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
[2034]	26/10/29	2,143	2,254	2,125	2,211	+61.0	+2.84	32,738	-
[2034]	26/10/28	2,302	2,322	2,136	2,150	-227.0	-9.55	17,108	-
[2034]	26/10/27	2,382	2,382	2,317	2,377	-39.0	-1.61	11,891	-
[2034]	26/10/26	2,404	2,435	2,388	2,416	+15.0	+0.62	8,145	-
[2034]	26/10/23	2,475	2,507	2,401	2,401	-24.0	-0.99	25,546	-
[2034]	26/10/22	2,370	2,428	2,350	2,425	+65.0	+2.75	24,558	-
[2034]	26/10/21	2,392	2,392	2,277	2,360	-67.0	-2.76	20,788	-
[2034]	26/10/20	2,353	2,444	2,353	2,427	+72.0	+3.06	24,841	-
[2034]	26/10/19	2,419	2,444	2,328	2,355	+12.0	+0.51	28,519	-
[2034]	26/10/16	2,318	2,353	2,271	2,343	-25.0	-1.06	27,619	-
[2034]	26/10/15	2,315	2,396	2,301	2,368	+149.0	+6.71	51,958	-
[2034]	26/10/14	2,200	2,235	2,140	2,219	+13.0	+0.59	22,534	-
[2034]	26/10/13	2,140	2,211	2,140	2,206	+201.0	+10.02	30,152	-
[2034]	26/10/09	2,014	2,030	2,003	2,005	+13.0	+0.65	16,532	-
[2034]	26/10/08	1,934	1,992	1,929	1,992	+52.0	+2.68	13,148	-
[2034]	26/10/07	1,915	1,940	1,890	1,940	+45.0	+2.37	11,001	-
[2034]	26/10/06	1,853	1,906	1,853	1,895	+56.0	+3.05	16,954	-
[2034]	26/10/05	1,859	1,859	1,831	1,839	-28.0	-1.50	8,704	-
[2034]	26/10/02	1,859	1,875	1,855	1,867	-8.0	-0.43	3,416	-
[2034]	26/10/01	1,878	1,920	1,867	1,875	-26.0	-1.37	13,003	-
[2034]	26/09/30	1,854	1,901	1,854	1,901	+7.0	+0.37	6,676	-
[2034]	26/09/29	1,891	1,920	1,877	1,894	-7.0	-0.37	9,925	-
[2034]	26/09/28	1,838	1,904	1,823	1,901	+33.0	+1.77	6,642	-
[2034]	26/09/25	1,851	1,875	1,851	1,868	+9.0	+0.48	2,472	-
[2034]	26/09/24	1,831	1,861	1,824	1,859	-12.0	-0.64	9,208	-
[2034]	26/09/18	1,854	1,878	1,853	1,871	-38.0	-1.99	11,966	-
[2034]	26/09/17	1,892	1,917	1,892	1,909	-13.0	-0.68	5,532	-
[2034]	26/09/16	1,960	1,969	1,919	1,922	-46.0	-2.34	5,169	-
[2034]	26/09/15	1,950	1,972	1,940	1,968	+28.0	+1.44	15,630	-
[2034]	26/09/14	1,920	1,946	1,916	1,940	+78.0	+4.19	30,207	-
[2034]	26/09/11	1,986	1,986	1,862	1,862	-4.0	-0.21	46,828	-
[2034]	26/09/10	1,853	1,896	1,842	1,866	+21.0	+1.14	17,437	-
[2034]	26/09/09	1,866	1,887	1,843	1,845	-45.0	-2.38	17,572	-
[2034]	26/09/08	1,860	1,890	1,810	1,890	-9.0	-0.47	32,713	-
[2034]	26/09/07	1,919	1,930	1,889	1,899	-76.0	-3.85	26,271	-
[2034]	26/09/04	1,975	1,975	1,951	1,975	-25.0	-1.25	9,364	-
[2034]	26/09/03	1,994	2,047	1,975	2,000	-10.0	-0.50	22,362	-
