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
[3024]	26/10/29	1,177	1,177	1,177	1,177	-9.0	-0.76	900	4,586,910,208
[3024]	26/10/28	1,190	1,191	1,186	1,186	-3.0	-0.25	2,600	4,621,984,256
[3024]	26/10/27	1,184	1,200	1,184	1,189	+5.0	+0.42	2,400	4,633,675,776
[3024]	26/10/26	1,170	1,184	1,170	1,184	+14.0	+1.20	600	4,614,190,080
[3024]	26/10/23	1,170	1,177	1,170	1,170	0	+0.00	1,600	4,559,630,336
[3024]	26/10/22	1,163	1,170	1,163	1,170	+14.0	+1.21	1,100	4,559,630,336
[3024]	26/10/21	1,154	1,165	1,148	1,156	+5.0	+0.43	1,600	4,505,070,592
[3024]	26/10/20	1,158	1,159	1,151	1,151	-10.0	-0.86	400	4,485,584,896
[3024]	26/10/19	1,167	1,167	1,156	1,161	-17.0	-1.44	500	4,524,556,288
[3024]	26/10/16	1,166	1,178	1,166	1,178	+12.0	+1.03	300	4,590,807,552
[3024]	26/10/15	1,180	1,180	1,165	1,166	-14.0	-1.19	2,100	4,544,041,984
[3024]	26/10/14	1,175	1,180	1,175	1,180	+12.0	+1.03	300	4,598,601,728
[3024]	26/10/13	1,150	1,170	1,148	1,168	+8.0	+0.69	600	4,551,836,160
[3024]	26/10/09	1,165	1,171	1,160	1,160	+4.0	+0.35	800	4,520,658,944
[3024]	26/10/08	1,151	1,156	1,151	1,156	-10.0	-0.86	300	4,505,070,592
[3024]	26/10/07	1,144	1,170	1,140	1,166	+22.0	+1.92	2,400	4,544,041,984
[3024]	26/10/06	1,141	1,160	1,141	1,144	+23.0	+2.05	2,500	4,458,305,536
[3024]	26/10/05	1,195	1,195	1,115	1,121	-74.0	-6.19	2,700	4,368,671,744
[3024]	26/10/02	1,204	1,204	1,194	1,195	-8.0	-0.67	1,900	4,657,058,304
[3024]	26/10/01	1,219	1,231	1,202	1,203	-30.0	-2.43	1,900	4,688,235,520
[3024]	26/09/30	1,226	1,234	1,208	1,233	+16.0	+1.31	600	4,805,149,184
[3024]	26/09/29	1,250	1,250	1,216	1,217	-38.0	-3.03	5,000	4,742,795,264
[3024]	26/09/28	1,194	1,255	1,194	1,255	+61.0	+5.11	6,800	4,890,885,632
[3024]	26/09/25	1,186	1,200	1,186	1,194	+8.0	+0.67	1,300	4,653,161,472
[3024]	26/09/24	1,183	1,199	1,182	1,186	-9.0	-0.75	2,400	4,621,984,256
[3024]	26/09/18	1,197	1,203	1,195	1,195	-1.0	-0.08	1,000	4,657,058,304
[3024]	26/09/17	1,196	1,203	1,196	1,196	-7.0	-0.58	700	4,660,955,648
[3024]	26/09/16	1,198	1,218	1,196	1,203	-16.0	-1.31	1,700	4,688,235,520
[3024]	26/09/15	1,227	1,227	1,187	1,219	-8.0	-0.65	3,300	4,750,589,440
[3024]	26/09/14	1,179	1,227	1,175	1,227	+37.0	+3.11	5,100	4,781,766,144
[3024]	26/09/11	1,169	1,190	1,169	1,190	+21.0	+1.80	4,400	4,637,572,608
[3024]	26/09/10	1,165	1,169	1,161	1,169	+4.0	+0.34	800	4,555,733,504
[3024]	26/09/09	1,166	1,175	1,162	1,165	-1.0	-0.09	1,000	4,540,144,640
