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
[0267]	26/10/29	4,829.39	4,863.19	4,805.09	4,853.10	+29.14	+0.60	－	-
[0267]	26/10/28	4,892.30	4,923.18	4,823.96	4,823.96	-54.82	-1.12	－	-
[0267]	26/10/27	4,892.69	4,903.05	4,856.75	4,878.78	-25.95	-0.53	－	-
[0267]	26/10/26	4,863.06	4,935.59	4,854.46	4,904.73	+14.20	+0.29	－	-
[0267]	26/10/23	4,885.45	4,914.21	4,839.87	4,890.53	+20.50	+0.42	－	-
[0267]	26/10/22	4,882.56	4,925.21	4,865.38	4,870.03	-27.75	-0.57	－	-
[0267]	26/10/21	4,962.56	4,962.56	4,864.49	4,897.78	-14.53	-0.30	－	-
[0267]	26/10/20	4,912.72	4,948.13	4,900.52	4,912.31	-19.59	-0.40	－	-
[0267]	26/10/19	4,915.77	4,933.93	4,881.83	4,931.90	+3.77	+0.08	－	-
[0267]	26/10/16	4,881.82	4,934.22	4,881.82	4,928.13	+102.39	+2.12	－	-
[0267]	26/10/15	4,776.33	4,844.13	4,755.87	4,825.74	+0.86	+0.02	－	-
[0267]	26/10/14	4,816.33	4,841.29	4,777.93	4,824.88	+23.00	+0.48	－	-
[0267]	26/10/13	4,720.35	4,802.02	4,717.54	4,801.88	+87.47	+1.86	－	-
[0267]	26/10/09	4,736.42	4,740.16	4,690.12	4,714.41	+12.34	+0.26	－	-
[0267]	26/10/08	4,698.69	4,730.06	4,683.21	4,702.07	-2.97	-0.06	－	-
[0267]	26/10/07	4,737.56	4,752.39	4,705.04	4,705.04	-17.31	-0.37	－	-
[0267]	26/10/06	4,711.13	4,730.52	4,687.06	4,722.35	+45.13	+0.96	－	-
[0267]	26/10/05	4,655.03	4,681.28	4,645.38	4,677.22	+53.62	+1.16	－	-
[0267]	26/10/02	4,666.69	4,667.83	4,614.85	4,623.60	-103.14	-2.18	－	-
[0267]	26/10/01	4,691.43	4,747.06	4,671.80	4,726.74	+3.30	+0.07	－	-
[0267]	26/09/30	4,703.45	4,740.42	4,664.68	4,723.44	+52.73	+1.13	－	-
[0267]	26/09/29	4,703.40	4,725.49	4,665.75	4,670.71	-151.08	-3.13	－	-
[0267]	26/09/28	4,837.50	4,879.52	4,821.79	4,821.79	-14.79	-0.31	－	-
[0267]	26/09/25	4,836.88	4,856.27	4,822.15	4,836.58	+22.17	+0.46	－	-
[0267]	26/09/24	4,852.85	4,871.73	4,813.97	4,814.41	-42.93	-0.88	－	-
[0267]	26/09/18	4,904.79	4,908.14	4,834.40	4,857.34	-32.20	-0.66	－	-
[0267]	26/09/17	4,872.92	4,893.68	4,856.09	4,889.54	+50.53	+1.04	－	-
[0267]	26/09/16	4,879.83	4,897.28	4,834.80	4,839.01	+8.67	+0.18	－	-
[0267]	26/09/15	4,845.47	4,853.69	4,816.41	4,830.34	-8.19	-0.17	－	-
[0267]	26/09/14	4,811.10	4,863.27	4,805.18	4,838.53	+6.03	+0.12	－	-
[0267]	26/09/11	4,729.78	4,840.74	4,721.98	4,832.50	+54.32	+1.14	－	-
[0267]	26/09/10	4,725.95	4,778.18	4,712.55	4,778.18	+20.74	+0.44	－	-
[0267]	26/09/09	4,701.68	4,779.83	4,701.68	4,757.44	+16.61	+0.35	－	-
[0267]	26/09/08	4,843.75	4,854.42	4,740.83	4,740.83	-204.71	-4.14	－	-