[2034]	26/09/02	2,014	2,029	1,985	2,010	+61.0	+3.13	38,165	-
[2034]	26/09/01	1,976	1,982	1,942	1,949	-26.0	-1.32	14,083	-
[2034]	26/08/31	1,983	2,025	1,956	1,975	+12.0	+0.61	36,921	-
[2034]	26/08/28	1,929	1,963	1,906	1,963	+33.0	+1.71	18,179	-
[2034]	26/08/27	1,890	1,937	1,870	1,930	0	+0.00	23,559	-
[2034]	26/08/26	1,925	1,950	1,903	1,930	-20.0	-1.03	8,842	-
[2034]	26/08/25	1,998	2,043	1,950	1,950	-13.0	-0.66	27,608	-
[2034]	26/08/24	1,899	1,975	1,895	1,963	+50.0	+2.61	29,997	-
[2034]	26/08/21	1,954	1,966	1,901	1,913	-1.0	-0.05	12,451	-
[2034]	26/08/20	1,980	1,985	1,886	1,914	-102.0	-5.06	37,151	-
[2034]	26/08/19	2,010	2,053	1,971	2,016	+126.0	+6.67	69,430	-
[2034]	26/08/18	1,817	1,931	1,786	1,890	+73.0	+4.02	49,345	-
[2034]	26/08/17	1,860	1,860	1,813	1,817	-62.0	-3.30	11,224	-
[2034]	26/08/14	1,835	1,915	1,821	1,879	-34.0	-1.78	27,902	-
[2034]	26/08/13	1,892	1,913	1,861	1,913	-59.0	-2.99	27,941	-
[2034]	26/08/12	2,012	2,012	1,950	1,972	-44.0	-2.18	12,902	-
[2034]	26/08/10	2,012	2,045	1,984	2,016	+4.0	+0.20	18,490	-
[2034]	26/08/07	1,985	2,058	1,965	2,012	+27.0	+1.36	50,695	-
[2034]	26/08/06	1,936	2,025	1,922	1,985	+87.0	+4.58	59,396	-
[2034]	26/08/05	1,859	1,912	1,857	1,898	-81.0	-4.09	57,396	-
[2034]	26/08/04	2,018	2,075	1,979	1,979	-66.0	-3.23	57,395	-
[2034]	26/08/03	2,026	2,086	2,005	2,045	+45.0	+2.25	64,720	-
[2034]	26/07/31	2,023	2,151	1,975	2,000	-423.0	-17.46	99,643	-
[2034]	26/07/30	2,629	2,629	2,220	2,423	-6.0	-0.25	181,759	-
[2034]	26/07/29	2,213	2,613	2,119	2,429	+316.0	+14.96	192,100	-
[2034]	26/07/28	2,068	2,315	2,064	2,113	+135.0	+6.83	117,020	-
[2034]	26/07/27	1,931	2,025	1,900	1,978	+7.0	+0.36	47,536	-
[2034]	26/07/24	2,028	2,036	1,971	1,971	+23.0	+1.18	71,176	-
[2034]	26/07/23	1,991	2,025	1,925	1,948	-179.0	-8.42	85,473	-
[2034]	26/07/22	1,833	2,127	1,824	2,127	+111.0	+5.51	79,767	-
[2034]	26/07/21	2,276	2,276	1,919	2,016	-273.0	-11.93	115,393	-
[2034]	26/07/17	2,098	2,349	2,051	2,289	+340	+17.44	149,632	-
[2034]	26/07/16	1,922	1,980	1,903	1,949	+159	+8.88	59,810	-
[2034]	26/07/15	1,784	1,866	1,765	1,790	-97	-5.14	48,208	-
[2034]	26/07/14	2,099	2,099	1,877	1,887	-58	-2.98	121,625	-
[2034]	26/07/13	1,750	1,958	1,750	1,945	+175	+9.89	78,226	-
[2034]	26/07/10	1,750	1,780	1,711	1,770	-37	-2.05	30,899	-
[2034]	26/07/09	1,735	1,878	1,728	1,807	-26	-1.42	31,017	-
[2034]	26/07/08	1,798	1,833	1,689	1,833	+122	+7.13	91,465	-
