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
[0272]	26/10/29	2,666.56	2,698.60	2,658.38	2,691.35	+1.48	+0.06	－	-
[0272]	26/10/28	2,709.55	2,714.76	2,684.16	2,689.87	-33.77	-1.24	－	-
[0272]	26/10/27	2,711.21	2,740.19	2,691.02	2,723.64	+27.56	+1.02	－	-
[0272]	26/10/26	2,646.92	2,711.12	2,646.92	2,696.08	+58.09	+2.20	－	-
[0272]	26/10/23	2,687.28	2,687.28	2,598.09	2,637.99	-56.56	-2.10	－	-
[0272]	26/10/22	2,714.68	2,736.72	2,694.55	2,694.55	-24.44	-0.90	－	-
[0272]	26/10/21	2,691.00	2,722.96	2,672.00	2,718.99	+28.48	+1.06	－	-
[0272]	26/10/20	2,706.32	2,710.32	2,666.01	2,690.51	-47.17	-1.72	－	-
[0272]	26/10/19	2,703.03	2,747.51	2,690.67	2,737.68	+49.50	+1.84	－	-
[0272]	26/10/16	2,700.21	2,708.42	2,662.15	2,688.18	+5.86	+0.22	－	-
[0272]	26/10/15	2,766.91	2,766.91	2,677.20	2,682.32	-103.97	-3.73	－	-
[0272]	26/10/14	2,794.74	2,794.74	2,753.53	2,786.29	+10.06	+0.36	－	-
[0272]	26/10/13	2,724.42	2,787.01	2,718.92	2,776.23	+83.57	+3.10	－	-
[0272]	26/10/09	2,682.61	2,701.60	2,650.91	2,692.66	+59.67	+2.27	－	-
[0272]	26/10/08	2,597.22	2,656.02	2,566.73	2,632.99	+32.52	+1.25	－	-
[0272]	26/10/07	2,603.95	2,633.02	2,589.45	2,600.47	-22.54	-0.86	－	-
[0272]	26/10/06	2,610.75	2,623.01	2,573.15	2,623.01	+26.36	+1.02	－	-
[0272]	26/10/05	2,617.65	2,626.72	2,582.13	2,596.65	-24.37	-0.93	－	-
[0272]	26/10/02	2,605.18	2,639.80	2,602.27	2,621.02	+9.49	+0.36	－	-
[0272]	26/10/01	2,601.06	2,626.53	2,581.93	2,611.53	-27.57	-1.04	－	-
[0272]	26/09/30	2,598.36	2,643.92	2,585.24	2,639.10	+52.36	+2.02	－	-
[0272]	26/09/29	2,600.56	2,626.91	2,581.70	2,586.74	-83.03	-3.11	－	-
[0272]	26/09/28	2,670.68	2,694.73	2,666.54	2,669.77	-14.10	-0.53	－	-
[0272]	26/09/25	2,688.80	2,695.76	2,657.56	2,683.87	+24.24	+0.91	－	-
[0272]	26/09/24	2,726.16	2,726.16	2,659.63	2,659.63	-66.74	-2.45	－	-
[0272]	26/09/18	2,780.92	2,781.92	2,726.37	2,726.37	-47.58	-1.72	－	-
[0272]	26/09/17	2,730.32	2,784.55	2,728.60	2,773.95	+83.23	+3.09	－	-
[0272]	26/09/16	2,661.13	2,707.38	2,661.13	2,690.72	+50.64	+1.92	－	-
[0272]	26/09/15	2,672.66	2,682.68	2,639.10	2,640.08	-33.22	-1.24	－	-
[0272]	26/09/14	2,664.97	2,706.80	2,651.93	2,673.30	+25.34	+0.96	－	-
[0272]	26/09/11	2,598.61	2,675.13	2,570.62	2,647.96	+33.37	+1.28	－	-
