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
[9034]	26/10/29	1,634	1,640	1,631	1,631	-7.0	-0.43	1,700	15,414,645,760
[9034]	26/10/28	1,653	1,653	1,637	1,638	-10.0	-0.61	1,300	15,480,803,328
[9034]	26/10/27	1,644	1,648	1,643	1,648	0	+0.00	2,500	15,575,314,432
[9034]	26/10/26	1,655	1,657	1,644	1,648	-11.0	-0.66	2,800	15,575,314,432
[9034]	26/10/23	1,633	1,659	1,631	1,659	+23.0	+1.41	4,000	15,679,275,008
[9034]	26/10/22	1,642	1,642	1,636	1,636	-12.0	-0.73	1,700	15,461,901,312
[9034]	26/10/21	1,648	1,648	1,637	1,648	0	+0.00	3,500	15,575,314,432
[9034]	26/10/20	1,648	1,668	1,642	1,648	0	+0.00	5,000	15,575,314,432
[9034]	26/10/19	1,647	1,648	1,635	1,648	+8.0	+0.49	1,500	15,575,314,432
[9034]	26/10/16	1,628	1,649	1,628	1,640	+10.0	+0.61	4,000	15,499,705,344
[9034]	26/10/15	1,660	1,660	1,630	1,630	-20.0	-1.21	6,300	15,405,195,264
[9034]	26/10/14	1,649	1,657	1,649	1,650	+1.0	+0.06	5,800	15,594,216,448
[9034]	26/10/13	1,625	1,649	1,625	1,649	+24.0	+1.48	5,100	15,584,764,928
[9034]	26/10/09	1,626	1,643	1,624	1,625	0	+0.00	1,100	15,357,939,712
[9034]	26/10/08	1,648	1,648	1,625	1,625	-4.0	-0.25	5,300	15,357,939,712
[9034]	26/10/07	1,637	1,638	1,629	1,629	-8.0	-0.49	1,600	15,395,743,744
[9034]	26/10/06	1,638	1,650	1,637	1,637	+10.0	+0.61	1,400	15,471,352,832
[9034]	26/10/05	1,626	1,638	1,622	1,627	+5.0	+0.31	2,500	15,376,841,728
[9034]	26/10/02	1,633	1,633	1,622	1,622	-15.0	-0.92	4,700	15,329,587,200
[9034]	26/10/01	1,649	1,649	1,635	1,637	-11.0	-0.67	3,500	15,471,352,832
[9034]	26/09/30	1,655	1,655	1,648	1,648	0	+0.00	1,500	15,575,314,432
[9034]	26/09/29	1,651	1,654	1,648	1,648	-43.0	-2.54	2,300	15,575,314,432
[9034]	26/09/28	1,677	1,691	1,677	1,691	+14.0	+0.83	1,800	15,981,708,288
[9034]	26/09/25	1,694	1,694	1,670	1,677	-7.0	-0.42	4,600	15,849,394,176
[9034]	26/09/24	1,662	1,690	1,662	1,684	+22.0	+1.32	4,800	15,915,551,744
[9034]	26/09/18	1,689	1,689	1,662	1,662	-4.0	-0.24	3,200	15,707,628,544
[9034]	26/09/17	1,682	1,682	1,660	1,666	-1.0	-0.06	4,100	15,745,432,576
[9034]	26/09/16	1,677	1,688	1,661	1,667	-9.0	-0.54	5,400	15,754,884,096
[9034]	26/09/15	1,650	1,700	1,650	1,676	+28.0	+1.70	11,200	15,839,942,656
[9034]	26/09/14	1,663	1,678	1,648	1,648	-15.0	-0.90	9,600	15,575,314,432
[9034]	26/09/11	1,655	1,663	1,653	1,663	-5.0	-0.30	3,800	15,717,079,040
[9034]	26/09/10	1,668	1,668	1,653	1,668	+16.0	+0.97	1,000	15,764,334,592
[9034]	26/09/09	1,662	1,687	1,652	1,652	-10.0	-0.60	6,400	15,613,118,464