[2034]	26/07/07	1,650	1,800	1,642	1,711	+84	+5.16	70,165	-
[2034]	26/07/06	1,619	1,688	1,586	1,627	+26	+1.62	33,836	-
[2034]	26/07/03	1,769	1,860	1,600	1,601	-128	-7.40	67,929	-
[2034]	26/07/02	1,690	1,729	1,608	1,729	+159	+10.13	31,138	-
[2034]	26/07/01	1,500	1,604	1,428	1,570	+46	+3.02	10,430	-
[2034]	26/06/30	1,518	1,600	1,481	1,524	-16	-1.04	13,290	-
[2034]	26/06/29	1,600	1,695	1,536	1,540	-20	-1.28	27,698	-
[2034]	26/06/26	1,471	1,620	1,471	1,560	+119	+8.26	25,043	-
[2034]	26/06/25	1,434	1,495	1,425	1,441	-103	-6.67	15,492	-
[2034]	26/06/24	1,689	1,689	1,485	1,544	-105	-6.37	38,331	-
[2034]	26/06/23	1,425	1,681	1,425	1,649	+203	+14.04	34,671	-
[2034]	26/06/22	1,480	1,511	1,430	1,446	-34	-2.30	9,914	-
[2034]	26/06/19	1,449	1,530	1,430	1,480	-6	-0.40	19,158	-
[2034]	26/06/18	1,511	1,516	1,480	1,486	-50	-3.26	13,810	-
[2034]	26/06/17	1,586	1,630	1,528	1,536	-30	-1.92	23,814	-
[2034]	26/06/16	1,541	1,600	1,541	1,566	-25	-1.57	13,455	-
[2034]	26/06/15	1,548	1,600	1,520	1,591	-76	-4.56	12,577	-
[2034]	26/06/12	1,622	1,702	1,588	1,667	-91	-5.18	19,498	-
[2034]	26/06/11	1,968	1,968	1,750	1,758	-50	-2.77	27,885	-
[2034]	26/06/10	1,701	1,843	1,701	1,808	+133	+7.94	25,370	-
[2034]	26/06/09	1,720	1,783	1,660	1,675	-175	-9.46	29,840	-
[2034]	26/06/08	2,004	2,004	1,745	1,850	+197	+11.92	61,525	-
[2034]	26/06/05	1,715	1,740	1,543	1,653	+50	+3.12	13,386	-
[2034]	26/06/04	1,605	1,610	1,560	1,603	+108	+7.22	7,401	-
[2034]	26/06/03	1,619	1,631	1,495	1,495	-126	-7.77	4,636	-
[2034]	26/06/02	1,636	1,764	1,615	1,621	-9	-0.55	6,044	-
[2034]	26/06/01	1,722	1,722	1,616	1,630	-92	-5.34	12,916	-
[2034]	26/05/29	1,717	1,779	1,702	1,722	-23	-1.32	8,149	-
[2034]	26/05/28	1,778	1,825	1,733	1,745	-15	-0.85	9,353	-
[2034]	26/05/27	1,796	1,816	1,717	1,760	-61	-3.35	10,417	-
[2034]	26/05/26	1,818	1,838	1,772	1,821	-9	-0.49	3,167	-
[2034]	26/05/25	1,829	1,855	1,750	1,830	-21	-1.13	6,135	-
[2034]	26/05/22	1,876	1,880	1,850	1,851	-15.0	-0.80	5,291	-
[2034]	26/05/21	1,999	1,999	1,866	1,866	-214.0	-10.29	17,445	-
[2034]	26/05/20	2,015	2,080	1,984	2,080	+65.0	+3.23	11,180	-
[2034]	26/05/19	1,974	2,045	1,955	2,015	+61.0	+3.12	14,210	-
[2034]	26/05/18	1,990	2,165	1,927	1,954	+28.0	+1.45	15,244	-
[2034]	26/05/15	1,910	1,995	1,846	1,926	+51.0	+2.72	11,996	-
[2034]	26/05/14	1,860	1,940	1,850	1,875	-25.0	-1.32	5,320	-