[0267]	26/09/07	4,964.63	4,978.89	4,934.73	4,945.54	+13.90	+0.28	－	-
[0267]	26/09/04	5,006.18	5,006.18	4,931.64	4,931.64	-53.27	-1.07	－	-
[0267]	26/09/03	5,019.12	5,066.14	4,984.91	4,984.91	+0.73	+0.01	－	-
[0267]	26/09/02	5,064.07	5,081.14	4,971.64	4,984.18	-175.88	-3.41	－	-
[0267]	26/09/01	5,050.14	5,185.60	5,050.14	5,160.06	+104.68	+2.07	－	-
[0267]	26/08/31	5,012.26	5,077.21	5,007.49	5,055.38	+53.17	+1.06	－	-
[0267]	26/08/28	4,948.02	5,029.84	4,948.02	5,002.21	+61.89	+1.25	－	-
[0267]	26/08/27	4,998.81	4,998.81	4,926.57	4,940.32	-8.19	-0.17	－	-
[0267]	26/08/26	4,972.72	4,986.23	4,948.51	4,948.51	-16.13	-0.32	－	-
[0267]	26/08/25	5,023.99	5,023.99	4,955.55	4,964.64	-64.84	-1.29	－	-
[0267]	26/08/24	5,025.19	5,049.24	4,971.94	5,029.48	-4.85	-0.10	－	-
[0267]	26/08/21	4,983.66	5,036.27	4,982.33	5,034.33	+57.81	+1.16	－	-
[0267]	26/08/20	4,868.92	4,984.73	4,867.17	4,976.52	+189.12	+3.95	－	-
[0267]	26/08/19	4,907.38	4,907.38	4,772.64	4,787.40	-141.34	-2.87	－	-
[0267]	26/08/18	4,889.80	4,936.47	4,880.89	4,928.74	+18.09	+0.37	－	-
[0267]	26/08/17	4,945.10	4,964.26	4,905.48	4,910.65	-7.05	-0.14	－	-
[0267]	26/08/14	4,840.53	4,923.52	4,833.31	4,917.70	+67.12	+1.38	－	-
[0267]	26/08/13	4,882.88	4,901.57	4,825.89	4,850.58	-28.42	-0.58	－	-
[0267]	26/08/12	4,910.52	4,919.19	4,854.89	4,879.00	-0.07	0.00	－	-
[0267]	26/08/10	4,855.28	4,885.00	4,801.88	4,879.07	+25.28	+0.52	－	-
[0267]	26/08/07	4,834.75	4,914.31	4,831.55	4,853.79	+9.29	+0.19	－	-
[0267]	26/08/06	4,780.32	4,857.49	4,780.32	4,844.50	+77.48	+1.63	－	-
[0267]	26/08/05	4,713.35	4,767.02	4,682.25	4,767.02	+61.71	+1.31	－	-
[0267]	26/08/04	4,731.05	4,805.35	4,662.85	4,705.31	-34.14	-0.72	－	-
[0267]	26/08/03	4,751.60	4,751.60	4,636.32	4,739.45	-163.17	-3.33	－	-
[0267]	26/07/31	4,949.43	5,015.97	4,880.23	4,902.62	-143.34	-2.84	－	-
[0267]	26/07/30	5,095.40	5,117.32	4,996.95	5,045.96	-95.93	-1.87	－	-
[0267]	26/07/29	4,953.33	5,142.90	4,921.82	5,141.89	+283.76	+5.84	－	-
[0267]	26/07/28	4,805.32	4,869.28	4,762.32	4,858.13	+52.32	+1.09	－	-
[0267]	26/07/27	4,738.71	4,808.78	4,728.60	4,805.81	+128.76	+2.75	－	-
[0267]	26/07/24	4,695.27	4,700.84	4,655.96	4,677.05	-83.83	-1.76	－	-
[0267]	26/07/23	4,730.17	4,760.88	4,717.10	4,760.88	+15.49	+0.33	－	-
[0267]	26/07/22	4,726.03	4,766.62	4,693.60	4,745.39	+5.17	+0.11	－	-
[0267]	26/07/21	4,669.66	4,771.72	4,669.66	4,740.22	+65.90	+1.41	－	-
[0267]	26/07/17	4,664.12	4,701.48	4,620.24	4,674.32	-28.03	-0.60	－	-