[3024]	26/09/08	1,168	1,169	1,163	1,166	-2.0	-0.17	1,000	4,544,041,984
[3024]	26/09/07	1,162	1,170	1,162	1,168	+7.0	+0.60	700	4,551,836,160
[3024]	26/09/04	1,172	1,172	1,161	1,161	+1.0	+0.09	400	4,524,556,288
[3024]	26/09/03	1,165	1,170	1,160	1,160	0	+0.00	1,500	4,520,658,944
[3024]	26/09/02	1,195	1,195	1,158	1,160	-36.0	-3.01	2,000	4,520,658,944
[3024]	26/09/01	1,187	1,197	1,179	1,196	-2.0	-0.17	1,100	4,660,955,648
[3024]	26/08/31	1,175	1,198	1,165	1,198	+18.0	+1.53	2,600	4,668,749,824
[3024]	26/08/28	1,160	1,180	1,160	1,180	+27.0	+2.34	1,600	4,598,601,728
[3024]	26/08/27	1,172	1,172	1,142	1,153	-17.0	-1.45	2,000	4,493,379,584
[3024]	26/08/26	1,171	1,171	1,170	1,170	-1.0	-0.09	2,000	4,559,630,336
[3024]	26/08/25	1,171	1,175	1,171	1,171	0	+0.00	1,100	4,563,527,680
[3024]	26/08/24	1,157	1,171	1,157	1,171	+14.0	+1.21	3,600	4,563,527,680
[3024]	26/08/21	1,150	1,157	1,150	1,157	+2.0	+0.17	1,200	4,508,967,936
[3024]	26/08/20	1,158	1,158	1,133	1,155	-5.0	-0.43	2,200	4,501,173,760
[3024]	26/08/19	1,172	1,172	1,160	1,160	-10.0	-0.85	1,900	4,520,658,944
[3024]	26/08/18	1,165	1,170	1,165	1,170	+5.0	+0.43	900	4,559,630,336
[3024]	26/08/17	1,160	1,165	1,160	1,165	+5.0	+0.43	1,700	4,540,144,640
[3024]	26/08/14	1,143	1,162	1,142	1,160	+22.0	+1.93	2,100	4,520,658,944
[3024]	26/08/13	1,138	1,138	1,138	1,138	-4.0	-0.35	100	4,434,922,496
[3024]	26/08/12	1,157	1,157	1,140	1,142	-5.0	-0.44	1,400	4,450,510,848
[3024]	26/08/10	1,150	1,159	1,140	1,147	-2.0	-0.17	2,800	4,469,996,544
[3024]	26/08/07	1,131	1,150	1,131	1,149	+29.0	+2.59	7,100	4,477,790,720
[3024]	26/08/06	1,116	1,127	1,116	1,120	+5.0	+0.45	900	4,364,774,400
[3024]	26/08/05	1,120	1,120	1,115	1,115	-5.0	-0.45	500	4,345,288,704
[3024]	26/08/04	1,106	1,120	1,106	1,120	+4.0	+0.36	400	4,364,774,400
[3024]	26/08/03	1,116	1,116	1,111	1,116	0	+0.00	1,000	4,349,186,048
[3024]	26/07/31	1,115	1,117	1,115	1,116	-4.0	-0.36	400	4,349,186,048
[3024]	26/07/30	1,116	1,120	1,116	1,120	+8.0	+0.72	900	4,364,774,400
[3024]	26/07/29	1,117	1,117	1,110	1,112	-5.0	-0.45	700	4,333,597,696
[3024]	26/07/28	1,130	1,131	1,117	1,117	-13.0	-1.15	1,200	4,353,082,880
[3024]	26/07/27	1,124	1,131	1,124	1,130	+6.0	+0.53	2,500	4,403,745,792
[3024]	26/07/24	1,123	1,124	1,123	1,124	+1.0	+0.09	2,200	4,380,362,752
[3024]	26/07/23	1,125	1,127	1,122	1,123	-2.0	-0.18	1,300	4,376,465,920
[3024]	26/07/22	1,134	1,134	1,124	1,125	-5.0	-0.44	1,300	4,384,260,096