[2034]	26/05/13	1,978	2,000	1,880	1,900	-42.0	-2.16	7,732	-
[2034]	26/05/12	1,896	2,000	1,838	1,942	+39.0	+2.05	15,291	-
[2034]	26/05/11	2,028	2,028	1,875	1,903	-127.0	-6.26	10,296	-
[2034]	26/05/08	2,112	2,112	2,024	2,030	-32.0	-1.55	5,355	-
[2034]	26/05/07	2,054	2,277	2,026	2,062	-263.0	-11.31	13,238	-
[2034]	26/05/01	2,309	2,339	2,309	2,325	-75.0	-3.12	1,488	-
[2034]	26/04/30	2,347	2,431	2,338	2,400	+45.0	+1.91	2,192	-
[2034]	26/04/28	2,326	2,366	2,317	2,355	-5.0	-0.21	904	-
[2034]	26/04/27	2,399	2,407	2,345	2,360	-62	-2.56	2,315	-
[2034]	26/04/24	2,410	2,439	2,400	2,422	+29	+1.21	950	-
[2034]	26/04/23	2,460	2,550	2,393	2,393	-72	-2.92	4,291	-
[2034]	26/04/22	2,486	2,625	2,456	2,465	-22	-0.88	2,001	-
[2034]	26/04/21	2,506	2,506	2,487	2,487	-57	-2.24	578	-
[2034]	26/04/20	2,579	2,579	2,506	2,544	0	0.00	1,079	-
[2034]	26/04/17	2,471	2,544	2,471	2,544	+35	+1.39	2,348	-
[2034]	26/04/16	2,578	2,578	2,473	2,509	-80	-3.09	7,280	-
[2034]	26/04/15	2,578	2,600	2,552	2,589	-47	-1.78	2,877	-
[2034]	26/04/14	2,664	2,664	2,587	2,636	-48	-1.79	1,762	-
[2034]	26/04/13	2,746	2,747	2,684	2,684	0	0.00	3,272	-
[2034]	26/04/10	2,650	2,684	2,629	2,684	+2	+0.07	2,049	-
[2034]	26/04/09	2,601	2,683	2,601	2,682	+44	+1.67	1,679	-
[2034]	26/04/08	2,656	2,685	2,616	2,638	-207	-7.28	6,857	-
[2034]	26/04/07	2,795	2,846	2,781	2,845	+19	+0.67	1,944	-
[2034]	26/04/06	2,903	2,905	2,791	2,826	-105	-3.58	3,406	-
[2034]	26/04/03	2,957	2,957	2,845	2,931	-71	-2.37	3,961	-
[2034]	26/04/02	2,810	3,075	2,810	3,002	+142	+4.97	5,781	-
[2034]	26/04/01	2,948	2,995	2,840	2,860	-210	-6.84	5,210	-
[2034]	26/03/31	3,129	3,158	2,980	3,070	+46	+1.52	5,622	-
[2034]	26/03/30	3,132	3,132	3,024	3,024	+24	+0.80	5,079	-
[2034]	26/03/27	3,026	3,027	2,866	3,000	+74	+2.53	4,336	-
[2034]	26/03/26	2,814	2,930	2,811	2,926	+146	+5.25	2,581	-
[2034]	26/03/25	2,763	2,780	2,715	2,780	-75	-2.63	5,724	-
[2034]	26/03/24	2,787	2,929	2,787	2,855	-60	-2.06	3,385	-
[2034]	26/03/23	2,850	2,950	2,848	2,915	+165	+6.00	7,080	-
[2034]	26/03/19	2,817	2,826	2,723	2,750	+1	+0.04	4,853	-
[2034]	26/03/18	2,800	2,820	2,688	2,749	-121	-4.22	7,124	-
[2034]	26/03/17	2,800	2,908	2,800	2,870	-50	-1.71	2,707	-
[2034]	26/03/16	3,049	3,049	2,919	2,920	-80	-2.67	4,391	-
[2034]	26/03/13	2,981	3,030	2,924	3,000	+69	+2.35	6,114	-
[2034]	26/03/12	2,949	2,958	2,890	2,931	+25	+0.86	2,628	-
