,450	3,345	3,345	-115	-3.32	15,000	-
[9028]	26/03/18	3,435	3,470	3,430	3,460	+50	+1.47	6,800	-
[9028]	26/03/17	3,425	3,455	3,390	3,410	-15	-0.44	10,300	-
[9028]	26/03/16	3,475	3,475	3,385	3,425	-85	-2.42	18,900	-
[9028]	26/03/13	3,555	3,575	3,510	3,510	-75	-2.09	8,600	-
[9028]	26/03/12	3,610	3,610	3,505	3,585	-45	-1.24	16,900	-
[9028]	26/03/11	3,635	3,635	3,605	3,630	+15	+0.41	27,100	-
[9028]	26/03/10	3,600	3,650	3,575	3,615	+40	+1.12	8,300	-
[9028]	26/03/09	3,600	3,600	3,505	3,575	-140	-3.77	28,800	-
[9028]	26/03/06	3,760	3,760	3,710	3,715	-45	-1.20	22,700	-
[9028]	26/03/05	3,730	3,785	3,705	3,760	+60	+1.62	13,100	-
[9028]	26/03/04	3,640	3,715	3,640	3,700	-50	-1.33	62,500	-
[9028]	26/03/03	3,700	3,765	3,680	3,750	+45	+1.21	26,900	-
[9028]	26/03/02	3,730	3,750	3,635	3,705	-95	-2.50	24,800	-
[9028]	26/02/27	3,760	3,810	3,730	3,800	-5	-0.13	21,600	-
[9028]	26/02/26	3,855	3,900	3,765	3,805	-5	-0.13	20,400	-
[9028]	26/02/25	3,750	3,825	3,720	3,810	+90	+2.42	35,500	-
[9028]	26/02/24	3,705	3,740	3,665	3,720	+45	+1.22	15,200	-
[9028]	26/02/20	3,720	3,725	3,675	3,675	-45	-1.21	14,900	-
[9028]	26/02/19	3,680	3,730	3,660	3,720	+90	+2.48	13,300	-
[9028]	26/02/18	3,645	3,650	3,590	3,630	+5	+0.14	19,700	-
[9028]	26/02/17	3,565	3,630	3,540	3,625	+115	+3.28	45,600	-
[9028]	26/02/16	3,420	3,545	3,420	3,510	+145	+4.31	40,600	-
[9028]	26/02/13	3,700	3,705	3,365	3,365	-615	-15.45	110,800	-
[9028]	26/02/12	3,880	4,005	3,870	3,980	+95	+2.45	57,300	-
[9028]	26/02/10	3,990	4,000	3,880	3,885	-105	-2.63	23,100	-
[9028]	26/02/09	3,965	4,025	3,935	3,990	+85	+2.18	25,300	-
[9028]	26/02/06	3,985	4,000	3,895	3,905	-60	-1.51	29,400	-
[9028]	26/02/05	3,845	3,975	3,845	3,965	+120	+3.12	44,000	-
[9028]	26/02/04	3,840	3,860	3,830	3,845	+5	+0.13	4,800	-
[9028]	26/02/03	3,825	3,870	3,810	3,840	+30	+0.79	12,500	-
[9028]	26/02/02	3,875	3,880	3,790	3,810	-70	-1.80	23,600	-
[9028]	26/01/30	3,770	3,900	3,770	3,880	+115	+3.05	41,200	-
[9028]	26/01/29	3,850	3,850	3,745	3,765	-50	-1.31	23,100	-
[9028]	26/01/28	3,870	3,870	3,800	3,815	-85	-2.18	15,100	-
[9028]	26/01/27	3,910	3,910	3,860	3,900	-10	-0.26	9,600	-
[9028]	26/01/26	3,960	3,960	3,865	3,910	-55	-1.39	18,100	-
[9028]	26/01/23	3,980	3,995	3,960	3,965	0	0.00	8,200	-
[9028]	26/01/22	4,035	4,035	3,935	3,965	-35	-0.88	12,800	-
[9028]	26/01/21	4,000	4,025	3,950	4,000	-50	-1.23	21,600	-
[9028]	26/01/20	4,150	4,150	4,050	4,050	-90	-2.17	20,500	-
[9028]	26/01/19	4,165	4,170	4,110	4,140	-25	-0.60	16,900	-
[9028]	26/01/16	4,185	4,185	4,140	4,165	-5	-0.12	14,000	-