[3024]	26/07/21	1,114	1,130	1,111	1,130	-7.0	-0.62	1,000	4,403,745,792
[3024]	26/07/17	1,137	1,137	1,116	1,137	0	0.00	7,000	-
[3024]	26/07/16	1,125	1,140	1,125	1,137	+12	+1.07	6,800	-
[3024]	26/07/15	1,098	1,130	1,098	1,125	+27	+2.46	13,200	-
[3024]	26/07/14	1,098	1,105	1,095	1,098	+8	+0.73	2,300	-
[3024]	26/07/13	1,088	1,090	1,083	1,090	+2	+0.18	1,600	-
[3024]	26/07/10	1,065	1,088	1,065	1,088	+24	+2.26	3,900	-
[3024]	26/07/09	1,067	1,070	1,062	1,064	+2	+0.19	800	-
[3024]	26/07/08	1,062	1,062	1,060	1,062	-1	-0.09	1,800	-
[3024]	26/07/07	1,063	1,079	1,063	1,063	0	0.00	2,100	-
[3024]	26/07/06	1,066	1,066	1,063	1,063	0	0.00	5,300	-
[3024]	26/07/03	1,031	1,063	1,031	1,063	+32	+3.10	4,100	-
[3024]	26/07/02	1,031	1,034	1,031	1,031	0	0.00	700	-
[3024]	26/07/01	1,039	1,039	1,030	1,031	+3	+0.29	2,400	-
[3024]	26/06/30	1,040	1,040	1,027	1,028	-12	-1.15	5,300	-
[3024]	26/06/29	1,027	1,040	1,027	1,040	+15	+1.46	1,700	-
[3024]	26/06/26	1,015	1,025	1,015	1,025	+10	+0.99	7,000	-
[3024]	26/06/25	1,001	1,015	1,001	1,015	+15	+1.50	3,100	-
[3024]	26/06/24	1,006	1,006	998	1,000	+1	+0.10	2,100	-
[3024]	26/06/23	1,003	1,004	999	999	-4	-0.40	2,300	-
[3024]	26/06/22	999	1,003	999	1,003	+4	+0.40	1,600	-
[3024]	26/06/19	1,001	1,003	999	999	-2	-0.20	2,000	-
[3024]	26/06/18	1,002	1,003	1,001	1,001	0	0.00	3,400	-
[3024]	26/06/17	1,003	1,003	1,000	1,001	+1	+0.10	1,000	-
[3024]	26/06/16	1,000	1,001	1,000	1,000	0	0.00	1,900	-
[3024]	26/06/15	1,000	1,003	1,000	1,000	+3	+0.30	5,600	-
[3024]	26/06/12	1,002	1,002	997	997	-3	-0.30	2,400	-
[3024]	26/06/11	1,000	1,000	998	1,000	0	0.00	600	-
[3024]	26/06/10	1,000	1,001	994	1,000	0	0.00	3,800	-
[3024]	26/06/09	996	1,000	996	1,000	+5	+0.50	2,700	-
[3024]	26/06/08	997	997	995	995	-2	-0.20	1,100	-
[3024]	26/06/05	991	997	991	997	+6	+0.61	1,800	-
[3024]	26/06/04	992	999	991	991	-1	-0.10	1,900	-
[3024]	26/06/03	995	1,000	992	992	-3	-0.30	5,300	-
[3024]	26/06/02	1,006	1,006	995	995	-11	-1.09	6,300	-
[3024]	26/06/01	1,010	1,014	1,006	1,006	-3	-0.30	3,300	-
[3024]	26/05/29	1,020	1,028	1,009	1,009	-11	-1.08	5,600	-
[3024]	26/05/28	1,010	1,034	1,010	1,020	+9	+0.89	9,900	-
[3024]	26/05/27	1,008	1,011	1,006	1,011	+3	+0.30	4,500	-
[3024]	26/05/26	1,002	1,008	1,001	1,008	+6	+0.60	3,200	-
[3024]	26/05/25	1,012	1,015	1,001	1,002	-9	-0.89	10,000	-
[3024]	26/05/22	1,019	1,020	1,011	1,011	-5.0	-0.49	1,800	-
[3024]	26/05/21	1,023	1,029	1,012	1,016	-3.0	-0.29	3,800	-