[0272]	26/09/10	2,623.63	2,670.00	2,598.46	2,614.59	-15.12	-0.57	－	-
[0272]	26/09/09	2,635.94	2,657.41	2,607.38	2,629.71	-35.40	-1.33	－	-
[0272]	26/09/08	2,670.18	2,703.07	2,665.11	2,665.11	-26.99	-1.00	－	-
[0272]	26/09/07	2,632.44	2,707.69	2,631.80	2,692.10	+79.94	+3.06	－	-
[0272]	26/09/04	2,707.44	2,707.44	2,584.71	2,612.16	-63.58	-2.38	－	-
[0272]	26/09/03	2,640.79	2,696.31	2,625.18	2,675.74	+59.62	+2.28	－	-
[0272]	26/09/02	2,628.59	2,658.21	2,604.27	2,616.12	-7.99	-0.30	－	-
[0272]	26/09/01	2,583.59	2,646.57	2,583.59	2,624.11	+21.42	+0.82	－	-
[0272]	26/08/31	2,625.56	2,625.56	2,569.96	2,602.69	-29.76	-1.13	－	-
[0272]	26/08/28	2,563.38	2,641.17	2,561.53	2,632.45	+54.85	+2.13	－	-
[0272]	26/08/27	2,581.97	2,599.66	2,554.71	2,577.60	-17.25	-0.66	－	-
[0272]	26/08/26	2,603.61	2,654.52	2,593.34	2,594.85	-63.01	-2.37	－	-
[0272]	26/08/25	2,714.49	2,761.51	2,649.30	2,657.86	-24.51	-0.91	－	-
[0272]	26/08/24	2,680.19	2,696.43	2,643.62	2,682.37	+24.61	+0.93	－	-
[0272]	26/08/21	2,561.86	2,661.28	2,536.23	2,657.76	+124.74	+4.92	－	-
[0272]	26/08/20	2,519.54	2,543.14	2,495.16	2,533.02	+10.73	+0.43	－	-
[0272]	26/08/19	2,553.54	2,553.54	2,481.07	2,522.29	+5.83	+0.23	－	-
[0272]	26/08/18	2,456.97	2,528.85	2,456.97	2,516.46	+88.28	+3.64	－	-
[0272]	26/08/17	2,407.11	2,441.05	2,393.76	2,428.18	+43.35	+1.82	－	-
[0272]	26/08/14	2,341.06	2,398.32	2,323.87	2,384.83	+74.06	+3.20	－	-
[0272]	26/08/13	2,301.65	2,318.89	2,295.23	2,310.77	+32.33	+1.42	－	-
[0272]	26/08/12	2,306.47	2,310.03	2,273.59	2,278.44	-20.88	-0.91	－	-
[0272]	26/08/10	2,284.91	2,314.77	2,269.65	2,299.32	+23.09	+1.01	－	-
[0272]	26/08/07	2,243.04	2,279.36	2,226.03	2,276.23	+57.96	+2.61	－	-
[0272]	26/08/06	2,176.72	2,228.19	2,170.00	2,218.27	+38.96	+1.79	－	-
[0272]	26/08/05	2,222.24	2,222.93	2,161.28	2,179.31	-65.73	-2.93	－	-
[0272]	26/08/04	2,207.60	2,247.72	2,199.68	2,245.04	+35.90	+1.63	－	-
[0272]	26/08/03	2,185.86	2,211.95	2,157.34	2,209.14	-11.53	-0.52	－	-
[0272]	26/07/31	2,203.46	2,244.69	2,191.04	2,220.67	-4.85	-0.22	－	-
[0272]	26/07/30	2,222.78	2,236.98	2,198.17	2,225.52	-6.97	-0.31	－	-
[0272]	26/07/29	2,214.03	2,236.75	2,201.28	2,232.49	+36.26	+1.65	－	-
[0272]	26/07/28	2,186.97	2,205.80	2,166.00	2,196.23	-20.77	-0.94	－	-
