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
[9064]	26/10/29	1,939	1,964	1,933	1,964	-4.0	-0.20	3,450,400	621,952,827,392
[9064]	26/10/28	2,003	2,012	1,967	1,968	-37.0	-1.85	1,343,900	623,219,507,200
[9064]	26/10/27	2,041	2,055	1,997	2,005	-55.0	-2.67	992,200	634,936,557,568
[9064]	26/10/26	2,058	2,080	2,035	2,060	+10.5	+0.51	1,578,100	652,512,067,584
[9064]	26/10/23	2,098	2,101	2,050	2,050	-18.5	-0.89	1,397,500	649,345,302,528
[9064]	26/10/22	2,055	2,077	2,048	2,069	+13.5	+0.66	953,100	655,362,162,688
[9064]	26/10/21	2,047	2,061	2,028	2,056	-16.0	-0.77	1,134,300	651,087,052,800
[9064]	26/10/20	2,063	2,091	2,047	2,072	+7.5	+0.36	955,600	656,312,172,544
[9064]	26/10/19	2,074	2,094	2,048	2,065	-8.0	-0.39	1,153,000	653,937,147,904
[9064]	26/10/16	2,100	2,112	2,062	2,073	-14.5	-0.69	1,335,100	656,628,908,032
[9064]	26/10/15	2,093	2,099	2,075	2,088	+3.0	+0.14	1,323,900	661,220,687,872
[9064]	26/10/14	2,060	2,106	2,054	2,085	+16.0	+0.77	1,236,100	660,270,678,016
[9064]	26/10/13	2,061	2,076	2,042	2,069	+17.5	+0.85	1,144,700	655,362,162,688
[9064]	26/10/09	2,042	2,059	2,009	2,052	+28.0	+1.38	1,331,300	649,820,307,456
[9064]	26/10/08	1,995	2,033	1,984	2,024	+42.0	+2.12	1,292,100	640,953,417,728
[9064]	26/10/07	1,970	1,993	1,956	1,982	+16.5	+0.84	1,064,200	627,811,287,040
[9064]	26/10/06	1,959	1,974	1,932	1,966	+15.5	+0.79	1,011,400	622,744,502,272
[9064]	26/10/05	1,967	1,967	1,936	1,951	-15.5	-0.79	1,047,000	617,994,321,920
[9064]	26/10/02	1,979	1,981	1,947	1,967	-11.5	-0.58	1,230,600	623,061,172,224
[9064]	26/10/01	1,977	1,996	1,944	1,979	-47.5	-2.34	1,534,800	626,861,277,184
[9064]	26/09/30	2,001	2,038	1,997	2,027	+28.0	+1.40	1,274,600	641,903,427,584
[9064]	26/09/29	2,005	2,019	1,986	1,999	-38.0	-1.87	1,510,500	633,036,472,320
[9064]	26/09/28	2,034	2,048	2,017	2,037	+17.0	+0.84	1,527,500	645,070,192,640
[9064]	26/09/25	2,002	2,037	2,002	2,020	+18.0	+0.90	1,808,900	639,686,672,384
[9064]	26/09/24	1,993	2,008	1,971	2,002	+19.0	+0.96	1,607,500	633,986,482,176
[9064]	26/09/18	2,018	2,019	1,983	1,983	-34.0	-1.69	1,739,300	627,969,622,016
[9064]	26/09/17	1,998	2,017	1,991	2,017	+31.5	+1.59	785,400	638,894,997,504
[9064]	26/09/16	1,984	1,999	1,979	1,986	+9.0	+0.46	619,900	628,919,697,408
[9064]	26/09/15	2,013	2,014	1,977	1,977	-22.0	-1.10	611,900	626,069,602,304
[9064]	26/09/14	1,999	2,022	1,989	1,999	+18.0	+0.91	945,200	633,036,472,320
[9064]	26/09/11	1,945	1,989	1,937	1,981	+18.0	+0.92	1,444,600	627,336,282,112
[9064]	26/09/10	1,926	1,971	1,923	1,963	+31.0	+1.60	1,188,600	621,636,091,904