[0267]	26/07/16	4,628.15	4,736.61	4,625.67	4,702.35	+62.43	+1.35	－	-
[0267]	26/07/15	4,619.55	4,639.92	4,589.31	4,639.92	+46.88	+1.02	－	-
[0267]	26/07/14	4,587.24	4,618.75	4,566.62	4,593.04	+36.17	+0.79	－	-
[0267]	26/07/13	4,606.67	4,608.54	4,542.15	4,556.87	-24.91	-0.54	－	-
[0267]	26/07/10	4,582.17	4,621.14	4,573.20	4,581.78	+8.02	+0.18	－	-
[0267]	26/07/09	4,617.11	4,617.11	4,561.15	4,573.76	-87.45	-1.88	－	-
[0267]	26/07/08	4,725.16	4,734.67	4,657.52	4,661.21	-103.60	-2.17	－	-
[0267]	26/07/07	4,782.90	4,827.40	4,750.84	4,764.81	-2.16	-0.05	－	-
[0267]	26/07/06	4,670.56	4,766.97	4,658.16	4,766.97	+141.62	+3.06	－	-
[0267]	26/07/03	4,628.30	4,661.40	4,588.22	4,625.35	+65.30	+1.43	－	-
[0267]	26/07/02	4,477.38	4,606.10	4,477.38	4,560.05	+119.05	+2.68	－	-
[0267]	26/07/01	4,511.20	4,511.68	4,430.34	4,441.00	-11.95	-0.27	－	-
[0267]	26/06/30	4,518.94	4,518.94	4,426.26	4,452.95	-47.63	-1.06	－	-
[0267]	26/06/29	4,495.39	4,537.59	4,464.48	4,500.58	+11.89	+0.26	－	-
[0267]	26/06/26	4,421.60	4,488.69	4,413.34	4,488.69	+77.93	+1.77	－	-
[0267]	26/06/25	4,417.48	4,426.37	4,387.91	4,410.76	+26.55	+0.61	－	-
[0267]	26/06/24	4,414.65	4,438.32	4,376.66	4,384.21	-32.27	-0.73	－	-
[0267]	26/06/23	4,482.45	4,487.02	4,416.48	4,416.48	-70.80	-1.58	－	-
[0267]	26/06/22	4,499.91	4,548.51	4,484.64	4,487.28	-32.33	-0.72	－	-
[0267]	26/06/19	4,545.59	4,550.78	4,493.54	4,519.61	-30.91	-0.68	－	-
[0267]	26/06/18	4,540.94	4,582.58	4,529.93	4,550.52	-27.80	-0.61	－	-
[0267]	26/06/17	4,606.27	4,612.96	4,549.83	4,578.32	-8.94	-0.19	－	-
[0267]	26/06/16	4,595.35	4,618.16	4,558.92	4,587.26	-57.39	-1.24	－	-
[0267]	26/06/15	4,551.89	4,686.22	4,551.16	4,644.65	+175.85	+3.94	－	-
[0267]	26/06/12	4,472.20	4,505.33	4,435.94	4,468.80	+41.91	+0.95	－	-
[0267]	26/06/11	4,441.34	4,452.54	4,365.32	4,426.89	-89.14	-1.97	－	-
[0267]	26/06/10	4,548.12	4,558.39	4,479.86	4,516.03	-32.54	-0.72	－	-
[0267]	26/06/09	4,607.64	4,608.65	4,539.33	4,548.57	+18.04	+0.40	－	-
[0267]	26/06/08	4,517.70	4,586.26	4,490.35	4,530.53	-45.17	-0.99	－	-
[0267]	26/06/05	4,631.09	4,632.25	4,566.05	4,575.70	-15.17	-0.33	－	-
[0267]	26/06/04	4,616.67	4,643.70	4,590.43	4,590.87	-50.87	-1.10	－	-
[0267]	26/06/03	4,562.39	4,694.15	4,562.39	4,641.74	+78.72	+1.73	－	-
[0267]	26/06/02	4,562.08	4,576.97	4,499.49	4,563.02	-77.05	-1.66	－	-
[0267]	26/06/01	4,755.15	4,755.15	4,613.64	4,640.07	-181.11	-3.76	－	-
[0267]	26/05/29	4,774.53	4,875.92	4,774.53	4,821.18	+40.74	+0.85	－	-