[2034]	26/03/11	2,750	2,906	2,750	2,906	+106	+3.79	12,475	-
[2034]	26/03/10	2,900	2,984	2,780	2,800	-290	-9.39	13,686	-
[2034]	26/03/09	3,390	3,390	3,052	3,090	+199	+6.88	20,283	-
[2034]	26/03/06	2,998	3,169	2,874	2,891	-57	-1.93	24,395	-
[2034]	26/03/05	2,828	2,999	2,715	2,948	-296	-9.12	39,383	-
[2034]	26/03/04	2,950	3,245	2,950	3,244	+344	+11.86	45,839	-
[2034]	26/03/03	2,764	2,910	2,725	2,900	+138	+5.00	10,908	-
[2034]	26/03/02	2,760	2,770	2,716	2,762	+52	+1.92	3,213	-
[2034]	26/02/27	2,765	2,790	2,666	2,710	-5	-0.18	12,741	-
[2034]	26/02/26	2,776	2,798	2,715	2,715	-105	-3.72	9,379	-
[2034]	26/02/25	2,801	2,845	2,775	2,820	-21	-0.74	958	-
[2034]	26/02/24	2,956	2,956	2,800	2,841	-98	-3.33	1,934	-
[2034]	26/02/20	2,977	2,983	2,925	2,939	-50	-1.67	2,253	-
[2034]	26/02/19	3,008	3,008	2,927	2,989	-60	-1.97	847	-
[2034]	26/02/18	3,036	3,049	3,005	3,049	-11	-0.36	72	-
[2034]	26/02/17	2,991	3,060	2,991	3,060	+35	+1.16	94	-
[2034]	26/02/16	3,024	3,059	3,022	3,025	+34	+1.14	300	-
[2034]	26/02/13	3,105	3,105	2,991	2,991	-74	-2.41	1,258	-
[2034]	26/02/12	3,119	3,119	2,991	3,065	-130	-4.07	2,902	-
[2034]	26/02/10	3,213	3,213	3,145	3,195	-27	-0.84	380	-
[2034]	26/02/09	3,245	3,245	3,102	3,222	-93	-2.81	2,641	-
[2034]	26/02/06	3,484	3,500	3,315	3,315	+20	+0.61	3,671	-
[2034]	26/02/05	3,266	3,330	3,235	3,295	+75	+2.33	1,321	-
[2034]	26/02/04	3,294	3,294	3,203	3,220	-30	-0.92	562	-
[2034]	26/02/03	3,394	3,394	3,248	3,250	-226	-6.50	1,838	-
[2034]	26/02/02	3,403	3,490	3,345	3,476	+143	+4.29	2,124	-
[2034]	26/01/30	3,346	3,346	3,218	3,333	+17	+0.51	673	-
[2034]	26/01/29	3,308	3,398	3,308	3,316	-56	-1.66	585	-
[2034]	26/01/28	3,369	3,386	3,290	3,372	-56	-1.63	2,397	-
[2034]	26/01/27	3,558	3,564	3,402	3,428	-97	-2.75	2,543	-
[2034]	26/01/26	3,506	3,538	3,454	3,525	-25	-0.70	302	-
[2034]	26/01/23	3,550	3,550	3,500	3,550	0	0.00	766	-
[2034]	26/01/22	3,531	3,550	3,504	3,550	-49	-1.36	249	-
[2034]	26/01/21	3,648	3,648	3,535	3,599	+29	+0.81	572	-
[2034]	26/01/20	3,510	3,620	3,504	3,570	-10	-0.28	990	-
[2034]	26/01/19	3,701	3,701	3,575	3,580	-64	-1.76	447	-
[2034]	26/01/16	3,690	3,690	3,568	3,644	-64	-1.73	1,375	-
[2034]	26/01/15	3,744	3,769	3,700	3,708	-58	-1.54	806	-
[2034]	26/01/14	3,751	3,776	3,722	3,766	-17	-0.45	243	-
[2034]	26/01/13	3,795	3,805	3,750	3,783	-47	-1.23	314	-