[9064]	26/09/09	1,925	1,948	1,918	1,932	-15.5	-0.80	966,100	611,977,461,760
[9064]	26/09/08	1,913	1,954	1,912	1,948	+18.5	+0.96	1,004,500	617,044,312,064
[9064]	26/09/07	1,941	1,955	1,928	1,930	-35.0	-1.78	893,100	611,185,786,880
[9064]	26/09/04	1,936	1,969	1,925	1,965	+28.0	+1.45	1,177,300	622,269,497,344
[9064]	26/09/03	1,911	1,950	1,905	1,937	+22.0	+1.15	1,058,900	613,402,542,080
[9064]	26/09/02	1,927	1,936	1,913	1,915	-52.0	-2.64	1,343,900	606,435,672,064
[9064]	26/09/01	1,953	1,974	1,949	1,967	+16.5	+0.85	860,600	623,061,172,224
[9064]	26/08/31	1,950	1,963	1,942	1,951	+2.0	+0.10	977,800	617,835,986,944
[9064]	26/08/28	1,935	1,950	1,930	1,949	-2.5	-0.13	2,052,400	617,360,982,016
[9064]	26/08/27	1,951	1,972	1,947	1,952	-3.5	-0.18	1,041,100	618,310,991,872
[9064]	26/08/26	1,938	1,967	1,933	1,956	+7.5	+0.38	1,001,000	619,577,737,216
[9064]	26/08/25	1,954	1,982	1,942	1,949	+13.0	+0.67	1,723,900	617,202,647,040
[9064]	26/08/24	1,936	1,947	1,913	1,936	+5.0	+0.26	809,300	613,085,872,128
[9064]	26/08/21	1,920	1,938	1,913	1,931	+11.5	+0.60	836,800	611,660,791,808
[9064]	26/08/20	1,951	1,951	1,900	1,920	-1.0	-0.05	917,600	608,019,021,824
[9064]	26/08/19	1,932	1,943	1,898	1,921	-6.0	-0.31	1,194,300	608,335,691,776
[9064]	26/08/18	1,919	1,929	1,878	1,927	-20.5	-1.05	1,063,800	610,394,112,000
[9064]	26/08/17	1,974.5	1,988.0	1,948.0	1,948.0	-23.0	-1.17	994,600	-
[9064]	26/08/14	1,958.5	1,981.0	1,930.0	1,971.0	+21.5	+1.10	1,532,200	-
[9064]	26/08/13	1,940.5	1,958.0	1,919.5	1,949.5	+12.5	+0.65	1,594,200	-
[9064]	26/08/12	1,934.0	1,948.5	1,920.0	1,937.0	+3.0	+0.16	1,019,800	-
[9064]	26/08/10	1,935.0	1,946.0	1,908.5	1,934.0	-1.5	-0.08	1,099,400	-
[9064]	26/08/07	1,887.5	1,956.0	1,885.5	1,935.5	+43.0	+2.27	1,712,100	-
[9064]	26/08/06	1,890.0	1,904.5	1,840.0	1,892.5	+12.5	+0.66	2,459,100	-
[9064]	26/08/05	1,910.0	1,961.5	1,876.0	1,880.0	-35.5	-1.85	1,569,000	-
[9064]	26/08/04	1,991.0	2,000.0	1,890.0	1,915.5	-125.5	-6.15	2,884,900	-
[9064]	26/08/03	2,055.0	2,073.5	2,012.5	2,041.0	-28.5	-1.38	1,782,000	-
[9064]	26/07/31	2,080.0	2,095.0	2,060.0	2,069.5	-69.5	-3.25	1,771,300	-
[9064]	26/07/30	2,181.5	2,194.5	2,129.0	2,139.0	-41.0	-1.88	1,259,000	-
[9064]	26/07/29	2,135.0	2,193.0	2,116.5	2,180.0	+61.0	+2.88	1,998,500	-
[9064]	26/07/28	2,072.0	2,121.0	2,072.0	2,119.0	+51.5	+2.49	1,716,700	-
[9064]	26/07/27	2,049.5	2,074.0	2,026.0	2,067.5	+23.0	+1.12	1,781,000	-
[9064]	26/07/24	2,021.0	2,054.5	2,000.0	2,044.5	+10.5	+0.52	1,092,400	-