[0267]	26/05/28	4,820.97	4,823.98	4,756.47	4,780.44	+27.25	+0.57	－	-
[0267]	26/05/27	4,755.28	4,791.82	4,730.92	4,753.19	-5.80	-0.12	－	-
[0267]	26/05/26	4,730.06	4,768.91	4,705.62	4,758.99	+11.47	+0.24	－	-
[0267]	26/05/25	4,735.33	4,826.55	4,721.20	4,747.52	+79.27	+1.70	－	-
[0267]	26/05/22	4,690.27	4,711.33	4,649.57	4,668.25	+14.49	+0.31	－	-
[0267]	26/05/21	4,647.26	4,705.12	4,647.26	4,653.76	+69.05	+1.51	－	-
[0267]	26/05/20	4,675.93	4,692.05	4,573.82	4,584.71	-41.53	-0.90	－	-
[0267]	26/05/19	4,657.27	4,657.27	4,586.65	4,626.24	+8.53	+0.18	－	-
[0267]	26/05/18	4,741.89	4,741.89	4,599.63	4,617.71	-208.52	-4.32	－	-
[0267]	26/05/15	4,706.87	4,826.23	4,706.87	4,826.23	+121.14	+2.57	－	-
[0267]	26/05/14	4,655.17	4,711.28	4,638.38	4,705.09	+64.41	+1.39	－	-
[0267]	26/05/13	4,545.29	4,643.65	4,542.81	4,640.68	+125.98	+2.79	－	-
[0267]	26/05/12	4,487.12	4,543.95	4,466.06	4,514.70	-5.85	-0.13	－	-
[0267]	26/05/11	4,521.18	4,555.40	4,466.52	4,520.55	-60.62	-1.32	－	-
[0267]	26/05/08	4,687.96	4,739.44	4,549.97	4,581.17	-43.37	-0.94	－	-
[0267]	26/05/07	4,646.30	4,695.37	4,592.53	4,624.54	-2.03	-0.04	－	-
[0267]	26/05/01	4,625.00	4,651.88	4,587.56	4,626.57	-28.64	-0.62	－	-
[0267]	26/04/30	4,689.95	4,696.07	4,626.99	4,655.21	-95.15	-2.00	－	-
[0267]	26/04/28	4,739.34	4,761.95	4,712.93	4,750.36	+61.18	+1.30	－	-
[0267]	26/04/27	4,691.63	4,733.70	4,686.64	4,689.18	-8.15	-0.17	－	-
[0267]	26/04/24	4,756.25	4,759.59	4,696.43	4,697.33	-69.31	-1.45	－	-
[0267]	26/04/23	4,840.04	4,854.89	4,741.96	4,766.64	-76.34	-1.58	－	-
[0267]	26/04/22	4,881.59	4,881.59	4,836.41	4,842.98	-98.61	-2.00	－	-
[0267]	26/04/21	4,987.34	5,000.85	4,941.59	4,941.59	-100.65	-2.00	－	-
[0267]	26/04/20	5,057.06	5,057.06	5,025.42	5,042.24	+72.51	+1.46	－	-
[0267]	26/04/17	5,013.02	5,024.27	4,969.73	4,969.73	-53.45	-1.06	－	-
[0267]	26/04/16	5,041.48	5,095.99	5,018.65	5,023.18	+19.30	+0.39	－	-
[0267]	26/04/15	4,992.11	5,019.51	4,976.32	5,003.88	+44.51	+0.90	－	-
[0267]	26/04/14	4,974.51	4,982.04	4,922.97	4,959.37	+29.33	+0.59	－	-
[0267]	26/04/13	4,894.42	4,953.22	4,894.42	4,930.04	-18.10	-0.37	－	-
[0267]	26/04/10	4,984.27	5,003.13	4,928.99	4,948.14	-21.13	-0.43	－	-
[0267]	26/04/09	5,026.04	5,037.41	4,958.27	4,969.27	-59.11	-1.18	－	-
[0267]	26/04/08	4,949.32	5,056.23	4,949.26	5,028.38	+172.72	+3.56	－	-
[0267]	26/04/07	4,844.15	4,869.03	4,835.18	4,855.66	-4.83	-0.10	－	-
[0267]	26/04/06	4,881.70	4,919.04	4,859.82	4,860.49	-19.69	-0.40	－	-