[2034]	26/01/09	3,865	3,922	3,806	3,830	-36	-0.93	341	-
[2034]	26/01/08	3,860	3,893	3,800	3,866	+11	+0.29	397	-
[2034]	26/01/07	3,875	3,875	3,820	3,855	-72	-1.83	1,803	-
[2034]	26/01/06	4,031	4,032	3,927	3,927	-88	-2.19	504	-
[2034]	26/01/05	4,185	4,185	4,015	4,015	-240	-5.64	1,813	-
[2034]	25/12/30	4,290	4,299	4,255	4,255	-74	-1.71	157	-
[2034]	25/12/29	4,365	4,365	4,280	4,329	+15	+0.35	137	-
[2034]	25/12/26	4,348	4,348	4,304	4,314	-36	-0.83	147	-
[2034]	25/12/25	4,366	4,367	4,297	4,350	-45	-1.02	421	-
[2034]	25/12/24	4,315	4,395	4,314	4,395	+80	+1.85	148	-
[2034]	25/12/23	4,326	4,329	4,255	4,315	-10	-0.23	296	-
[2034]	25/12/22	4,400	4,402	4,325	4,325	-108	-2.44	1,122	-
[2034]	25/12/19	4,420	4,433	4,365	4,433	-17	-0.38	754	-
[2034]	25/12/18	4,474	4,474	4,412	4,450	+104	+2.39	294	-
[2034]	25/12/17	4,341	4,409	4,341	4,346	-44	-1.00	271	-
[2034]	25/12/16	4,313	4,396	4,313	4,390	+43	+0.99	586	-
[2034]	25/12/15	4,365	4,399	4,343	4,347	+52	+1.21	164	-
[2034]	25/12/12	4,351	4,352	4,285	4,295	-56	-1.29	165	-
[2034]	25/12/11	4,300	4,351	4,300	4,351	+1	+0.02	127	-
[2034]	25/12/10	4,314	4,350	4,289	4,350	+7	+0.16	96	-
[2034]	25/12/09	4,320	4,345	4,316	4,343	+25	+0.58	29	-
[2034]	25/12/08	4,337	4,371	4,300	4,318	-32	-0.74	91	-
[2034]	25/12/05	4,457	4,457	4,350	4,350	-60	-1.36	224	-
[2034]	25/12/04	4,416	4,488	4,374	4,410	+9	+0.20	159	-
[2034]	25/12/03	4,500	4,500	4,321	4,401	-109	-2.42	2,986	-
[2034]	25/12/02	4,518	4,519	4,501	4,510	-78	-1.70	122	-
[2034]	25/12/01	4,523	4,634	4,523	4,588	+66	+1.46	319	-
[2034]	25/11/28	4,510	4,545	4,509	4,522	+13	+0.29	100	-
[2034]	25/11/27	4,545	4,545	4,490	4,509	-66	-1.44	241	-
[2034]	25/11/26	4,575	4,610	4,575	4,575	-70	-1.51	196	-
[2034]	25/11/25	4,646	4,646	4,508	4,645	-35	-0.75	528	-
[2034]	25/11/21	4,655	4,680	4,578	4,680	+176	+3.91	1,798	-
[2034]	25/11/20	4,562	4,562	4,415	4,504	-128	-2.76	859	-
[2034]	25/11/19	4,540	4,665	4,495	4,632	+93	+2.05	658	-
[2034]	25/11/18	4,457	4,539	4,457	4,539	+85	+1.91	308	-
[2034]	25/11/17	4,449	4,477	4,344	4,454	+5	+0.11	445	-
[2034]	25/11/14	4,356	4,516	4,356	4,449	+149	+3.47	2,433	-
[2034]	25/11/13	4,233	4,345	4,233	4,300	+44	+1.03	265	-
[2034]	25/11/12	4,383	4,383	4,256	4,256	-94	-2.16	397	-
[2034]	25/11/11	4,389	4,389	4,300	4,350	-87	-1.96	1,001	-
[2034]	25/11/10	4,499	4,508	4,393	4,437	-63	-1.40	220	-
[2034]	25/11/07	4,550	4,616	4,472	4,500	+20	+0.45	1,241	-