[0272]	26/07/27	2,218.14	2,243.85	2,193.88	2,217.00	+37.77	+1.73	－	-
[0272]	26/07/24	2,135.82	2,189.94	2,132.91	2,179.23	+28.11	+1.31	－	-
[0272]	26/07/23	2,147.78	2,151.62	2,132.73	2,151.12	+6.25	+0.29	－	-
[0272]	26/07/22	2,126.29	2,146.36	2,125.07	2,144.87	+28.99	+1.37	－	-
[0272]	26/07/21	2,111.76	2,118.57	2,091.56	2,115.88	+19.14	+0.91	－	-
[0272]	26/07/17	2,077.18	2,117.33	2,075.11	2,096.74	+47.12	+2.30	－	-
[0272]	26/07/16	2,068.72	2,083.65	2,042.37	2,049.62	-28.24	-1.36	－	-
[0272]	26/07/15	2,056.53	2,077.86	2,044.27	2,077.86	+33.87	+1.66	－	-
[0272]	26/07/14	1,998.06	2,044.07	1,992.46	2,043.99	+69.81	+3.54	－	-
[0272]	26/07/13	1,986.20	1,989.04	1,968.91	1,974.18	+9.29	+0.47	－	-
[0272]	26/07/10	1,998.16	2,000.26	1,961.45	1,964.89	-50.60	-2.51	－	-
[0272]	26/07/09	2,015.28	2,041.29	2,004.31	2,015.49	+21.88	+1.10	－	-
[0272]	26/07/08	1,992.99	2,011.06	1,980.19	1,993.61	+35.13	+1.79	－	-
[0272]	26/07/07	1,968.87	1,968.87	1,905.76	1,958.48	-40.17	-2.01	－	-
[0272]	26/07/06	1,944.33	2,000.47	1,941.38	1,998.65	+61.88	+3.20	－	-
[0272]	26/07/03	1,940.29	1,963.77	1,934.92	1,936.77	+25.78	+1.35	－	-
[0272]	26/07/02	1,893.82	1,911.68	1,879.77	1,910.99	+36.82	+1.96	－	-
[0272]	26/07/01	1,918.89	1,924.15	1,868.97	1,874.17	-54.39	-2.82	－	-
[0272]	26/06/30	1,944.97	1,949.33	1,921.06	1,928.56	+5.22	+0.27	－	-
[0272]	26/06/29	1,932.29	1,950.90	1,916.63	1,923.34	-10.29	-0.53	－	-
[0272]	26/06/26	1,945.25	1,946.13	1,914.22	1,933.63	-4.15	-0.21	－	-
[0272]	26/06/25	1,982.07	1,984.56	1,927.31	1,937.78	-39.92	-2.02	－	-
[0272]	26/06/24	1,974.94	2,002.62	1,972.61	1,977.70	+15.79	+0.80	－	-
[0272]	26/06/23	1,953.35	1,968.48	1,942.97	1,961.91	+16.41	+0.84	－	-
[0272]	26/06/22	1,923.61	1,951.07	1,914.89	1,945.50	+17.56	+0.91	－	-
[0272]	26/06/19	1,944.63	1,946.07	1,922.43	1,927.94	-36.78	-1.87	－	-
[0272]	26/06/18	1,957.68	1,969.32	1,948.21	1,964.72	-24.44	-1.23	－	-
[0272]	26/06/17	1,995.97	2,003.68	1,971.40	1,989.16	-44.63	-2.19	－	-
[0272]	26/06/16	2,046.28	2,073.81	2,027.51	2,033.79	-33.56	-1.62	－	-
[0272]	26/06/15	2,071.23	2,111.14	2,033.47	2,067.35	-22.79	-1.09	－	-
[0272]	26/06/12	2,104.94	2,104.94	2,075.65	2,090.14	-5.44	-0.26	－	-