[9064]	26/07/23	2,024.0	2,041.0	2,010.5	2,034.0	+17.0	+0.84	1,171,400	-
[9064]	26/07/22	1,991.0	2,021.0	1,978.5	2,017.0	-5.0	-0.25	1,152,300	-
[9064]	26/07/21	2,025.0	2,043.5	2,021.0	2,022.0	+19.0	+0.95	1,383,200	-
[9064]	26/07/17	1,990.0	2,022.0	1,990.0	2,003.0	+35.0	+1.78	1,636,700	-
[9064]	26/07/16	1,960.0	1,989.5	1,954.5	1,968.0	-2.5	-0.13	643,700	-
[9064]	26/07/15	1,979.5	1,979.5	1,958.0	1,970.5	+10.5	+0.54	550,700	-
[9064]	26/07/14	1,965.0	1,995.5	1,958.5	1,960.0	+22.5	+1.16	1,057,200	-
[9064]	26/07/13	1,959.5	1,966.5	1,937.5	1,937.5	-6.5	-0.33	751,700	-
[9064]	26/07/10	1,979.5	1,981.0	1,930.5	1,944.0	-9.0	-0.46	1,095,200	-
[9064]	26/07/09	1,958.5	1,973.0	1,945.5	1,953.0	-16.5	-0.84	770,200	-
[9064]	26/07/08	1,982.0	1,983.0	1,956.5	1,969.5	-10.5	-0.53	1,174,600	-
[9064]	26/07/07	1,980.0	1,993.0	1,955.5	1,980.0	-15.5	-0.78	1,319,600	-
[9064]	26/07/06	1,945.5	2,003.0	1,936.5	1,995.5	+50.0	+2.57	1,923,900	-
[9064]	26/07/03	1,943.0	1,958.5	1,923.5	1,945.5	+36.5	+1.91	1,914,000	-
[9064]	26/07/02	1,854.0	1,910.0	1,844.0	1,909.0	+69.5	+3.78	1,371,500	-
[9064]	26/07/01	1,826.5	1,843.5	1,821.5	1,839.5	+5.0	+0.27	1,134,800	-
[9064]	26/06/30	1,855.0	1,855.5	1,823.5	1,834.5	-19.5	-1.05	996,700	-
[9064]	26/06/29	1,825.0	1,857.5	1,810.0	1,854.0	+34.5	+1.90	1,175,100	-
[9064]	26/06/26	1,823.0	1,833.5	1,810.0	1,819.5	+7.5	+0.41	960,800	-
[9064]	26/06/25	1,775.5	1,822.0	1,761.0	1,812.0	+55.5	+3.16	1,772,000	-
[9064]	26/06/24	1,763.5	1,777.5	1,748.0	1,756.5	-18.5	-1.04	1,370,800	-
[9064]	26/06/23	1,764.5	1,793.0	1,757.0	1,775.0	+18.0	+1.02	996,800	-
[9064]	26/06/22	1,770.5	1,771.5	1,746.0	1,757.0	-13.5	-0.76	841,800	-
[9064]	26/06/19	1,750.0	1,779.0	1,740.0	1,770.5	+5.5	+0.31	2,128,900	-
[9064]	26/06/18	1,744.0	1,775.0	1,734.0	1,765.0	-4.5	-0.25	988,300	-
[9064]	26/06/17	1,770.0	1,780.0	1,763.0	1,769.5	-5.0	-0.28	830,300	-
[9064]	26/06/16	1,773.5	1,780.5	1,760.0	1,774.5	-10.5	-0.59	1,237,400	-
[9064]	26/06/15	1,784.0	1,808.0	1,768.0	1,785.0	0.0	0.00	1,220,300	-
[9064]	26/06/12	1,834.5	1,836.0	1,783.5	1,785.0	-30.5	-1.68	1,338,400	-
[9064]	26/06/11	1,795.5	1,821.5	1,790.0	1,815.5	+10.5	+0.58	1,193,100	-
[9064]	26/06/10	1,792.5	1,808.5	1,785.5	1,805.0	+18.5	+1.04	1,015,500	-
[9064]	26/06/09	1,817.0	1,825.0	1,784.0	1,786.5	-6.0	-0.33	1,311,500	-
[9064]	26/06/08	1,785.0	1,816.5	1,775.5	1,792.5	-6.5	-0.36	1,136,900	-
[9064]	26/06/05	1,820.0	1,828.5	1,790.5	1,799.0	-1.5	-0.08	811,200	-
[9064]	26/06/04	1,823.5	1,830.0	1,794.5	1,800.5	-25.0	-1.37	704,500	-