[3024]	26/05/20	1,032	1,032	1,007	1,019	-13.0	-1.26	1,800	-
[3024]	26/05/19	1,027	1,032	1,021	1,032	+5.0	+0.49	1,400	-
[3024]	26/05/18	1,000	1,030	980	1,027	-37.0	-3.48	12,500	-
[3024]	26/05/15	1,071	1,080	1,064	1,064	-6.0	-0.56	6,700	-
[3024]	26/05/14	1,094	1,095	1,064	1,070	-24.0	-2.19	4,200	-
[3024]	26/05/13	1,102	1,102	1,090	1,094	-12.0	-1.08	4,800	-
[3024]	26/05/12	1,103	1,107	1,103	1,106	+2.0	+0.18	1,700	-
[3024]	26/05/11	1,093	1,105	1,093	1,104	+9.0	+0.82	3,100	-
[3024]	26/05/08	1,092	1,095	1,092	1,095	-11.0	-0.99	3,000	-
[3024]	26/05/07	1,107	1,109	1,106	1,106	+4.0	+0.36	2,800	-
[3024]	26/05/01	1,112	1,115	1,101	1,102	-19.0	-1.69	5,100	-
[3024]	26/04/30	1,131	1,132	1,100	1,121	-13.0	-1.15	4,900	-
[3024]	26/04/28	1,131	1,134	1,129	1,134	+3.0	+0.27	2,600	-
[3024]	26/04/27	1,135	1,135	1,131	1,131	-4	-0.35	2,500	-
[3024]	26/04/24	1,139	1,140	1,135	1,135	-4	-0.35	3,300	-
[3024]	26/04/23	1,142	1,142	1,130	1,139	-3	-0.26	3,600	-
[3024]	26/04/22	1,150	1,150	1,142	1,142	-8	-0.70	4,000	-
[3024]	26/04/21	1,153	1,153	1,149	1,150	+2	+0.17	1,800	-
[3024]	26/04/20	1,159	1,159	1,148	1,148	0	0.00	3,400	-
[3024]	26/04/17	1,154	1,155	1,148	1,148	0	0.00	9,000	-
[3024]	26/04/16	1,154	1,154	1,147	1,148	-6	-0.52	3,200	-
[3024]	26/04/15	1,151	1,154	1,145	1,154	+3	+0.26	10,300	-
[3024]	26/04/14	1,153	1,155	1,151	1,151	-2	-0.17	1,800	-
[3024]	26/04/13	1,155	1,155	1,153	1,153	-5	-0.43	3,200	-
[3024]	26/04/10	1,154	1,159	1,150	1,158	+4	+0.35	3,600	-
[3024]	26/04/09	1,152	1,156	1,152	1,154	+3	+0.26	4,300	-
[3024]	26/04/08	1,153	1,153	1,150	1,151	+5	+0.44	3,700	-
[3024]	26/04/07	1,146	1,154	1,146	1,146	0	0.00	1,700	-
[3024]	26/04/06	1,150	1,150	1,145	1,146	-6	-0.52	2,100	-
[3024]	26/04/03	1,151	1,154	1,151	1,152	+2	+0.17	2,200	-
[3024]	26/04/02	1,151	1,160	1,150	1,150	0	0.00	3,600	-
[3024]	26/04/01	1,155	1,155	1,141	1,150	+2	+0.17	7,000	-
[3024]	26/03/31	1,151	1,151	1,141	1,148	-3	-0.26	3,500	-
[3024]	26/03/30	1,152	1,160	1,146	1,151	-55	-4.56	7,400	-
[3024]	26/03/27	1,203	1,210	1,203	1,206	+1	+0.08	4,500	-
[3024]	26/03/26	1,200	1,208	1,200	1,205	+5	+0.42	4,400	-
[3024]	26/03/25	1,190	1,200	1,190	1,200	+10	+0.84	5,400	-
[3024]	26/03/24	1,199	1,199	1,183	1,190	-2	-0.17	4,400	-
[3024]	26/03/23	1,200	1,200	1,190	1,192	-9	-0.75	4,000	-
[3024]	26/03/19	1,201	1,209	1,201	1,201	-3	-0.25	2,400	-
[3024]	26/03/18	1,204	1,209	1,202	1,204	+3	+0.25	3,100	-
[3024]	26/03/17	1,205	1,205	1,200	1,201	-1	-0.08	2,500	-