[0272]	26/06/11	2,071.78	2,099.56	2,064.27	2,095.58	+29.47	+1.43	－	-
[0272]	26/06/10	2,114.95	2,114.95	2,047.24	2,066.11	-74.77	-3.49	－	-
[0272]	26/06/09	2,137.92	2,191.01	2,137.01	2,140.88	+34.04	+1.62	－	-
[0272]	26/06/08	2,096.34	2,120.11	2,075.67	2,106.84	-0.67	-0.03	－	-
[0272]	26/06/05	2,061.82	2,123.80	2,061.82	2,107.51	+81.23	+4.01	－	-
[0272]	26/06/04	2,009.62	2,051.70	2,005.87	2,026.28	+21.04	+1.05	－	-
[0272]	26/06/03	1,999.30	2,006.64	1,979.01	2,005.24	-0.70	-0.03	－	-
[0272]	26/06/02	1,981.68	2,011.08	1,974.74	2,005.94	+19.34	+0.97	－	-
[0272]	26/06/01	2,016.88	2,021.22	1,970.18	1,986.60	-10.11	-0.51	－	-
[0272]	26/05/29	1,978.97	2,017.62	1,973.31	1,996.71	+10.69	+0.54	－	-
[0272]	26/05/28	1,976.06	2,002.04	1,969.89	1,986.02	+13.07	+0.66	－	-
[0272]	26/05/27	2,004.13	2,012.98	1,967.09	1,972.95	-27.18	-1.36	－	-
[0272]	26/05/26	1,990.45	2,005.45	1,975.30	2,000.13	-3.13	-0.16	－	-
[0272]	26/05/25	2,022.34	2,036.25	1,995.53	2,003.26	-23.39	-1.15	－	-
[0272]	26/05/22	2,032.79	2,047.55	2,016.98	2,026.65	-28.59	-1.39	－	-
[0272]	26/05/21	2,088.73	2,089.65	2,055.24	2,055.24	-34.80	-1.67	－	-
[0272]	26/05/20	2,079.97	2,101.46	2,049.17	2,090.04	-6.55	-0.31	－	-
[0272]	26/05/19	2,075.20	2,103.95	2,071.78	2,096.59	+12.94	+0.62	－	-
[0272]	26/05/18	2,084.91	2,108.29	2,074.90	2,083.65	+7.52	+0.36	－	-
[0272]	26/05/15	2,057.17	2,082.46	2,050.61	2,076.13	-0.99	-0.05	－	-
[0272]	26/05/14	2,058.53	2,077.12	2,038.66	2,077.12	+21.14	+1.03	－	-
[0272]	26/05/13	2,033.39	2,081.49	2,032.88	2,055.98	+11.60	+0.57	－	-
[0272]	26/05/12	2,056.61	2,098.14	2,044.38	2,044.38	-13.10	-0.64	－	-
[0272]	26/05/11	2,052.22	2,126.21	2,038.04	2,057.48	-12.83	-0.62	－	-
[0272]	26/05/08	2,094.54	2,094.54	2,043.13	2,070.31	-40.06	-1.90	－	-
[0272]	26/05/07	2,072.52	2,123.01	2,049.10	2,110.37	+9.81	+0.47	－	-
[0272]	26/05/01	2,089.78	2,114.68	2,068.29	2,100.56	-16.89	-0.80	－	-
[0272]	26/04/30	2,104.64	2,135.43	2,077.25	2,117.45	+9.83	+0.47	－	-
[0272]	26/04/28	2,076.90	2,119.53	2,068.62	2,107.62	+46.67	+2.26	－	-
[0272]	26/04/27	2,132.01	2,134.30	2,060.95	2,060.95	-106.90	-4.93	－	-
[0272]	26/04/24	2,157.52	2,186.54	2,156.15	2,167.85	+29.64	+1.39	－	-
[0272]	26/04/23	2,126.82	2,165.98	2,112.94	2,138.21	-14.04	-0.65	－	-