[9028]	26/01/15	4,090	4,180	4,085	4,170	+80	+1.96	17,800	-
[9028]	26/01/14	4,090	4,120	4,075	4,090	-5	-0.12	24,100	-
[9028]	26/01/13	4,100	4,110	4,070	4,095	+60	+1.49	19,200	-
[9028]	26/01/09	4,025	4,095	4,025	4,035	-10	-0.25	19,600	-
[9028]	26/01/08	3,995	4,060	3,995	4,045	+50	+1.25	18,700	-
[9028]	26/01/07	4,010	4,010	3,960	3,995	0	0.00	13,500	-
[9028]	26/01/06	3,930	4,040	3,930	3,995	+70	+1.78	35,100	-
[9028]	26/01/05	3,975	3,975	3,910	3,925	-105	-2.61	30,100	-
[9028]	25/12/30	3,970	4,090	3,970	4,030	+60	+1.51	47,700	-
[9028]	25/12/29	3,915	3,970	3,895	3,970	+60	+1.53	23,800	-
[9028]	25/12/26	3,890	3,935	3,890	3,910	-25	-0.64	22,800	-
[9028]	25/12/25	3,905	3,955	3,890	3,935	+60	+1.55	19,800	-
[9028]	25/12/24	3,900	3,900	3,820	3,875	-40	-1.02	35,800	-
[9028]	25/12/23	3,900	3,920	3,860	3,915	+15	+0.38	42,700	-
[9028]	25/12/22	3,940	3,940	3,895	3,900	-10	-0.26	19,200	-
[9028]	25/12/19	3,920	3,945	3,895	3,910	-50	-1.26	26,100	-
[9028]	25/12/18	3,880	3,970	3,880	3,960	+60	+1.54	29,800	-
[9028]	25/12/17	3,725	3,915	3,725	3,900	+175	+4.70	51,600	-
[9028]	25/12/16	3,785	3,785	3,705	3,725	-55	-1.46	45,500	-
[9028]	25/12/15	3,685	3,780	3,670	3,780	+150	+4.13	22,800	-
[9028]	25/12/12	3,580	3,660	3,580	3,630	+50	+1.40	23,100	-
[9028]	25/12/11	3,690	3,695	3,580	3,580	-40	-1.10	23,800	-
[9028]	25/12/10	3,590	3,630	3,555	3,620	+50	+1.40	17,000	-
[9028]	25/12/09	3,585	3,605	3,560	3,570	-30	-0.83	12,800	-
[9028]	25/12/08	3,575	3,600	3,540	3,600	+50	+1.41	26,900	-
[9028]	25/12/05	3,600	3,610	3,540	3,550	-45	-1.25	40,300	-
[9028]	25/12/04	3,565	3,610	3,555	3,595	+80	+2.28	42,000	-
[9028]	25/12/03	3,385	3,570	3,385	3,515	+130	+3.84	101,900	-
[9028]	25/12/02	3,355	3,415	3,340	3,385	+40	+1.20	34,400	-
[9028]	25/12/01	3,375	3,375	3,335	3,345	-5	-0.15	40,900	-
[9028]	25/11/28	3,260	3,350	3,260	3,350	+90	+2.76	52,300	-
[9028]	25/11/27	3,235	3,270	3,185	3,260	+65	+2.03	43,100	-
[9028]	25/11/26	3,220	3,230	3,185	3,195	+15	+0.47	41,800	-
[9028]	25/11/25	3,115	3,210	3,115	3,180	+80	+2.58	38,400	-
[9028]	25/11/21	3,075	3,105	3,065	3,100	+20	+0.65	21,200	-
[9028]	25/11/20	3,065	3,100	3,065	3,080	+40	+1.32	20,700	-
[9028]	25/11/19	3,035	3,070	3,015	3,040	+5	+0.16	18,700	-
[9028]	25/11/18	3,045	3,055	3,020	3,035	+5	+0.17	37,800	-
[9028]	25/11/17	2,994	3,045	2,970	3,030	+30	+1.00	21,100	-
[9028]	25/11/14	2,938	3,035	2,938	3,000	-70	-2.28	68,300	-
[9028]	25/11/13	3,135	3,140	3,065	3,070	-70	-2.23	33,900	-
[9028]	25/11/12	3,120	3,150	3,120	3,140	+30	+0.96	6,700	-
[9028]	25/11/11	3,135	3,145	3,105	3,110	-10	-0.32	18,300	-