[0267]	26/04/03	4,901.13	4,936.83	4,879.85	4,880.18	+1.75	+0.04	－	-
[0267]	26/04/02	4,989.07	5,018.46	4,867.45	4,878.43	-61.40	-1.24	－	-
[0267]	26/04/01	4,854.64	4,939.83	4,851.72	4,939.83	+178.17	+3.74	－	-
[0267]	26/03/31	4,797.17	4,866.55	4,753.35	4,761.66	-47.70	-0.99	－	-
[0267]	26/03/30	4,869.34	4,869.34	4,734.05	4,809.36	-230.44	-4.57	－	-
[0267]	26/03/27	4,984.25	5,073.58	4,967.84	5,039.80	+22.71	+0.45	－	-
[0267]	26/03/26	5,000.87	5,025.17	4,968.43	5,017.09	+48.80	+0.98	－	-
[0267]	26/03/25	4,986.39	5,057.37	4,955.63	4,968.29	+74.69	+1.53	－	-
[0267]	26/03/24	4,941.40	4,950.87	4,863.42	4,893.60	+47.21	+0.97	－	-
[0267]	26/03/23	4,875.50	4,875.50	4,761.36	4,846.39	-114.93	-2.32	－	-
[0267]	26/03/19	5,015.24	5,028.02	4,949.35	4,961.32	-128.96	-2.53	－	-
[0267]	26/03/18	5,054.92	5,105.67	5,054.92	5,090.28	+52.38	+1.04	－	-
[0267]	26/03/17	5,039.42	5,065.57	5,018.16	5,037.90	+40.94	+0.82	－	-
[0267]	26/03/16	5,027.44	5,059.65	4,980.88	4,996.96	-55.70	-1.10	－	-
[0267]	26/03/13	5,097.14	5,120.01	5,041.74	5,052.66	-146.09	-2.81	－	-
[0267]	26/03/12	5,223.90	5,236.80	5,140.42	5,198.75	-50.22	-0.96	－	-
[0267]	26/03/11	5,282.92	5,320.08	5,248.97	5,248.97	+39.17	+0.75	－	-
[0267]	26/03/10	5,171.19	5,260.06	5,165.64	5,209.80	+94.28	+1.84	－	-
[0267]	26/03/09	5,167.84	5,167.90	5,015.48	5,115.52	-156.18	-2.96	－	-
[0267]	26/03/06	5,224.78	5,293.80	5,213.18	5,271.70	+32.66	+0.62	－	-
[0267]	26/03/05	5,352.92	5,409.23	5,239.04	5,239.04	-15.37	-0.29	－	-
[0267]	26/03/04	5,384.34	5,384.34	5,223.07	5,254.41	-221.28	-4.04	－	-
[0267]	26/03/03	5,704.73	5,705.52	5,450.85	5,475.69	-311.89	-5.39	－	-
[0267]	26/03/02	5,631.60	5,791.66	5,510.99	5,787.58	+56.43	+0.98	－	-
[0267]	26/02/27	5,613.61	5,731.15	5,603.66	5,731.15	+80.06	+1.42	－	-
[0267]	26/02/26	5,642.34	5,701.45	5,641.07	5,651.09	+57.25	+1.02	－	-
[0267]	26/02/25	5,566.97	5,631.58	5,549.25	5,593.84	+65.22	+1.18	－	-
[0267]	26/02/24	5,541.12	5,569.75	5,504.41	5,528.62	-1.67	-0.03	－	-
[0267]	26/02/20	5,608.67	5,608.67	5,495.93	5,530.29	-172.88	-3.03	－	-
[0267]	26/02/19	5,641.51	5,718.40	5,610.30	5,703.17	+54.68	+0.97	－	-
[0267]	26/02/18	5,668.18	5,693.92	5,632.41	5,648.49	+28.88	+0.51	－	-
[0267]	26/02/17	5,588.04	5,646.48	5,587.72	5,619.61	+44.09	+0.79	－	-
[0267]	26/02/16	5,672.06	5,680.05	5,575.52	5,575.52	-115.72	-2.03	－	-
[0267]	26/02/13	5,641.83	5,692.69	5,631.29	5,691.24	+83.72	+1.49	－	-