[3024]	26/03/16	1,211	1,215	1,202	1,202	-9	-0.74	5,200	-
[3024]	26/03/13	1,202	1,219	1,202	1,211	-6	-0.49	2,500	-
[3024]	26/03/12	1,224	1,224	1,216	1,217	-8	-0.65	2,000	-
[3024]	26/03/11	1,218	1,228	1,218	1,225	+7	+0.57	1,600	-
[3024]	26/03/10	1,218	1,220	1,199	1,218	+22	+1.84	3,100	-
[3024]	26/03/09	1,214	1,214	1,190	1,196	-23	-1.89	6,300	-
[3024]	26/03/06	1,218	1,239	1,218	1,219	+1	+0.08	3,200	-
[3024]	26/03/05	1,231	1,231	1,214	1,218	+13	+1.08	2,700	-
[3024]	26/03/04	1,225	1,225	1,205	1,205	-25	-2.03	8,200	-
[3024]	26/03/03	1,240	1,242	1,230	1,230	-13	-1.05	4,700	-
[3024]	26/03/02	1,243	1,245	1,239	1,243	-1	-0.08	5,500	-
[3024]	26/02/27	1,237	1,245	1,236	1,244	+8	+0.65	5,400	-
[3024]	26/02/26	1,242	1,242	1,235	1,236	-8	-0.64	3,700	-
[3024]	26/02/25	1,246	1,246	1,240	1,244	-2	-0.16	3,300	-
[3024]	26/02/24	1,244	1,247	1,240	1,246	+17	+1.38	1,600	-
[3024]	26/02/20	1,229	1,245	1,229	1,229	0	0.00	2,200	-
[3024]	26/02/19	1,231	1,233	1,229	1,229	0	0.00	3,400	-
[3024]	26/02/18	1,245	1,250	1,226	1,229	-16	-1.29	6,300	-
[3024]	26/02/17	1,250	1,250	1,243	1,245	-5	-0.40	1,000	-
[3024]	26/02/16	1,246	1,251	1,246	1,250	+4	+0.32	5,400	-
[3024]	26/02/13	1,255	1,255	1,246	1,246	-13	-1.03	2,600	-
[3024]	26/02/12	1,250	1,259	1,240	1,259	+15	+1.21	3,300	-
[3024]	26/02/10	1,234	1,246	1,234	1,244	+11	+0.89	2,700	-
[3024]	26/02/09	1,239	1,239	1,231	1,233	+6	+0.49	4,500	-
[3024]	26/02/06	1,243	1,244	1,227	1,227	-12	-0.97	3,300	-
[3024]	26/02/05	1,240	1,243	1,222	1,239	-21	-1.67	11,300	-
[3024]	26/02/04	1,260	1,274	1,249	1,260	+4	+0.32	4,900	-
[3024]	26/02/03	1,225	1,256	1,224	1,256	+49	+4.06	4,700	-
[3024]	26/02/02	1,259	1,260	1,207	1,207	-48	-3.82	5,100	-
[3024]	26/01/30	1,259	1,260	1,250	1,255	-4	-0.32	1,300	-
[3024]	26/01/29	1,257	1,259	1,256	1,259	+4	+0.32	1,800	-
[3024]	26/01/28	1,258	1,258	1,254	1,255	-3	-0.24	1,500	-
[3024]	26/01/27	1,254	1,262	1,254	1,258	+4	+0.32	800	-
[3024]	26/01/26	1,250	1,262	1,250	1,254	-5	-0.40	2,800	-
[3024]	26/01/23	1,255	1,260	1,255	1,259	+4	+0.32	3,500	-
[3024]	26/01/22	1,254	1,266	1,254	1,255	+3	+0.24	2,500	-
[3024]	26/01/21	1,267	1,270	1,252	1,252	-32	-2.49	2,200	-
[3024]	26/01/20	1,283	1,285	1,277	1,284	+1	+0.08	1,200	-
[3024]	26/01/19	1,290	1,290	1,275	1,283	-2	-0.16	4,400	-
[3024]	26/01/16	1,284	1,289	1,267	1,285	+1	+0.08	5,300	-
[3024]	26/01/15	1,245	1,284	1,245	1,284	+39	+3.13	5,400	-
[3024]	26/01/14	1,226	1,245	1,226	1,245	+21	+1.72	2,800	-