[9034]	26/09/08	1,663	1,679	1,662	1,662	-9.0	-0.54	3,900	15,707,628,544
[9034]	26/09/07	1,683	1,694	1,671	1,671	-11.0	-0.65	7,600	15,792,688,128
[9034]	26/09/04	1,647	1,699	1,647	1,682	+35.0	+2.13	16,900	15,896,649,728
[9034]	26/09/03	1,658	1,659	1,635	1,647	-2.0	-0.12	16,200	15,565,862,912
[9034]	26/09/02	1,660	1,660	1,645	1,649	+1.0	+0.06	3,800	15,584,764,928
[9034]	26/09/01	1,649	1,664	1,645	1,648	+12.0	+0.73	3,400	15,575,314,432
[9034]	26/08/31	1,620	1,650	1,620	1,636	+16.0	+0.99	4,800	15,461,901,312
[9034]	26/08/28	1,635	1,635	1,612	1,620	-7.0	-0.43	8,100	15,310,685,184
[9034]	26/08/27	1,640	1,649	1,627	1,627	0	+0.00	5,000	15,376,841,728
[9034]	26/08/26	1,623	1,660	1,623	1,627	+5.0	+0.31	5,000	15,376,841,728
[9034]	26/08/25	1,621	1,628	1,620	1,622	+2.0	+0.12	2,900	15,329,587,200
[9034]	26/08/24	1,620	1,625	1,620	1,620	+3.0	+0.19	6,300	15,310,685,184
[9034]	26/08/21	1,624	1,625	1,617	1,617	-3.0	-0.19	2,100	15,282,331,648
[9034]	26/08/20	1,616	1,635	1,614	1,620	+4.0	+0.25	4,400	15,310,685,184
[9034]	26/08/19	1,614	1,616	1,605	1,616	+4.0	+0.25	7,800	15,272,880,128
[9034]	26/08/18	1,621	1,621	1,606	1,612	-13.0	-0.80	10,200	15,235,076,096
[9034]	26/08/17	1,645	1,645	1,608	1,625	-16	-0.98	19,100	-
[9034]	26/08/14	1,658	1,658	1,641	1,641	-20	-1.20	8,600	-
[9034]	26/08/13	1,640	1,670	1,640	1,661	+21	+1.28	9,600	-
[9034]	26/08/12	1,627	1,641	1,627	1,640	+13	+0.80	2,700	-
[9034]	26/08/10	1,630	1,639	1,624	1,627	+3	+0.18	5,000	-
[9034]	26/08/07	1,627	1,664	1,617	1,624	-6	-0.37	3,700	-
[9034]	26/08/06	1,645	1,665	1,630	1,630	-15	-0.91	3,800	-
[9034]	26/08/05	1,622	1,650	1,622	1,645	+36	+2.24	5,900	-
[9034]	26/08/04	1,620	1,624	1,601	1,609	+6	+0.37	5,000	-
[9034]	26/08/03	1,605	1,620	1,601	1,603	-17	-1.05	2,700	-
[9034]	26/07/31	1,609	1,623	1,590	1,620	+32	+2.02	5,200	-
[9034]	26/07/30	1,613	1,619	1,587	1,588	-10	-0.63	4,100	-
[9034]	26/07/29	1,616	1,616	1,596	1,598	-17	-1.05	2,500	-
[9034]	26/07/28	1,614	1,615	1,590	1,615	+10	+0.62	3,800	-
[9034]	26/07/27	1,612	1,615	1,605	1,605	0	0.00	1,900	-
[9034]	26/07/24	1,611	1,618	1,603	1,605	-7	-0.43	5,200	-
[9034]	26/07/23	1,641	1,645	1,611	1,612	-22	-1.35	3,800	-
[9034]	26/07/22	1,634	1,634	1,634	1,634	+1	+0.06	400	-
[9034]	26/07/21	1,606	1,639	1,606	1,633	+27	+1.68	5,400	-
[9034]	26/07/17	1,618	1,626	1,605	1,606	-10	-0.62	3,400	-
[9034]	26/07/16	1,618	1,645	1,605	1,616	-2	-0.12	4,600	-