[9064]	26/06/03	1,814.0	1,833.5	1,803.5	1,825.5	+25.5	+1.42	1,110,800	-
[9064]	26/06/02	1,794.5	1,816.0	1,781.5	1,800.0	+0.5	+0.03	1,229,400	-
[9064]	26/06/01	1,820.0	1,833.0	1,791.0	1,799.5	-18.5	-1.02	1,236,100	-
[9064]	26/05/29	1,818.5	1,839.0	1,794.0	1,818.0	+39.5	+2.22	2,201,000	-
[9064]	26/05/28	1,779.5	1,795.0	1,765.0	1,778.5	+15.5	+0.88	825,300	-
[9064]	26/05/27	1,787.0	1,794.0	1,749.0	1,763.0	-17.0	-0.96	1,015,700	-
[9064]	26/05/26	1,773.5	1,791.0	1,765.5	1,780.0	+6.5	+0.37	1,037,900	-
[9064]	26/05/25	1,768.5	1,787.5	1,752.5	1,773.5	+2.5	+0.14	1,580,000	-
[9064]	26/05/22	1,775	1,780	1,758	1,771	-16.0	-0.90	841,100	-
[9064]	26/05/21	1,770	1,792	1,756	1,787	+37.0	+2.11	1,391,400	-
[9064]	26/05/20	1,763	1,767	1,735	1,750	-30.0	-1.69	985,200	-
[9064]	26/05/19	1,760	1,795	1,750	1,780	+53.0	+3.07	1,231,800	-
[9064]	26/05/18	1,739	1,749	1,718	1,727	-5.0	-0.29	940,700	-
[9064]	26/05/15	1,740	1,754	1,714	1,732	-47.5	-2.67	1,469,800	-
[9064]	26/05/14	1,747	1,786	1,745	1,780	+28.0	+1.60	954,000	-
[9064]	26/05/13	1,745	1,763	1,744	1,752	+7.5	+0.43	914,400	-
[9064]	26/05/12	1,734	1,749	1,722	1,745	+15.5	+0.90	1,104,800	-
[9064]	26/05/11	1,775	1,790	1,725	1,730	-69.5	-3.86	2,066,200	-
[9064]	26/05/08	1,830	1,833	1,776	1,800	-22.0	-1.21	1,682,800	-
[9064]	26/05/07	1,748	1,824	1,735	1,822	+74.5	+4.26	2,173,800	-
[9064]	26/05/01	1,724	1,764	1,719	1,748	-15.5	-0.88	1,378,800	-
[9064]	26/04/30	1,780	1,792	1,756	1,764	-37.5	-2.08	1,664,900	-
[9064]	26/04/28	1,791	1,805	1,781	1,802	+28.5	+1.61	1,226,400	-
[9064]	26/04/27	1,750.0	1,798.0	1,748.5	1,774.0	+6.0	+0.34	1,562,800	-
[9064]	26/04/24	1,764.0	1,782.0	1,761.0	1,768.0	-5.0	-0.28	931,700	-
[9064]	26/04/23	1,790.0	1,796.0	1,758.5	1,773.0	-36.0	-1.99	1,059,600	-
[9064]	26/04/22	1,815.0	1,827.5	1,809.0	1,809.0	-23.5	-1.28	653,200	-
[9064]	26/04/21	1,843.5	1,843.5	1,826.0	1,832.5	+11.0	+0.60	713,000	-
[9064]	26/04/20	1,855.0	1,855.0	1,818.5	1,821.5	-23.5	-1.27	1,070,300	-
[9064]	26/04/17	1,860.0	1,867.0	1,845.0	1,845.0	-17.5	-0.94	892,800	-
[9064]	26/04/16	1,856.5	1,875.0	1,856.0	1,862.5	-4.0	-0.21	1,314,800	-
[9064]	26/04/15	1,866.0	1,883.0	1,865.0	1,866.5	+5.5	+0.30	1,145,900	-
[9064]	26/04/14	1,850.5	1,866.5	1,848.0	1,861.0	+14.5	+0.79	954,800	-
[9064]	26/04/13	1,834.0	1,854.0	1,830.0	1,846.5	+10.5	+0.57	1,367,000	-
[9064]	26/04/10	1,873.0	1,875.0	1,832.5	1,836.0	-12.5	-0.68	1,269,500	-
[9064]	26/04/09	1,878.5	1,899.0	1,848.5	1,848.5	-22.0	-1.18	1,318,300	-
[9064]	26/04/08	1,844.0	1,872.0	1,834.5	1,870.5	+56.0	+3.09	1,771,500	-