[3024]	26/01/13	1,268	1,268	1,200	1,224	-25	-2.00	9,700	-
[3024]	26/01/09	1,275	1,294	1,230	1,249	-21	-1.65	12,700	-
[3024]	26/01/08	1,261	1,271	1,261	1,270	+10	+0.79	2,100	-
[3024]	26/01/07	1,256	1,260	1,256	1,260	+8	+0.64	2,800	-
[3024]	26/01/06	1,248	1,258	1,247	1,252	+5	+0.40	3,300	-
[3024]	26/01/05	1,249	1,249	1,239	1,247	+15	+1.22	2,500	-
[3024]	25/12/30	1,242	1,242	1,232	1,232	-5	-0.40	1,200	-
[3024]	25/12/29	1,232	1,244	1,232	1,237	+12	+0.98	2,100	-
[3024]	25/12/26	1,228	1,230	1,225	1,225	0	0.00	2,900	-
[3024]	25/12/25	1,225	1,232	1,225	1,225	-5	-0.41	2,600	-
[3024]	25/12/24	1,209	1,230	1,209	1,230	+21	+1.74	1,800	-
[3024]	25/12/23	1,212	1,212	1,201	1,209	-2	-0.17	2,800	-
[3024]	25/12/22	1,202	1,215	1,201	1,211	+6	+0.50	2,300	-
[3024]	25/12/19	1,201	1,205	1,201	1,205	+4	+0.33	500	-
[3024]	25/12/18	1,200	1,205	1,200	1,201	+1	+0.08	3,600	-
[3024]	25/12/17	1,199	1,200	1,199	1,200	+1	+0.08	1,000	-
[3024]	25/12/16	1,199	1,200	1,199	1,199	0	0.00	3,100	-
[3024]	25/12/15	1,193	1,199	1,193	1,199	+6	+0.50	5,800	-
[3024]	25/12/12	1,197	1,200	1,190	1,193	+3	+0.25	4,000	-
[3024]	25/12/11	1,189	1,200	1,182	1,190	+3	+0.25	5,400	-
[3024]	25/12/10	1,190	1,190	1,184	1,187	+3	+0.25	1,000	-
[3024]	25/12/09	1,186	1,190	1,181	1,184	+3	+0.25	2,900	-
[3024]	25/12/08	1,186	1,188	1,181	1,181	-5	-0.42	4,100	-
[3024]	25/12/05	1,186	1,189	1,186	1,186	0	0.00	4,700	-
[3024]	25/12/04	1,188	1,188	1,178	1,186	0	0.00	2,400	-
[3024]	25/12/03	1,170	1,187	1,170	1,186	+22	+1.89	1,700	-
[3024]	25/12/02	1,178	1,183	1,160	1,164	-7	-0.60	4,500	-
[3024]	25/12/01	1,174	1,180	1,165	1,171	-3	-0.26	3,600	-
[3024]	25/11/28	1,156	1,175	1,155	1,174	+18	+1.56	4,000	-
[3024]	25/11/27	1,171	1,171	1,156	1,156	-16	-1.37	2,400	-
[3024]	25/11/26	1,157	1,173	1,149	1,172	+14	+1.21	6,800	-
[3024]	25/11/25	1,140	1,159	1,140	1,158	+21	+1.85	4,700	-
[3024]	25/11/21	1,132	1,137	1,132	1,137	+2	+0.18	1,600	-
[3024]	25/11/20	1,135	1,140	1,131	1,135	0	0.00	2,300	-
[3024]	25/11/19	1,130	1,137	1,130	1,135	+6	+0.53	1,700	-
[3024]	25/11/18	1,131	1,137	1,124	1,129	-17	-1.48	6,200	-
[3024]	25/11/17	1,143	1,148	1,135	1,146	+3	+0.26	5,000	-
[3024]	25/11/14	1,142	1,143	1,138	1,143	0	0.00	2,000	-
[3024]	25/11/13	1,139	1,144	1,139	1,143	+4	+0.35	2,000	-
[3024]	25/11/12	1,133	1,140	1,133	1,139	+6	+0.53	1,300	-
[3024]	25/11/11	1,128	1,140	1,128	1,133	+5	+0.44	2,900	-
[3024]	25/11/10	1,130	1,142	1,125	1,128	-38	-3.26	11,000	-