[9034]	26/07/15	1,610	1,622	1,602	1,618	+17	+1.06	1,600	-
[9034]	26/07/14	1,609	1,615	1,594	1,601	+9	+0.57	1,700	-
[9034]	26/07/13	1,610	1,618	1,592	1,592	-18	-1.12	17,900	-
[9034]	26/07/10	1,618	1,618	1,585	1,610	-8	-0.49	12,300	-
[9034]	26/07/09	1,614	1,624	1,613	1,618	+2	+0.12	1,800	-
[9034]	26/07/08	1,610	1,626	1,608	1,616	+6	+0.37	2,900	-
[9034]	26/07/07	1,613	1,622	1,610	1,610	-1	-0.06	6,100	-
[9034]	26/07/06	1,608	1,617	1,600	1,611	+3	+0.19	5,400	-
[9034]	26/07/03	1,604	1,608	1,596	1,608	+14	+0.88	2,900	-
[9034]	26/07/02	1,599	1,605	1,586	1,594	+9	+0.57	5,200	-
[9034]	26/07/01	1,584	1,600	1,580	1,585	+1	+0.06	2,100	-
[9034]	26/06/30	1,578	1,590	1,578	1,584	+6	+0.38	1,500	-
[9034]	26/06/29	1,588	1,595	1,574	1,578	-9	-0.57	1,900	-
[9034]	26/06/26	1,581	1,588	1,570	1,587	+6	+0.38	1,800	-
[9034]	26/06/25	1,581	1,585	1,571	1,581	0	0.00	1,500	-
[9034]	26/06/24	1,595	1,599	1,581	1,581	-9	-0.57	1,300	-
[9034]	26/06/23	1,605	1,605	1,590	1,590	-15	-0.93	1,500	-
[9034]	26/06/22	1,600	1,605	1,575	1,605	+19	+1.20	4,200	-
[9034]	26/06/19	1,600	1,600	1,585	1,586	-14	-0.88	4,200	-
[9034]	26/06/18	1,600	1,602	1,595	1,600	+16	+1.01	1,900	-
[9034]	26/06/17	1,604	1,604	1,584	1,584	-16	-1.00	4,000	-
[9034]	26/06/16	1,601	1,603	1,590	1,600	+14	+0.88	4,400	-
[9034]	26/06/15	1,580	1,604	1,580	1,586	+6	+0.38	8,500	-
[9034]	26/06/12	1,588	1,589	1,560	1,580	+28	+1.80	2,400	-
[9034]	26/06/11	1,573	1,585	1,550	1,552	-21	-1.34	2,500	-
[9034]	26/06/10	1,588	1,588	1,553	1,573	+19	+1.22	1,800	-
[9034]	26/06/09	1,552	1,580	1,551	1,554	+3	+0.19	4,200	-
[9034]	26/06/08	1,564	1,569	1,540	1,551	-15	-0.96	3,400	-
[9034]	26/06/05	1,582	1,582	1,561	1,566	-16	-1.01	2,300	-
[9034]	26/06/04	1,568	1,582	1,555	1,582	+14	+0.89	500	-
[9034]	26/06/03	1,545	1,570	1,545	1,568	-7	-0.44	3,100	-
[9034]	26/06/02	1,561	1,578	1,533	1,575	+13	+0.83	2,500	-
[9034]	26/06/01	1,591	1,591	1,562	1,562	-29	-1.82	2,600	-
[9034]	26/05/29	1,605	1,628	1,590	1,591	-9	-0.56	8,300	-
[9034]	26/05/28	1,580	1,611	1,570	1,600	+34	+2.17	8,700	-
[9034]	26/05/27	1,584	1,591	1,565	1,566	+1	+0.06	2,900	-
[9034]	26/05/26	1,549	1,584	1,549	1,565	+13	+0.84	3,100	-
[9034]	26/05/25	1,581	1,581	1,547	1,552	-29	-1.83	9,200	-
[9034]	26/05/22	1,596	1,599	1,575	1,581	-15.0	-0.94	2,400	-
[9034]	26/05/21	1,588	1,612	1,581	1,596	+15.0	+0.95	2,900	-
[9034]	26/05/20	1,600	1,610	1,581	1,581	-13.0	-0.82	2,600	-
[9034]	26/05/19	1,594	1,620	1,582	1,594	+1.0	+0.06	5,900	-