[9064]	26/04/07	1,811.0	1,829.5	1,811.0	1,814.5	+18.0	+1.00	1,071,200	-
[9064]	26/04/06	1,790.0	1,801.5	1,780.0	1,796.5	+20.0	+1.13	801,000	-
[9064]	26/04/03	1,780.0	1,786.5	1,768.0	1,776.5	+8.5	+0.48	1,273,000	-
[9064]	26/04/02	1,785.0	1,794.5	1,758.5	1,768.0	+9.5	+0.54	1,149,800	-
[9064]	26/04/01	1,745.0	1,759.5	1,736.5	1,758.5	+14.0	+0.80	1,422,900	-
[9064]	26/03/31	1,757.0	1,762.0	1,736.0	1,744.5	-0.5	-0.03	1,358,500	-
[9064]	26/03/30	1,722.5	1,746.0	1,701.5	1,745.0	-27.5	-1.55	1,533,000	-
[9064]	26/03/27	1,776.0	1,783.5	1,764.5	1,772.5	+5.0	+0.28	1,367,900	-
[9064]	26/03/26	1,757.0	1,767.5	1,752.0	1,767.5	+3.5	+0.20	999,200	-
[9064]	26/03/25	1,756.0	1,768.5	1,750.0	1,764.0	+16.0	+0.92	2,098,500	-
[9064]	26/03/24	1,731.0	1,748.0	1,716.0	1,748.0	+47.0	+2.76	1,045,100	-
[9064]	26/03/23	1,718.5	1,728.0	1,697.0	1,701.0	-24.5	-1.42	1,779,500	-
[9064]	26/03/19	1,764.0	1,767.0	1,725.5	1,725.5	-54.5	-3.06	2,012,400	-
[9064]	26/03/18	1,765.0	1,780.0	1,761.0	1,780.0	+18.0	+1.02	907,100	-
[9064]	26/03/17	1,760.5	1,765.0	1,748.5	1,762.0	+15.0	+0.86	842,700	-
[9064]	26/03/16	1,760.5	1,776.0	1,747.0	1,747.0	0.0	0.00	929,400	-
[9064]	26/03/13	1,759.0	1,778.5	1,747.0	1,747.0	-17.5	-0.99	1,634,300	-
[9064]	26/03/12	1,766.0	1,775.0	1,759.0	1,764.5	-44.5	-2.46	1,342,900	-
[9064]	26/03/11	1,809.0	1,817.5	1,798.5	1,809.0	+8.0	+0.44	1,062,300	-
[9064]	26/03/10	1,807.0	1,819.5	1,793.0	1,801.0	+3.0	+0.17	1,397,300	-
[9064]	26/03/09	1,750.0	1,799.5	1,738.5	1,798.0	-1.0	-0.06	2,234,500	-
[9064]	26/03/06	1,798.0	1,806.5	1,773.0	1,799.0	-14.5	-0.80	1,160,200	-
[9064]	26/03/05	1,830.0	1,839.0	1,808.0	1,813.5	+5.5	+0.30	1,038,400	-
[9064]	26/03/04	1,810.5	1,823.0	1,796.0	1,808.0	-12.0	-0.66	1,743,100	-
[9064]	26/03/03	1,880.0	1,880.0	1,820.0	1,820.0	-69.0	-3.65	1,379,700	-
[9064]	26/03/02	1,900.0	1,910.0	1,875.5	1,889.0	-25.0	-1.31	1,280,800	-
[9064]	26/02/27	1,938.0	1,940.0	1,900.0	1,914.0	+16.0	+0.84	1,601,300	-
[9064]	26/02/26	1,865.5	1,904.0	1,860.0	1,898.0	+17.0	+0.90	1,844,700	-
[9064]	26/02/25	1,861.5	1,892.5	1,856.0	1,881.0	+29.5	+1.59	2,321,700	-
[9064]	26/02/24	1,853.0	1,868.0	1,851.5	1,851.5	-1.5	-0.08	1,115,400	-
[9064]	26/02/20	1,850.5	1,858.5	1,847.5	1,853.0	-13.0	-0.70	1,117,800	-
[9064]	26/02/19	1,850.5	1,872.0	1,845.0	1,866.0	-4.0	-0.21	1,105,000	-
[9064]	26/02/18	1,874.0	1,878.0	1,863.5	1,870.0	+4.0	+0.21	737,600	-
[9064]	26/02/17	1,870.0	1,877.0	1,865.0	1,866.0	-5.0	-0.27	621,800	-
[9064]	26/02/16	1,885.0	1,887.0	1,866.5	1,871.0	+17.0	+0.92	1,270,900	-