[0272]	26/04/22	2,176.92	2,178.22	2,147.41	2,152.25	-13.27	-0.61	－	-
[0272]	26/04/21	2,166.30	2,182.44	2,151.58	2,165.52	-9.59	-0.44	－	-
[0272]	26/04/20	2,234.04	2,234.04	2,166.10	2,175.11	-73.51	-3.27	－	-
[0272]	26/04/17	2,279.05	2,280.16	2,245.21	2,248.62	-3.43	-0.15	－	-
[0272]	26/04/16	2,237.09	2,274.03	2,225.72	2,252.05	+3.66	+0.16	－	-
[0272]	26/04/15	2,273.63	2,276.33	2,222.06	2,248.39	-22.89	-1.01	－	-
[0272]	26/04/14	2,236.06	2,285.61	2,226.31	2,271.28	+17.83	+0.79	－	-
[0272]	26/04/13	2,312.16	2,321.36	2,248.56	2,253.45	-28.68	-1.26	－	-
[0272]	26/04/10	2,308.88	2,314.19	2,268.77	2,282.13	-21.57	-0.94	－	-
[0272]	26/04/09	2,312.70	2,323.91	2,289.53	2,303.70	+28.30	+1.24	－	-
[0272]	26/04/08	2,378.94	2,385.42	2,269.83	2,275.40	-98.77	-4.16	－	-
[0272]	26/04/07	2,368.78	2,390.97	2,350.95	2,374.17	+10.28	+0.43	－	-
[0272]	26/04/06	2,365.21	2,387.28	2,330.82	2,363.89	+36.05	+1.55	－	-
[0272]	26/04/03	2,330.15	2,341.70	2,308.84	2,327.84	+16.17	+0.70	－	-
[0272]	26/04/02	2,305.44	2,365.13	2,279.54	2,311.67	+43.12	+1.90	－	-
[0272]	26/04/01	2,242.47	2,268.55	2,185.64	2,268.55	+49.04	+2.21	－	-
[0272]	26/03/31	2,251.52	2,272.41	2,202.20	2,219.51	-33.47	-1.49	－	-
[0272]	26/03/30	2,252.75	2,259.95	2,210.41	2,252.98	-81.45	-3.49	－	-
[0272]	26/03/27	2,309.11	2,342.25	2,263.73	2,334.43	+49.27	+2.16	－	-
[0272]	26/03/26	2,246.69	2,289.05	2,244.81	2,285.16	+62.00	+2.79	－	-
[0272]	26/03/25	2,226.73	2,247.12	2,182.04	2,223.16	+34.05	+1.56	－	-
[0272]	26/03/24	2,214.60	2,224.91	2,166.10	2,189.11	+2.65	+0.12	－	-
[0272]	26/03/23	2,328.80	2,330.90	2,167.64	2,186.46	-178.67	-7.55	－	-
[0272]	26/03/19	2,401.06	2,448.07	2,364.21	2,365.13	-28.23	-1.18	－	-
[0272]	26/03/18	2,279.83	2,416.40	2,276.67	2,393.36	+148.59	+6.62	－	-
[0272]	26/03/17	2,167.85	2,291.54	2,167.85	2,244.77	+107.34	+5.02	－	-
[0272]	26/03/16	2,174.09	2,176.08	2,131.10	2,137.43	-11.30	-0.53	－	-
[0272]	26/03/13	2,157.84	2,195.10	2,148.73	2,148.73	-27.11	-1.25	－	-
[0272]	26/03/12	2,183.87	2,187.97	2,137.24	2,175.84	-12.49	-0.57	－	-
[0272]	26/03/11	2,154.38	2,202.48	2,150.30	2,188.33	+66.98	+3.16	－	-
[0272]	26/03/10	2,099.31	2,136.80	2,074.63	2,121.35	+16.84	+0.80	－	-
[0272]	26/03/09	2,069.39	2,113.70	2,054.78	2,104.51	-2.80	-0.13	－	-