[2034]	25/11/06	4,476	4,519	4,414	4,480	-60	-1.32	604	-
[2034]	25/11/05	4,535	4,689	4,520	4,540	+84	+1.89	3,832	-
[2034]	25/11/04	4,429	4,456	4,321	4,456	-43	-0.96	803	-
[2034]	25/10/31	4,501	4,521	4,475	4,499	+29	+0.65	173	-
[2034]	25/10/30	4,440	4,488	4,404	4,470	-40	-0.89	411	-
[2034]	25/10/29	4,545	4,585	4,480	4,510	-85	-1.85	608	-
[2034]	25/10/28	4,624	4,648	4,595	4,595	-1	-0.02	115	-
[2034]	25/10/27	4,684	4,684	4,499	4,596	-109	-2.32	1,255	-
[2034]	25/10/24	4,736	4,739	4,691	4,705	-101	-2.10	1,015	-
[2034]	25/10/23	4,815	4,836	4,722	4,806	+83	+1.76	600	-
[2034]	25/10/22	4,801	4,849	4,723	4,723	-73	-1.52	189	-
[2034]	25/10/21	4,794	4,796	4,612	4,796	-40	-0.83	1,040	-
[2034]	25/10/20	4,893	4,938	4,800	4,836	-49	-1.00	478	-
[2034]	25/10/17	4,954	4,954	4,838	4,885	-69	-1.39	934	-
[2034]	25/10/16	4,994	5,134	4,944	4,954	-105	-2.08	558	-
[2034]	25/10/15	5,142	5,149	4,994	5,059	-151	-2.90	387	-
[2034]	25/10/14	5,153	5,226	5,055	5,210	+57	+1.11	417	-
[2034]	25/10/10	5,150	5,206	5,066	5,153	-17	-0.33	542	-
[2034]	25/10/09	5,152	5,219	5,152	5,170	+12	+0.23	550	-
[2034]	25/10/08	5,171	5,201	5,158	5,158	+30	+0.59	331	-
[2034]	25/10/07	5,109	5,151	5,109	5,128	-23	-0.45	310	-
[2034]	25/10/06	5,160	5,222	5,149	5,151	+1	+0.02	168	-
[2034]	25/10/03	5,088	5,158	5,088	5,150	+15	+0.29	45	-
[2034]	25/10/02	5,236	5,236	4,938	5,135	-201	-3.77	4,190	-
[2034]	25/10/01	5,400	5,400	5,336	5,336	-88	-1.62	312	-
[2034]	25/09/30	5,370	5,430	5,370	5,424	-5	-0.09	72	-
[2034]	25/09/29	5,525	5,532	5,313	5,429	-96	-1.74	1,064	-
[2034]	25/09/26	5,373	5,550	5,373	5,525	+122	+2.26	570	-
[2034]	25/09/25	5,390	5,417	5,340	5,403	+14	+0.26	19	-
[2034]	25/09/24	5,390	5,433	5,337	5,389	-46	-0.85	132	-
[2034]	25/09/22	5,427	5,439	5,380	5,435	-36	-0.66	682	-
[2034]	25/09/19	5,405	5,471	5,401	5,471	+21	+0.39	421	-
[2034]	25/09/18	5,519	5,528	5,405	5,450	-70	-1.27	161	-
[2034]	25/09/17	5,539	5,543	5,480	5,520	+30	+0.55	335	-
[2034]	25/09/16	5,608	5,608	5,480	5,490	-108	-1.93	517	-
[2034]	25/09/12	5,643	5,643	5,598	5,598	-110	-1.93	560	-
[2034]	25/09/11	5,719	5,752	5,700	5,708	-51	-0.89	137	-
[2034]	25/09/10	5,814	5,817	5,735	5,759	-115	-1.96	771	-
[2034]	25/09/09	5,930	5,950	5,874	5,874	-82	-1.38	338	-
[2034]	25/09/08	5,971	6,003	5,950	5,956	-19	-0.32	38	-
[2034]	25/09/05	5,979	5,997	5,862	5,975	-5	-0.08	686	-