[9064]	26/02/13	1,912.0	1,925.0	1,848.0	1,854.0	-81.0	-4.19	3,228,400	-
[9064]	26/02/12	1,923.0	1,939.0	1,920.0	1,935.0	+1.0	+0.05	936,400	-
[9064]	26/02/10	1,913.5	1,955.0	1,912.0	1,934.0	+22.5	+1.18	1,423,700	-
[9064]	26/02/09	1,948.0	1,948.0	1,908.0	1,911.5	+3.0	+0.16	1,948,200	-
[9064]	26/02/06	1,915.0	1,922.0	1,902.0	1,908.5	-6.0	-0.31	984,600	-
[9064]	26/02/05	1,904.5	1,920.0	1,894.0	1,914.5	+37.5	+2.00	1,464,900	-
[9064]	26/02/04	1,889.0	1,896.0	1,869.0	1,877.0	-18.5	-0.98	1,996,900	-
[9064]	26/02/03	1,919.0	1,952.5	1,895.5	1,895.5	-153.5	-7.49	4,452,900	-
[9064]	26/02/02	2,022.0	2,054.0	2,012.5	2,049.0	+28.5	+1.41	1,867,600	-
[9064]	26/01/30	2,025.5	2,036.0	2,008.5	2,020.5	+6.5	+0.32	1,024,500	-
[9064]	26/01/29	2,007.5	2,014.5	1,984.5	2,014.0	-13.0	-0.64	794,900	-
[9064]	26/01/28	2,035.5	2,038.5	2,022.0	2,027.0	-16.0	-0.78	802,100	-
[9064]	26/01/27	2,064.0	2,068.5	2,037.0	2,043.0	-36.5	-1.76	824,400	-
[9064]	26/01/26	2,053.5	2,084.5	2,046.0	2,079.5	+3.5	+0.17	1,481,000	-
[9064]	26/01/23	2,064.5	2,076.0	2,048.5	2,076.0	+15.5	+0.75	879,700	-
[9064]	26/01/22	2,063.5	2,086.0	2,056.0	2,060.5	-8.5	-0.41	1,132,200	-
[9064]	26/01/21	2,058.0	2,073.0	2,045.0	2,069.0	-20.0	-0.96	884,900	-
[9064]	26/01/20	2,071.0	2,095.0	2,060.5	2,089.0	+25.5	+1.24	936,600	-
[9064]	26/01/19	2,069.0	2,069.0	2,050.5	2,063.5	-7.0	-0.34	920,400	-
[9064]	26/01/16	2,071.0	2,090.0	2,056.0	2,070.5	-20.5	-0.98	1,316,900	-
[9064]	26/01/15	2,093.0	2,102.5	2,083.5	2,091.0	-2.0	-0.10	1,114,700	-
[9064]	26/01/14	2,111.0	2,115.5	2,090.0	2,093.0	-28.5	-1.34	1,445,900	-
[9064]	26/01/13	2,124.0	2,153.0	2,121.0	2,121.5	+12.5	+0.59	1,630,500	-
[9064]	26/01/09	2,205.5	2,218.5	2,108.0	2,109.0	-118.0	-5.30	3,104,100	-
[9064]	26/01/08	2,254.0	2,268.5	2,223.0	2,227.0	-41.5	-1.83	730,900	-
[9064]	26/01/07	2,251.0	2,275.0	2,225.5	2,268.5	+10.5	+0.47	753,100	-
[9064]	26/01/06	2,251.5	2,266.0	2,234.0	2,258.0	+11.0	+0.49	766,400	-
[9064]	26/01/05	2,208.5	2,251.5	2,205.0	2,247.0	+38.0	+1.72	894,900	-
[9064]	25/12/30	2,203.5	2,213.0	2,191.0	2,209.0	+5.5	+0.25	733,200	-
[9064]	25/12/29	2,209.0	2,209.0	2,187.0	2,203.5	-11.5	-0.52	599,700	-
[9064]	25/12/26	2,202.0	2,226.0	2,202.0	2,215.0	-1.0	-0.05	502,600	-
[9064]	25/12/25	2,199.5	2,229.5	2,188.0	2,216.0	+17.0	+0.77	834,400	-
[9064]	25/12/24	2,187.5	2,199.0	2,178.0	2,199.0	+10.5	+0.48	720,800	-
[9064]	25/12/23	2,155.0	2,188.5	2,155.0	2,188.5	+36.0	+1.67	737,100	-
[9064]	25/12/22	2,184.0	2,191.0	2,149.0	2,152.5	-33.0	-1.51	644,700	-