[3024]	25/11/07	1,135	1,167	1,135	1,166	+26	+2.28	6,300	-
[3024]	25/11/06	1,126	1,148	1,126	1,140	+16	+1.42	3,200	-
[3024]	25/11/05	1,123	1,125	1,121	1,124	+1	+0.09	2,300	-
[3024]	25/11/04	1,126	1,129	1,123	1,123	-3	-0.27	2,700	-
[3024]	25/10/31	1,130	1,130	1,126	1,126	+1	+0.09	800	-
[3024]	25/10/30	1,137	1,137	1,125	1,125	-13	-1.14	2,300	-
[3024]	25/10/29	1,140	1,142	1,138	1,138	-2	-0.18	1,000	-
[3024]	25/10/28	1,139	1,141	1,136	1,140	+5	+0.44	1,800	-
[3024]	25/10/27	1,132	1,138	1,131	1,135	+13	+1.16	3,700	-
[3024]	25/10/24	1,129	1,129	1,119	1,122	-6	-0.53	5,900	-
[3024]	25/10/23	1,124	1,128	1,120	1,128	+4	+0.36	3,700	-
[3024]	25/10/22	1,114	1,124	1,114	1,124	+10	+0.90	2,000	-
[3024]	25/10/21	1,108	1,128	1,105	1,114	+5	+0.45	2,800	-
[3024]	25/10/20	1,117	1,130	1,108	1,109	+3	+0.27	5,000	-
[3024]	25/10/17	1,132	1,132	1,100	1,106	-23	-2.04	7,600	-
[3024]	25/10/16	1,124	1,130	1,124	1,129	+5	+0.44	4,300	-
[3024]	25/10/15	1,119	1,126	1,119	1,124	+5	+0.45	2,200	-
[3024]	25/10/14	1,123	1,127	1,102	1,119	-17	-1.50	6,100	-
[3024]	25/10/10	1,175	1,175	1,133	1,136	-39	-3.32	4,700	-
[3024]	25/10/09	1,175	1,177	1,170	1,175	0	0.00	1,200	-
[3024]	25/10/08	1,156	1,175	1,156	1,175	+19	+1.64	1,800	-
[3024]	25/10/07	1,165	1,165	1,156	1,156	0	0.00	3,100	-
[3024]	25/10/06	1,154	1,164	1,154	1,156	+5	+0.43	4,900	-
[3024]	25/10/03	1,137	1,154	1,119	1,151	+14	+1.23	6,200	-
[3024]	25/10/02	1,169	1,169	1,112	1,137	-10	-0.87	7,000	-
[3024]	25/10/01	1,179	1,179	1,147	1,147	-48	-4.02	9,900	-
[3024]	25/09/30	1,197	1,197	1,167	1,195	-2	-0.17	5,600	-
[3024]	25/09/29	1,204	1,207	1,190	1,197	-7	-0.58	3,900	-
[3024]	25/09/26	1,236	1,239	1,204	1,204	-33	-2.67	7,700	-
[3024]	25/09/25	1,230	1,240	1,223	1,237	+12	+0.98	6,600	-
[3024]	25/09/24	1,243	1,243	1,225	1,225	-23	-1.84	8,600	-
[3024]	25/09/22	1,262	1,262	1,235	1,248	-22	-1.73	12,900	-
[3024]	25/09/19	1,195	1,294	1,195	1,270	+70	+5.83	27,000	-
[3024]	25/09/18	1,176	1,200	1,170	1,200	+30	+2.56	5,200	-
[3024]	25/09/17	1,172	1,181	1,167	1,170	-12	-1.02	4,400	-
[3024]	25/09/16	1,198	1,204	1,181	1,182	-16	-1.34	6,300	-
[3024]	25/09/12	1,173	1,200	1,169	1,198	+26	+2.22	7,400	-
[3024]	25/09/11	1,191	1,191	1,172	1,172	-3	-0.26	5,200	-
[3024]	25/09/10	1,194	1,194	1,172	1,175	-11	-0.93	10,200	-
[3024]	25/09/09	1,169	1,197	1,169	1,186	+24	+2.07	16,900	-
[3024]	25/09/08	1,168	1,168	1,155	1,162	+22	+1.93	5,300	-
[3024]	25/09/05	1,138	1,148	1,132	1,140	+8	+0.71	5,000	-