[9034]	26/05/18	1,600	1,605	1,579	1,593	+3.0	+0.19	7,400	-
[9034]	26/05/15	1,571	1,595	1,536	1,590	+19.0	+1.21	10,800	-
[9034]	26/05/14	1,611	1,612	1,571	1,571	-24.0	-1.50	5,800	-
[9034]	26/05/13	1,586	1,595	1,585	1,595	+10.0	+0.63	3,200	-
[9034]	26/05/12	1,548	1,588	1,548	1,585	+37.0	+2.39	8,100	-
[9034]	26/05/11	1,558	1,558	1,548	1,548	-6.0	-0.39	2,400	-
[9034]	26/05/08	1,542	1,554	1,542	1,554	+12.0	+0.78	800	-
[9034]	26/05/07	1,522	1,543	1,522	1,542	+20.0	+1.31	1,700	-
[9034]	26/05/01	1,530	1,534	1,522	1,522	-3.0	-0.20	1,700	-
[9034]	26/04/30	1,528	1,534	1,525	1,525	-14.0	-0.91	900	-
[9034]	26/04/28	1,529	1,542	1,525	1,539	-3.0	-0.19	1,800	-
[9034]	26/04/27	1,557	1,557	1,530	1,542	-15	-0.96	3,300	-
[9034]	26/04/24	1,558	1,558	1,542	1,557	+12	+0.78	2,200	-
[9034]	26/04/23	1,551	1,556	1,545	1,545	-6	-0.39	2,800	-
[9034]	26/04/22	1,555	1,569	1,551	1,551	-8	-0.51	3,000	-
[9034]	26/04/21	1,559	1,567	1,559	1,559	0	0.00	3,100	-
[9034]	26/04/20	1,567	1,567	1,555	1,559	+13	+0.84	2,200	-
[9034]	26/04/17	1,550	1,550	1,545	1,546	-2	-0.13	2,200	-
[9034]	26/04/16	1,541	1,549	1,540	1,548	+18	+1.18	2,500	-
[9034]	26/04/15	1,530	1,545	1,530	1,530	+14	+0.92	1,700	-
[9034]	26/04/14	1,545	1,545	1,516	1,516	-9	-0.59	2,500	-
[9034]	26/04/13	1,557	1,559	1,522	1,525	-32	-2.06	7,100	-
[9034]	26/04/10	1,557	1,557	1,557	1,557	0	0.00	300	-
[9034]	26/04/09	1,557	1,564	1,520	1,557	+5	+0.32	2,300	-
[9034]	26/04/08	1,538	1,570	1,538	1,552	+27	+1.77	4,300	-
[9034]	26/04/07	1,538	1,564	1,525	1,525	-21	-1.36	1,600	-
[9034]	26/04/06	1,506	1,546	1,506	1,546	+30	+1.98	4,100	-
[9034]	26/04/03	1,518	1,539	1,516	1,516	-8	-0.52	2,900	-
[9034]	26/04/02	1,534	1,539	1,524	1,524	-10	-0.65	1,600	-
[9034]	26/04/01	1,542	1,564	1,518	1,534	+15	+0.99	4,500	-
[9034]	26/03/31	1,509	1,522	1,509	1,519	+7	+0.46	3,600	-
[9034]	26/03/30	1,461	1,530	1,461	1,512	-87	-5.44	6,400	-
[9034]	26/03/27	1,585	1,617	1,560	1,599	+5	+0.31	3,800	-
[9034]	26/03/26	1,595	1,600	1,581	1,594	-1	-0.06	1,300	-
[9034]	26/03/25	1,535	1,595	1,535	1,595	+29	+1.85	2,600	-
[9034]	26/03/24	1,580	1,580	1,553	1,566	+16	+1.03	1,700	-
[9034]	26/03/23	1,565	1,600	1,511	1,550	-37	-2.33	9,600	-
[9034]	26/03/19	1,591	1,609	1,587	1,587	-26	-1.61	3,600	-
[9034]	26/03/18	1,597	1,619	1,595	1,613	+16	+1.00	2,400	-
[9034]	26/03/17	1,594	1,611	1,594	1,597	+3	+0.19	2,600	-
[9034]	26/03/16	1,594	1,626	1,594	1,594	0	0.00	4,400	-