[9064]	25/12/19	2,160.0	2,196.5	2,158.0	2,185.5	+15.0	+0.69	826,900	-
[9064]	25/12/18	2,165.0	2,185.0	2,163.5	2,170.5	+14.5	+0.67	549,200	-
[9064]	25/12/17	2,183.5	2,189.5	2,154.0	2,156.0	-27.5	-1.26	583,300	-
[9064]	25/12/16	2,189.5	2,203.5	2,183.5	2,183.5	-23.0	-1.04	571,800	-
[9064]	25/12/15	2,202.0	2,219.5	2,192.0	2,206.5	+4.5	+0.20	596,100	-
[9064]	25/12/12	2,189.0	2,219.5	2,180.0	2,202.0	+2.5	+0.11	1,403,600	-
[9064]	25/12/11	2,242.5	2,242.5	2,191.5	2,199.5	+7.0	+0.32	1,259,700	-
[9064]	25/12/10	2,186.0	2,214.5	2,180.5	2,192.5	+10.0	+0.46	1,169,300	-
[9064]	25/12/09	2,197.5	2,208.0	2,171.0	2,182.5	+7.5	+0.34	1,039,800	-
[9064]	25/12/08	2,176.5	2,193.5	2,171.0	2,175.0	+5.5	+0.25	667,300	-
[9064]	25/12/05	2,193.5	2,193.5	2,150.0	2,169.5	-34.5	-1.57	973,700	-
[9064]	25/12/04	2,170.5	2,210.5	2,167.5	2,204.0	+26.5	+1.22	696,900	-
[9064]	25/12/03	2,198.0	2,203.5	2,175.5	2,177.5	-38.0	-1.72	670,800	-
[9064]	25/12/02	2,215.0	2,226.5	2,206.0	2,215.5	-13.5	-0.61	496,200	-
[9064]	25/12/01	2,248.0	2,260.0	2,220.0	2,229.0	-19.0	-0.85	654,600	-
[9064]	25/11/28	2,269.0	2,271.5	2,245.0	2,248.0	-21.0	-0.93	396,800	-
[9064]	25/11/27	2,257.5	2,285.0	2,257.5	2,269.0	+15.0	+0.67	370,900	-
[9064]	25/11/26	2,253.0	2,286.0	2,245.5	2,254.0	-11.0	-0.49	732,400	-
[9064]	25/11/25	2,261.5	2,288.0	2,245.5	2,265.0	+16.0	+0.71	1,195,100	-
[9064]	25/11/21	2,208.5	2,249.0	2,203.0	2,249.0	+33.5	+1.51	865,800	-
[9064]	25/11/20	2,207.0	2,244.5	2,207.0	2,215.5	+15.0	+0.68	961,700	-
[9064]	25/11/19	2,209.0	2,232.0	2,200.0	2,200.5	+3.5	+0.16	772,900	-
[9064]	25/11/18	2,232.0	2,241.0	2,193.5	2,197.0	-37.0	-1.66	656,200	-
[9064]	25/11/17	2,237.0	2,240.0	2,206.5	2,234.0	-3.0	-0.13	639,100	-
[9064]	25/11/14	2,239.5	2,244.0	2,213.0	2,237.0	-22.0	-0.97	771,400	-
[9064]	25/11/13	2,236.5	2,259.0	2,229.5	2,259.0	+41.5	+1.87	732,600	-
[9064]	25/11/12	2,217.0	2,241.0	2,203.0	2,217.5	+2.0	+0.09	890,400	-
[9064]	25/11/11	2,230.0	2,237.0	2,196.5	2,215.5	-28.0	-1.25	585,600	-
[9064]	25/11/10	2,237.5	2,263.5	2,228.5	2,243.5	+32.0	+1.45	1,081,300	-
[9064]	25/11/07	2,210.5	2,223.5	2,187.5	2,211.5	+15.0	+0.68	924,500	-
[9064]	25/11/06	2,197.0	2,218.0	2,183.0	2,196.5	-3.0	-0.14	821,400	-
[9064]	25/11/05	2,255.0	2,256.5	2,176.5	2,199.5	-5.5	-0.25	1,279,400	-
[9064]	25/11/04	2,250.0	2,250.0	2,166.5	2,205.0	-47.0	-2.09	2,039,300	-
[9064]	25/10/31	2,130.5	2,254.0	2,110.0	2,252.0	-78.5	-3.37	3,820,200	-
[9064]	25/10/30	2,286.5	2,344.5	2,283.5	2,330.5	+37.5	+1.64	1,688,200	-
[9064]	25/10/29	2,332.5	2,337.0	2,284.0	2,293.0	-46.5	-1.99	764,700	-