[0267]	26/02/12	5,605.40	5,611.97	5,525.32	5,607.52	-32.96	-0.58	－	-
[0267]	26/02/10	5,595.80	5,680.59	5,564.30	5,640.48	+53.86	+0.96	－	-
[0267]	26/02/09	5,738.25	5,848.15	5,586.57	5,586.62	-59.82	-1.06	－	-
[0267]	26/02/06	5,506.24	5,647.43	5,491.43	5,646.44	+121.26	+2.19	－	-
[0267]	26/02/05	5,612.70	5,632.44	5,498.08	5,525.18	+4.53	+0.08	－	-
[0267]	26/02/04	5,427.68	5,540.89	5,412.92	5,520.65	+142.83	+2.66	－	-
[0267]	26/02/03	5,387.71	5,400.20	5,340.65	5,377.82	+63.25	+1.19	－	-
[0267]	26/02/02	5,384.18	5,441.57	5,292.81	5,314.57	+29.21	+0.55	－	-
[0267]	26/01/30	5,238.96	5,309.92	5,222.63	5,285.36	+74.73	+1.43	－	-
[0267]	26/01/29	5,103.60	5,235.86	5,079.35	5,210.63	+115.45	+2.27	－	-
[0267]	26/01/28	5,147.26	5,147.26	5,094.53	5,095.18	-135.84	-2.60	－	-
[0267]	26/01/27	5,252.03	5,253.77	5,202.83	5,231.02	-31.75	-0.60	－	-
[0267]	26/01/26	5,356.93	5,357.11	5,244.14	5,262.77	-196.19	-3.59	－	-
[0267]	26/01/23	5,481.24	5,506.02	5,422.84	5,458.96	+6.90	+0.13	－	-
[0267]	26/01/22	5,500.70	5,512.67	5,443.15	5,452.06	+38.87	+0.72	－	-
[0267]	26/01/21	5,345.80	5,415.28	5,336.75	5,413.19	-4.38	-0.08	－	-
[0267]	26/01/20	5,475.38	5,485.55	5,406.80	5,417.57	-95.43	-1.73	－	-
[0267]	26/01/19	5,479.05	5,513.00	5,428.50	5,513.00	-53.72	-0.97	－	-
[0267]	26/01/16	5,545.85	5,624.88	5,545.11	5,566.72	-32.30	-0.58	－	-
[0267]	26/01/15	5,511.16	5,640.85	5,504.94	5,599.02	+104.42	+1.90	－	-
[0267]	26/01/14	5,451.05	5,519.48	5,422.05	5,494.60	+13.46	+0.25	－	-
[0267]	26/01/13	5,316.46	5,481.14	5,311.48	5,481.14	+264.09	+5.06	－	-
[0267]	26/01/09	5,163.07	5,231.66	5,150.62	5,217.05	+123.82	+2.43	－	-
[0267]	26/01/08	5,104.12	5,127.06	5,081.97	5,093.23	-41.38	-0.81	－	-
[0267]	26/01/07	5,151.18	5,164.53	5,118.24	5,134.61	-113.63	-2.17	－	-
[0267]	26/01/06	5,282.60	5,342.46	5,241.82	5,248.24	+41.30	+0.79	－	-
[0267]	26/01/05	5,213.13	5,266.57	5,196.62	5,206.94	+79.25	+1.55	－	-
[0267]	25/12/30	5,131.96	5,153.02	5,120.03	5,127.69	-10.82	-0.21	－	-
[0267]	25/12/29	5,146.28	5,153.31	5,114.15	5,138.51	-11.63	-0.23	－	-
[0267]	25/12/26	5,161.94	5,176.87	5,135.82	5,150.14	-7.69	-0.15	－	-
[0267]	25/12/25	5,153.73	5,166.22	5,136.47	5,157.83	+22.30	+0.43	－	-
[0267]	25/12/24	5,200.20	5,208.04	5,135.46	5,135.53	-66.94	-1.29	－	-
[0267]	25/12/23	5,255.04	5,273.13	5,192.62	5,202.47	-59.78	-1.14	－	-
[0267]	25/12/22	5,272.70	5,285.07	5,247.58	5,262.25	+60.26	+1.16	－	-
[0267]	25/12/19	5,167.94	5,209.57	5,161.93	5,201.99	+65.49	+1.27	－	-