[9034]	26/03/13	1,600	1,600	1,575	1,594	-34	-2.09	7,600	-
[9034]	26/03/12	1,625	1,628	1,613	1,628	+3	+0.18	6,800	-
[9034]	26/03/11	1,628	1,635	1,609	1,625	-1	-0.06	5,500	-
[9034]	26/03/10	1,635	1,636	1,602	1,626	+11	+0.68	4,200	-
[9034]	26/03/09	1,615	1,652	1,569	1,615	-37	-2.24	15,400	-
[9034]	26/03/06	1,641	1,652	1,636	1,652	+5	+0.30	4,400	-
[9034]	26/03/05	1,636	1,674	1,630	1,647	+30	+1.86	8,400	-
[9034]	26/03/04	1,602	1,650	1,563	1,617	-93	-5.44	17,000	-
[9034]	26/03/03	1,716	1,723	1,650	1,710	-13	-0.75	9,900	-
[9034]	26/03/02	1,717	1,724	1,710	1,723	-5	-0.29	4,100	-
[9034]	26/02/27	1,725	1,735	1,720	1,728	+1	+0.06	3,000	-
[9034]	26/02/26	1,728	1,736	1,727	1,727	-3	-0.17	1,600	-
[9034]	26/02/25	1,722	1,730	1,720	1,730	0	0.00	1,900	-
[9034]	26/02/24	1,714	1,740	1,714	1,730	+9	+0.52	3,200	-
[9034]	26/02/20	1,725	1,727	1,721	1,721	-4	-0.23	3,400	-
[9034]	26/02/19	1,712	1,735	1,710	1,725	+16	+0.94	7,200	-
[9034]	26/02/18	1,690	1,728	1,685	1,709	+36	+2.15	3,500	-
[9034]	26/02/17	1,689	1,700	1,670	1,673	-7	-0.42	6,900	-
[9034]	26/02/16	1,659	1,680	1,658	1,680	+22	+1.33	7,300	-
[9034]	26/02/13	1,667	1,674	1,658	1,658	-8	-0.48	10,300	-
[9034]	26/02/12	1,662	1,670	1,660	1,666	+4	+0.24	17,600	-
[9034]	26/02/10	1,668	1,668	1,650	1,662	+21	+1.28	3,700	-
[9034]	26/02/09	1,641	1,655	1,601	1,641	+2	+0.12	11,500	-
[9034]	26/02/06	1,600	1,700	1,585	1,639	+54	+3.41	14,500	-
[9034]	26/02/05	1,581	1,585	1,570	1,585	+7	+0.44	3,500	-
[9034]	26/02/04	1,573	1,580	1,570	1,578	0	0.00	2,600	-
[9034]	26/02/03	1,585	1,590	1,565	1,578	-7	-0.44	4,300	-
[9034]	26/02/02	1,602	1,604	1,578	1,585	+8	+0.51	1,200	-
[9034]	26/01/30	1,581	1,585	1,575	1,577	+5	+0.32	2,200	-
[9034]	26/01/29	1,576	1,580	1,572	1,572	-14	-0.88	1,500	-
[9034]	26/01/28	1,581	1,586	1,573	1,586	-1	-0.06	4,100	-
[9034]	26/01/27	1,582	1,608	1,582	1,587	+5	+0.32	2,100	-
[9034]	26/01/26	1,608	1,608	1,582	1,582	-26	-1.62	3,000	-
[9034]	26/01/23	1,609	1,610	1,608	1,608	-1	-0.06	600	-
[9034]	26/01/22	1,603	1,610	1,601	1,609	+14	+0.88	1,600	-
[9034]	26/01/21	1,592	1,601	1,592	1,595	+3	+0.19	1,100	-
[9034]	26/01/20	1,610	1,610	1,592	1,592	-12	-0.75	1,800	-
[9034]	26/01/19	1,617	1,617	1,595	1,604	-3	-0.19	5,300	-
[9034]	26/01/16	1,620	1,622	1,607	1,607	-13	-0.80	3,400	-
[9034]	26/01/15	1,610	1,620	1,610	1,620	+14	+0.87	5,400	-
[9034]	26/01/14	1,625	1,625	1,603	1,606	-19	-1.17	15,300	-
[9034]	26/01/13	1,600	1,626	1,600	1,625	+30	+1.88	13,000	-