[0272]	26/03/06	2,076.87	2,107.31	2,048.14	2,107.31	-8.20	-0.39	－	-
[0272]	26/03/05	2,088.42	2,126.12	2,085.80	2,115.51	+51.38	+2.49	－	-
[0272]	26/03/04	2,080.18	2,110.68	2,022.83	2,064.13	-47.74	-2.26	－	-
[0272]	26/03/03	2,147.61	2,162.52	2,102.69	2,111.87	-28.76	-1.34	－	-
[0272]	26/03/02	2,084.92	2,140.63	2,058.65	2,140.63	+92.07	+4.49	－	-
[0272]	26/02/27	2,023.76	2,050.40	2,019.06	2,048.56	+15.96	+0.79	－	-
[0272]	26/02/26	1,995.35	2,033.18	1,993.66	2,032.60	+55.58	+2.81	－	-
[0272]	26/02/25	1,982.72	1,983.49	1,957.63	1,977.02	-1.45	-0.07	－	-
[0272]	26/02/24	1,973.30	1,985.10	1,958.79	1,978.47	+19.48	+0.99	－	-
[0272]	26/02/20	1,953.20	1,965.78	1,933.84	1,958.99	+8.46	+0.43	－	-
[0272]	26/02/19	1,926.20	1,950.53	1,923.18	1,950.53	+45.40	+2.38	－	-
[0272]	26/02/18	1,882.44	1,909.11	1,873.90	1,905.13	+28.26	+1.51	－	-
[0272]	26/02/17	1,886.46	1,894.11	1,870.72	1,876.87	-3.26	-0.17	－	-
[0272]	26/02/16	1,884.93	1,899.19	1,880.13	1,880.13	+0.49	+0.03	－	-
[0272]	26/02/13	1,896.47	1,896.47	1,873.18	1,879.64	-24.16	-1.27	－	-
[0272]	26/02/12	1,879.98	1,904.91	1,876.70	1,903.80	+32.31	+1.73	－	-
[0272]	26/02/10	1,856.01	1,876.26	1,856.01	1,871.49	+10.55	+0.57	－	-
[0272]	26/02/09	1,889.50	1,894.77	1,858.83	1,860.94	-12.00	-0.64	－	-
[0272]	26/02/06	1,850.59	1,872.94	1,837.60	1,872.94	+15.45	+0.83	－	-
[0272]	26/02/05	1,907.36	1,907.36	1,845.91	1,857.49	-37.51	-1.98	－	-
[0272]	26/02/04	1,885.91	1,904.79	1,871.76	1,895.00	+18.37	+0.98	－	-
[0272]	26/02/03	1,850.91	1,876.63	1,850.85	1,876.63	+35.73	+1.94	－	-
[0272]	26/02/02	1,841.62	1,875.19	1,836.31	1,840.90	+17.10	+0.94	－	-
[0272]	26/01/30	1,829.31	1,866.26	1,823.80	1,823.80	-2.91	-0.16	－	-
[0272]	26/01/29	1,801.09	1,826.71	1,795.00	1,826.71	+23.83	+1.32	－	-
[0272]	26/01/28	1,781.81	1,810.03	1,780.80	1,802.88	+11.80	+0.66	－	-
[0272]	26/01/27	1,768.15	1,795.78	1,766.70	1,791.08	+17.12	+0.97	－	-
[0272]	26/01/26	1,782.67	1,783.90	1,764.86	1,773.96	-24.50	-1.36	－	-
[0272]	26/01/23	1,819.89	1,821.53	1,791.51	1,798.46	-17.40	-0.96	－	-
[0272]	26/01/22	1,818.92	1,831.14	1,815.77	1,815.86	+7.05	+0.39	－	-
[0272]	26/01/21	1,813.40	1,823.33	1,804.52	1,808.81	-14.73	-0.81	－	-
[0272]	26/01/20	1,821.43	1,827.01	1,814.68	1,823.54	+1.82	+0.10	－	-