[0267]	25/12/18	5,150.08	5,164.88	5,108.91	5,136.50	-10.46	-0.20	－	-
[0267]	25/12/17	5,138.01	5,146.96	5,099.44	5,146.96	+10.20	+0.20	－	-
[0267]	25/12/16	5,210.94	5,235.84	5,136.05	5,136.76	-51.65	-1.00	－	-
[0267]	25/12/15	5,086.21	5,198.29	5,086.21	5,188.41	+95.97	+1.88	－	-
[0267]	25/12/12	4,997.29	5,109.88	4,987.67	5,092.44	+166.86	+3.39	－	-
[0267]	25/12/11	4,989.48	4,989.48	4,906.04	4,925.58	-12.60	-0.26	－	-
[0267]	25/12/10	4,906.28	4,979.32	4,906.28	4,938.18	+72.66	+1.49	－	-
[0267]	25/12/09	4,868.68	4,874.54	4,830.65	4,865.52	+20.43	+0.42	－	-
[0267]	25/12/08	4,818.30	4,845.09	4,791.54	4,845.09	+48.58	+1.01	－	-
[0267]	25/12/05	4,840.00	4,851.61	4,781.60	4,796.51	-100.14	-2.05	－	-
[0267]	25/12/04	4,791.24	4,904.46	4,774.93	4,896.65	+129.28	+2.71	－	-
[0267]	25/12/03	4,798.99	4,819.52	4,761.92	4,767.37	-47.78	-0.99	－	-
[0267]	25/12/02	4,860.20	4,860.20	4,815.15	4,815.15	-49.03	-1.01	－	-
[0267]	25/12/01	4,934.65	4,934.65	4,858.88	4,864.18	-71.19	-1.44	－	-
[0267]	25/11/28	4,923.10	4,942.01	4,911.97	4,935.37	+7.45	+0.15	－	-
[0267]	25/11/27	4,942.25	4,955.11	4,920.10	4,927.92	-6.98	-0.14	－	-
[0267]	25/11/26	4,888.17	4,953.14	4,860.27	4,934.90	+91.25	+1.88	－	-
[0267]	25/11/25	4,905.40	4,906.12	4,835.95	4,843.65	-9.49	-0.20	－	-
[0267]	25/11/21	4,753.26	4,874.97	4,753.26	4,853.14	+78.34	+1.64	－	-
[0267]	25/11/20	4,818.65	4,840.23	4,774.20	4,774.80	+17.58	+0.37	－	-
[0267]	25/11/19	4,784.39	4,795.08	4,724.18	4,757.22	+10.24	+0.22	－	-
[0267]	25/11/18	4,853.33	4,865.87	4,746.98	4,746.98	-127.19	-2.61	－	-
[0267]	25/11/17	4,928.57	4,928.57	4,863.95	4,874.17	-95.19	-1.92	－	-
[0267]	25/11/14	4,910.74	4,969.36	4,901.38	4,969.36	-4.74	-0.10	－	-
[0267]	25/11/13	4,957.04	4,990.06	4,946.25	4,974.10	+32.00	+0.65	－	-
[0267]	25/11/12	4,929.70	4,970.22	4,917.51	4,942.10	+60.97	+1.25	－	-
[0267]	25/11/11	4,870.00	4,902.97	4,857.57	4,881.13	+16.88	+0.35	－	-
[0267]	25/11/10	4,875.28	4,875.28	4,809.25	4,864.25	-6.47	-0.13	－	-
[0267]	25/11/07	4,827.14	4,880.91	4,809.65	4,870.72	+2.65	+0.05	－	-
[0267]	25/11/06	4,853.17	4,925.76	4,816.52	4,868.07	+75.60	+1.58	－	-
[0267]	25/11/05	4,882.51	4,891.39	4,742.34	4,792.47	-123.69	-2.52	－	-
[0267]	25/11/04	4,906.17	4,972.89	4,865.46	4,916.16	+7.41	+0.15	－	-
[0267]	25/10/31	4,975.75	4,988.86	4,885.13	4,908.75	-73.57	-1.48	－	-
[0267]	25/10/30	4,929.77	4,982.32	4,905.56	4,982.32	+50.29	+1.02	－	-
[0267]	25/10/29	4,987.71	4,994.11	4,917.61	4,932.03	-47.07	-0.95	－	-