[9064]	25/10/28	2,358.5	2,358.5	2,332.0	2,339.5	-19.0	-0.81	931,600	-
[9064]	25/10/27	2,329.5	2,366.5	2,326.5	2,358.5	+41.5	+1.79	1,607,400	-
[9064]	25/10/24	2,299.5	2,323.0	2,292.0	2,317.0	+9.5	+0.41	870,700	-
[9064]	25/10/23	2,315.0	2,318.5	2,300.0	2,307.5	-1.0	-0.04	951,100	-
[9064]	25/10/22	2,300.0	2,323.5	2,299.5	2,308.5	+19.0	+0.83	871,100	-
[9064]	25/10/21	2,293.5	2,307.0	2,286.0	2,289.5	+4.0	+0.18	660,200	-
[9064]	25/10/20	2,290.5	2,304.5	2,273.5	2,285.5	+39.5	+1.76	1,051,800	-
[9064]	25/10/17	2,244.0	2,254.5	2,230.5	2,246.0	-9.5	-0.42	720,600	-
[9064]	25/10/16	2,252.0	2,267.5	2,245.0	2,255.5	+12.0	+0.53	665,700	-
[9064]	25/10/15	2,248.5	2,262.0	2,239.0	2,243.5	+18.0	+0.81	983,900	-
[9064]	25/10/14	2,200.0	2,242.0	2,197.5	2,225.5	-15.0	-0.67	1,118,900	-
[9064]	25/10/10	2,222.0	2,250.5	2,207.0	2,240.5	+8.0	+0.36	1,671,700	-
[9064]	25/10/09	2,218.0	2,238.0	2,212.0	2,232.5	-10.5	-0.47	1,430,800	-
[9064]	25/10/08	2,246.5	2,261.0	2,231.5	2,243.0	-4.0	-0.18	1,268,000	-
[9064]	25/10/07	2,268.0	2,271.5	2,223.0	2,247.0	-44.0	-1.92	2,451,900	-
[9064]	25/10/06	2,328.5	2,330.5	2,291.0	2,291.0	+29.0	+1.28	1,284,900	-
[9064]	25/10/03	2,268.0	2,291.5	2,254.0	2,262.0	-23.5	-1.03	930,400	-
[9064]	25/10/02	2,326.5	2,335.0	2,267.0	2,285.5	-61.0	-2.60	1,004,100	-
[9064]	25/10/01	2,340.0	2,364.0	2,337.5	2,346.5	-19.5	-0.82	956,100	-
[9064]	25/09/30	2,351.0	2,367.5	2,344.0	2,366.0	-4.0	-0.17	769,000	-
[9064]	25/09/29	2,410.0	2,410.0	2,358.5	2,370.0	-44.0	-1.82	904,800	-
[9064]	25/09/26	2,390.0	2,414.0	2,384.0	2,414.0	+24.0	+1.00	1,128,600	-
[9064]	25/09/25	2,404.5	2,410.0	2,383.0	2,390.0	-7.5	-0.31	1,460,600	-
[9064]	25/09/24	2,427.0	2,437.0	2,381.0	2,397.5	-2.5	-0.10	811,900	-
[9064]	25/09/22	2,400.0	2,410.0	2,389.0	2,400.0	-8.0	-0.33	909,400	-
[9064]	25/09/19	2,421.5	2,444.0	2,405.0	2,408.0	-25.5	-1.05	1,896,400	-
[9064]	25/09/18	2,441.5	2,441.5	2,403.5	2,433.5	+4.0	+0.16	558,900	-
[9064]	25/09/17	2,447.5	2,452.5	2,418.5	2,429.5	-38.5	-1.56	782,700	-
[9064]	25/09/16	2,453.0	2,477.0	2,432.0	2,468.0	+25.0	+1.02	607,900	-
[9064]	25/09/12	2,473.0	2,473.0	2,435.0	2,443.0	-6.0	-0.24	1,054,900	-
[9064]	25/09/11	2,455.0	2,471.5	2,437.5	2,449.0	-13.5	-0.55	689,500	-
[9064]	25/09/10	2,479.5	2,480.0	2,437.0	2,462.5	-12.0	-0.48	1,095,000	-
[9064]	25/09/09	2,515.5	2,517.0	2,462.5	2,474.5	-32.0	-1.28	1,042,500	-
[9064]	25/09/08	2,492.0	2,512.5	2,473.0	2,506.5	+29.5	+1.19	1,149,700	-
[9064]	25/09/05	2,554.5	2,562.5	2,431.5	2,477.0	-80.0	-3.13	2,156,700	-