[9028]	25/11/10	3,125	3,140	3,100	3,120	-15	-0.48	27,100	-
[9028]	25/11/07	3,105	3,140	3,105	3,135	+10	+0.32	9,700	-
[9028]	25/11/06	3,130	3,160	3,125	3,125	-5	-0.16	11,000	-
[9028]	25/11/05	3,125	3,150	3,060	3,130	-20	-0.63	33,300	-
[9028]	25/11/04	3,130	3,165	3,110	3,150	-5	-0.16	25,800	-
[9028]	25/10/31	3,175	3,175	3,125	3,155	-20	-0.63	30,000	-
[9028]	25/10/30	3,140	3,180	3,140	3,175	+40	+1.28	13,600	-
[9028]	25/10/29	3,195	3,195	3,135	3,135	-50	-1.57	45,200	-
[9028]	25/10/28	3,220	3,240	3,185	3,185	-40	-1.24	23,000	-
[9028]	25/10/27	3,195	3,225	3,195	3,225	+50	+1.57	13,800	-
[9028]	25/10/24	3,180	3,190	3,160	3,175	0	0.00	8,100	-
[9028]	25/10/23	3,170	3,185	3,150	3,175	+15	+0.47	12,200	-
[9028]	25/10/22	3,130	3,170	3,130	3,160	+35	+1.12	100,600	-
[9028]	25/10/21	3,160	3,170	3,125	3,125	-10	-0.32	21,200	-
[9028]	25/10/20	3,150	3,160	3,125	3,135	+25	+0.80	19,900	-
[9028]	25/10/17	3,110	3,120	3,090	3,110	-25	-0.80	25,600	-
[9028]	25/10/16	3,160	3,190	3,130	3,135	-35	-1.10	17,500	-
[9028]	25/10/15	3,030	3,170	3,030	3,170	+160	+5.32	48,000	-
[9028]	25/10/14	3,015	3,045	2,982	3,010	-25	-0.82	51,800	-
[9028]	25/10/10	3,110	3,110	3,035	3,035	-75	-2.41	50,200	-
[9028]	25/10/09	3,100	3,115	3,095	3,110	+20	+0.65	16,700	-
[9028]	25/10/08	3,090	3,130	3,090	3,090	0	0.00	10,900	-
[9028]	25/10/07	3,110	3,130	3,075	3,090	-5	-0.16	24,000	-
[9028]	25/10/06	3,130	3,130	3,075	3,095	+20	+0.65	18,100	-
[9028]	25/10/03	3,010	3,090	3,010	3,075	+50	+1.65	26,500	-
[9028]	25/10/02	3,045	3,065	3,000	3,025	0	0.00	44,000	-
[9028]	25/10/01	3,100	3,100	3,005	3,025	-85	-2.73	61,800	-
[9028]	25/09/30	3,140	3,150	3,095	3,110	-50	-1.58	45,900	-
[9028]	25/09/29	3,165	3,175	3,145	3,160	-5	-0.16	23,800	-
[9028]	25/09/26	3,140	3,190	3,140	3,165	+20	+0.64	39,600	-
[9028]	25/09/25	3,150	3,165	3,145	3,145	-5	-0.16	20,300	-
[9028]	25/09/24	3,160	3,175	3,150	3,150	-40	-1.25	26,000	-
[9028]	25/09/22	3,170	3,200	3,150	3,190	+30	+0.95	29,000	-
[9028]	25/09/19	3,235	3,235	3,135	3,160	-65	-2.02	96,200	-
[9028]	25/09/18	3,225	3,250	3,220	3,225	-5	-0.15	23,800	-
[9028]	25/09/17	3,300	3,300	3,220	3,230	-110	-3.29	52,200	-
[9028]	25/09/16	3,310	3,370	3,310	3,340	+10	+0.30	15,800	-
[9028]	25/09/12	3,330	3,350	3,305	3,330	0	0.00	24,400	-
[9028]	25/09/11	3,325	3,355	3,290	3,330	+5	+0.15	32,800	-
[9028]	25/09/10	3,295	3,360	3,275	3,325	+25	+0.76	23,300	-
[9028]	25/09/09	3,285	3,330	3,270	3,300	+25	+0.76	38,700	-
[9028]	25/09/08	3,260	3,290	3,220	3,275	+25	+0.77	26,800	-
[9028]	25/09/05	3,240	3,270	3,225	3,250	+30	+0.93	22,300	-