[0267]	25/10/28	5,033.37	5,037.39	4,972.48	4,979.10	-75.68	-1.50	－	-
[0267]	25/10/27	5,008.63	5,054.78	4,996.11	5,054.78	+116.22	+2.35	－	-
[0267]	25/10/24	4,917.72	4,949.44	4,893.29	4,938.56	+45.89	+0.94	－	-
[0267]	25/10/23	4,884.78	4,898.90	4,850.88	4,892.67	-17.60	-0.36	－	-
[0267]	25/10/22	4,858.53	4,960.53	4,858.53	4,910.27	+141.69	+2.97	－	-
[0267]	25/10/21	4,790.52	4,797.24	4,749.71	4,768.58	+1.28	+0.03	－	-
[0267]	25/10/20	4,744.22	4,767.30	4,725.99	4,767.30	+104.54	+2.24	－	-
[0267]	25/10/17	4,665.41	4,697.34	4,660.06	4,662.76	-43.78	-0.93	－	-
[0267]	25/10/16	4,705.53	4,733.10	4,683.90	4,706.54	+47.79	+1.03	－	-
[0267]	25/10/15	4,647.96	4,665.57	4,627.18	4,658.75	+58.52	+1.27	－	-
[0267]	25/10/14	4,575.09	4,646.51	4,558.60	4,600.23	-58.49	-1.26	－	-
[0267]	25/10/10	4,712.19	4,715.40	4,650.00	4,658.72	-81.59	-1.72	－	-
[0267]	25/10/09	4,789.30	4,791.24	4,720.85	4,740.31	-62.59	-1.30	－	-
[0267]	25/10/08	4,857.77	4,878.86	4,793.63	4,802.90	-15.54	-0.32	－	-
[0267]	25/10/07	4,803.15	4,826.13	4,796.14	4,818.44	+61.72	+1.30	－	-
[0267]	25/10/06	4,657.33	4,820.51	4,657.33	4,756.72	+186.25	+4.08	－	-
[0267]	25/10/03	4,522.21	4,570.47	4,500.81	4,570.47	+57.25	+1.27	－	-
[0267]	25/10/02	4,522.42	4,544.78	4,479.87	4,513.22	-23.91	-0.53	－	-
[0267]	25/10/01	4,558.84	4,558.84	4,506.48	4,537.13	-52.78	-1.15	－	-
[0267]	25/09/30	4,594.21	4,603.61	4,560.64	4,589.91	-32.85	-0.71	－	-
[0267]	25/09/29	4,691.12	4,691.30	4,618.79	4,622.76	-154.77	-3.24	－	-
[0267]	25/09/26	4,780.57	4,814.34	4,760.92	4,777.53	+11.92	+0.25	－	-
[0267]	25/09/25	4,777.00	4,779.96	4,734.05	4,765.61	+40.74	+0.86	－	-
[0267]	25/09/24	4,736.10	4,759.41	4,713.58	4,724.87	-16.74	-0.35	－	-
[0267]	25/09/22	4,698.70	4,754.11	4,698.25	4,741.61	+56.86	+1.21	－	-
[0267]	25/09/19	4,731.43	4,776.93	4,669.17	4,684.75	-17.03	-0.36	－	-
[0267]	25/09/18	4,744.58	4,744.58	4,689.77	4,701.78	-14.39	-0.31	－	-
[0267]	25/09/17	4,687.45	4,719.09	4,681.64	4,716.17	+3.12	+0.07	－	-
[0267]	25/09/16	4,674.94	4,731.28	4,672.60	4,713.05	+55.94	+1.20	－	-
[0267]	25/09/12	4,673.19	4,681.29	4,654.69	4,657.11	+5.02	+0.11	－	-
[0267]	25/09/11	4,643.61	4,652.09	4,617.95	4,652.09	-31.86	-0.68	－	-
[0267]	25/09/10	4,713.78	4,713.78	4,673.03	4,683.95	-56.46	-1.19	－	-
[0267]	25/09/09	4,761.11	4,796.19	4,727.95	4,740.41	-16.21	-0.34	－	-
[0267]	25/09/08	4,744.24	4,761.87	4,715.17	4,756.62	+26.78	+0.57	－	-
[0267]	25/09/05	4,734.32	4,789.29	4,671.13	4,729.84	+72.61	+1.56	－	-