[0272]	26/01/19	1,821.06	1,832.03	1,797.94	1,821.72	+8.15	+0.45	－	-
[0272]	26/01/16	1,866.90	1,869.72	1,813.57	1,813.57	-83.91	-4.42	－	-
[0272]	26/01/15	1,890.67	1,904.19	1,872.54	1,897.48	-3.11	-0.16	－	-
[0272]	26/01/14	1,873.88	1,900.59	1,872.41	1,900.59	+20.72	+1.10	－	-
[0272]	26/01/13	1,893.89	1,893.89	1,862.16	1,879.87	+12.58	+0.67	－	-
[0272]	26/01/09	1,842.02	1,868.03	1,840.81	1,867.29	+18.08	+0.98	－	-
[0272]	26/01/08	1,847.53	1,860.64	1,843.36	1,849.21	-1.38	-0.07	－	-
[0272]	26/01/07	1,820.03	1,860.09	1,814.03	1,850.59	+16.82	+0.92	－	-
[0272]	26/01/06	1,816.56	1,840.21	1,816.56	1,833.77	+30.23	+1.68	－	-
[0272]	26/01/05	1,805.46	1,812.89	1,794.21	1,803.54	+10.09	+0.56	－	-
[0272]	25/12/30	1,790.77	1,803.28	1,787.89	1,793.45	+3.08	+0.17	－	-
[0272]	25/12/29	1,770.15	1,790.45	1,767.78	1,790.37	+20.47	+1.16	－	-
[0272]	25/12/26	1,762.61	1,771.48	1,760.45	1,769.90	+14.05	+0.80	－	-
[0272]	25/12/25	1,762.41	1,766.97	1,754.49	1,755.85	-3.39	-0.19	－	-
[0272]	25/12/24	1,747.46	1,766.19	1,745.10	1,759.24	+8.94	+0.51	－	-
[0272]	25/12/23	1,726.39	1,750.30	1,726.39	1,750.30	+25.66	+1.49	－	-
[0272]	25/12/22	1,726.45	1,726.51	1,719.33	1,724.64	-1.14	-0.07	－	-
[0272]	25/12/19	1,731.39	1,738.12	1,725.78	1,725.78	-12.91	-0.74	－	-
[0272]	25/12/18	1,739.92	1,739.92	1,723.63	1,738.69	+0.14	+0.01	－	-
[0272]	25/12/17	1,734.34	1,738.61	1,723.40	1,738.55	+12.78	+0.74	－	-
[0272]	25/12/16	1,752.26	1,753.05	1,724.55	1,725.77	-32.64	-1.86	－	-
[0272]	25/12/15	1,758.99	1,759.61	1,743.34	1,758.41	+6.93	+0.40	－	-
[0272]	25/12/12	1,741.96	1,759.10	1,741.96	1,751.48	+26.44	+1.53	－	-
[0272]	25/12/11	1,733.41	1,734.36	1,719.84	1,725.04	+5.51	+0.32	－	-
[0272]	25/12/10	1,712.90	1,724.52	1,712.33	1,719.53	+2.57	+0.15	－	-
[0272]	25/12/09	1,709.18	1,716.96	1,702.32	1,716.96	+15.95	+0.94	－	-
[0272]	25/12/08	1,697.77	1,703.83	1,692.78	1,701.01	-0.23	-0.01	－	-
[0272]	25/12/05	1,710.03	1,711.22	1,699.42	1,701.24	-19.34	-1.12	－	-
[0272]	25/12/04	1,691.92	1,720.58	1,689.80	1,720.58	+26.14	+1.54	－	-
[0272]	25/12/03	1,708.62	1,714.18	1,693.11	1,694.44	-21.61	-1.26	－	-
[0272]	25/12/02	1,720.53	1,728.59	1,712.10	1,716.05	-0.52	-0.03	－	-
[0272]	25/12/01	1,726.83	1,726.83	1,708.14	1,716.57	-5.41	-0.31	－	-