[9034]	26/01/09	1,600	1,600	1,590	1,595	-10	-0.62	2,800	-
[9034]	26/01/08	1,605	1,605	1,581	1,605	-4	-0.25	6,400	-
[9034]	26/01/07	1,605	1,624	1,604	1,609	+1	+0.06	3,400	-
[9034]	26/01/06	1,626	1,628	1,606	1,608	-4	-0.25	4,400	-
[9034]	26/01/05	1,631	1,638	1,600	1,612	-27	-1.65	4,400	-
[9034]	25/12/30	1,642	1,642	1,627	1,639	+3	+0.18	1,300	-
[9034]	25/12/29	1,631	1,647	1,631	1,636	+5	+0.31	3,500	-
[9034]	25/12/26	1,648	1,648	1,622	1,631	+7	+0.43	9,500	-
[9034]	25/12/25	1,643	1,643	1,620	1,624	-21	-1.28	2,000	-
[9034]	25/12/24	1,623	1,646	1,619	1,645	+15	+0.92	2,400	-
[9034]	25/12/23	1,630	1,630	1,617	1,630	0	0.00	3,500	-
[9034]	25/12/22	1,601	1,630	1,601	1,630	+29	+1.81	1,100	-
[9034]	25/12/19	1,600	1,602	1,592	1,601	-10	-0.62	2,100	-
[9034]	25/12/18	1,587	1,630	1,587	1,611	+24	+1.51	3,800	-
[9034]	25/12/17	1,624	1,624	1,555	1,587	-35	-2.16	5,300	-
[9034]	25/12/16	1,617	1,649	1,596	1,622	+27	+1.69	11,000	-
[9034]	25/12/15	1,545	1,600	1,545	1,595	+51	+3.30	4,800	-
[9034]	25/12/12	1,536	1,544	1,536	1,544	+8	+0.52	7,800	-
[9034]	25/12/11	1,530	1,539	1,519	1,536	+6	+0.39	3,500	-
[9034]	25/12/10	1,534	1,540	1,529	1,530	-4	-0.26	2,400	-
[9034]	25/12/09	1,540	1,540	1,534	1,534	-2	-0.13	1,600	-
[9034]	25/12/08	1,533	1,540	1,530	1,536	+8	+0.52	2,000	-
[9034]	25/12/05	1,524	1,529	1,520	1,528	-2	-0.13	900	-
[9034]	25/12/04	1,540	1,540	1,525	1,530	0	0.00	2,700	-
[9034]	25/12/03	1,533	1,537	1,520	1,530	-3	-0.20	2,200	-
[9034]	25/12/02	1,529	1,538	1,529	1,533	-4	-0.26	1,700	-
[9034]	25/12/01	1,534	1,540	1,530	1,537	+3	+0.20	5,300	-
[9034]	25/11/28	1,538	1,540	1,529	1,534	-4	-0.26	1,600	-
[9034]	25/11/27	1,520	1,538	1,520	1,538	+3	+0.20	1,400	-
[9034]	25/11/26	1,507	1,535	1,507	1,535	+16	+1.05	2,400	-
[9034]	25/11/25	1,517	1,532	1,517	1,519	+4	+0.26	4,100	-
[9034]	25/11/21	1,500	1,515	1,498	1,515	+14	+0.93	1,800	-
[9034]	25/11/20	1,486	1,501	1,482	1,501	+23	+1.56	2,200	-
[9034]	25/11/19	1,500	1,500	1,470	1,478	-24	-1.60	6,800	-
[9034]	25/11/18	1,522	1,522	1,500	1,502	-18	-1.18	4,600	-
[9034]	25/11/17	1,526	1,527	1,516	1,520	+14	+0.93	4,300	-
[9034]	25/11/14	1,518	1,538	1,502	1,506	-12	-0.79	4,000	-
[9034]	25/11/13	1,486	1,518	1,486	1,518	+25	+1.67	1,800	-
[9034]	25/11/12	1,490	1,501	1,481	1,493	+7	+0.47	12,200	-
[9034]	25/11/11	1,511	1,511	1,486	1,486	-18	-1.20	4,300	-
[9034]	25/11/10	1,509	1,513	1,461	1,504	-11	-0.73	13,300	-
[9034]	25/11/07	1,548	1,548	1,515	1,515	-27	-1.75	3,200	-
[9034]	25/11/06	1,509	1,542	1,492	1,542	+34	+2.25	3,200	-
[9034]	25/11/05	1,520	1,531	1,485	1,508	-3	-0.20	6,500	-
[9034]	25/11/04	1,523	1,542	1,501	1,511	-18	-1.18	3,900	-
[9034]	25/10/31	1,545	1,545	1,524	1,529	-14	-0.91	2,900	-
[9034]	25/10/30	1,524	1,545	1,439	1,543	+19	+1.25	13,600	-
[9034]	25/10/29	1,544	1,544	1,502	1,524	-18	-1.17	7,400	-
[9034]	25/10/28	1,598	1,598	1,540	1,542	-56	-3.50	15,700	-
[9034]	25/10/27	1,555	1,670	1,554	1,598	+49	+3.16	20,100	-
[9034]	25/10/24	1,559	1,559	1,523	1,549	-11	-0.71	6,800	-
[9034]	25/10/23	1,502	1,567	1,492	1,560	+52	+3.45	11,400	-
[9034]	25/10/22	1,475	1,508	1,470	1,508	+63	+4.36	17,900	-
[9034]	25/10/21	1,469	1,470	1,441	1,445	-24	-1.63	10,800	-
[9034]	25/10/20	1,483	1,485	1,465	1,469	+16	+1.10	3,800	-
[9034]	25/10/17	1,475	1,475	1,453	1,453	-11	-0.75	4,400	-
[9034]	25/10/16	1,453	1,464	1,453	1,464	+14	+0.97	2,500	-
[9034]	25/10/15	1,440	1,452	1,440	1,450	+28	+1.97	5,100	-
[9034]	25/10/14	1,437	1,450	1,422	1,422	-15	-1.04	8,200	-
[9034]	25/10/10	1,458	1,459	1,428	1,437	-21	-1.44	4,200	-
[9034]	25/10/09	1,473	1,473	1,455	1,458	-14	-0.95	2,400	-
[9034]	25/10/08	1,463	1,473	1,463	1,472	+2	+0.14	2,500	-
[9034]	25/10/07	1,461	1,477	1,461	1,470	+9	+0.62	3,700	-
[9034]	25/10/06	1,458	1,461	1,442	1,461	+25	+1.74	3,500	-
[9034]	25/10/03	1,420	1,439	1,420	1,436	+14	+0.98	1,200	-
[9034]	25/10/02	1,440	1,449	1,417	1,422	-13	-0.91	3,500	-
[9034]	25/10/01	1,458	1,458	1,421	1,435	-15	-1.03	7,700	-
[9034]	25/09/30	1,444	1,457	1,444	1,450	-4	-0.28	1,800	-
[9034]	25/09/29	1,446	1,456	1,444	1,454	-20	-1.36	4,900	-
[9034]	25/09/26	1,451	1,487	1,445	1,474	0	0.00	5,800	-
[9034]	25/09/25	1,473	1,474	1,466	1,474	+1	+0.07	5,700	-
[9034]	25/09/24	1,472	1,474	1,463	1,473	+3	+0.20	2,600	-
[9034]	25/09/22	1,467	1,470	1,465	1,470	+7	+0.48	2,500	-
[9034]	25/09/19	1,462	1,470	1,460	1,463	+8	+0.55	4,600	-
[9034]	25/09/18	1,456	1,464	1,455	1,455	-9	-0.61	1,000	-
[9034]	25/09/17	1,460	1,465	1,460	1,464	+4	+0.27	1,800	-
[9034]	25/09/16	1,452	1,460	1,451	1,460	+9	+0.62	2,100	-
[9034]	25/09/12	1,453	1,460	1,445	1,451	-2	-0.14	7,300	-
[9034]	25/09/11	1,450	1,457	1,445	1,453	-6	-0.41	1,700	-
[9034]	25/09/10	1,465	1,465	1,455	1,459	-5	-0.34	1,500	-
[9034]	25/09/09	1,463	1,465	1,450	1,464	+8	+0.55	1,500	-
[9034]	25/09/08	1,448	1,465	1,448	1,456	+9	+0.62	5,300	-
[9034]	25/09/05	1,436	1,453	1,427	1,447	+14	+0.98	2,900	-