[0272]	25/11/28	1,720.12	1,727.36	1,715.33	1,721.98	+12.49	+0.73	－	-
[0272]	25/11/27	1,708.12	1,717.56	1,707.46	1,709.49	+3.27	+0.19	－	-
[0272]	25/11/26	1,705.40	1,709.65	1,695.64	1,706.22	-7.29	-0.43	－	-
[0272]	25/11/25	1,722.98	1,724.46	1,706.19	1,713.51	-3.38	-0.20	－	-
[0272]	25/11/21	1,703.86	1,718.99	1,703.86	1,716.89	+2.24	+0.13	－	-
[0272]	25/11/20	1,697.53	1,715.31	1,697.17	1,714.65	+17.93	+1.06	－	-
[0272]	25/11/19	1,702.00	1,709.30	1,693.78	1,696.72	+3.57	+0.21	－	-
[0272]	25/11/18	1,695.98	1,703.66	1,686.50	1,693.15	-23.11	-1.35	－	-
[0272]	25/11/17	1,720.51	1,725.92	1,709.50	1,716.26	-16.75	-0.97	－	-
[0272]	25/11/14	1,715.47	1,735.72	1,709.55	1,733.01	+15.05	+0.88	－	-
[0272]	25/11/13	1,721.61	1,723.20	1,712.81	1,717.96	-10.37	-0.60	－	-
[0272]	25/11/12	1,687.03	1,728.33	1,685.03	1,728.33	+29.21	+1.72	－	-
[0272]	25/11/11	1,718.75	1,722.96	1,693.97	1,699.12	-28.31	-1.64	－	-
[0272]	25/11/10	1,748.95	1,752.75	1,723.19	1,727.43	-12.40	-0.71	－	-
[0272]	25/11/07	1,720.19	1,739.83	1,715.63	1,739.83	+31.87	+1.87	－	-
[0272]	25/11/06	1,734.22	1,753.92	1,689.48	1,707.96	-31.65	-1.82	－	-
[0272]	25/11/05	1,739.92	1,753.27	1,717.08	1,739.61	-0.40	-0.02	－	-
[0272]	25/11/04	1,812.50	1,827.61	1,739.23	1,740.01	-73.90	-4.07	－	-
[0272]	25/10/31	1,815.55	1,818.98	1,800.53	1,813.91	+1.33	+0.07	－	-
[0272]	25/10/30	1,783.22	1,814.23	1,783.22	1,812.58	+25.65	+1.44	－	-
[0272]	25/10/29	1,792.43	1,794.93	1,780.77	1,786.93	-10.06	-0.56	－	-
[0272]	25/10/28	1,811.13	1,818.16	1,795.58	1,796.99	-5.73	-0.32	－	-
[0272]	25/10/27	1,784.23	1,802.72	1,783.52	1,802.72	+28.94	+1.63	－	-
[0272]	25/10/24	1,769.56	1,778.21	1,760.56	1,773.78	+15.88	+0.90	－	-
[0272]	25/10/23	1,749.79	1,765.02	1,743.57	1,757.90	+11.56	+0.66	－	-
[0272]	25/10/22	1,749.25	1,757.96	1,740.25	1,746.34	+8.53	+0.49	－	-
[0272]	25/10/21	1,753.29	1,753.29	1,735.70	1,737.81	-4.91	-0.28	－	-
[0272]	25/10/20	1,739.42	1,743.07	1,732.04	1,742.72	+22.77	+1.32	－	-
[0272]	25/10/17	1,710.55	1,722.12	1,704.43	1,719.95	+5.88	+0.34	－	-
[0272]	25/10/16	1,718.07	1,728.13	1,713.03	1,714.07	-0.09	-0.01	－	-
[0272]	25/10/15	1,724.97	1,733.35	1,710.98	1,714.16	-1.71	-0.10	－	-
[0272]	25/10/14	1,675.04	1,728.65	1,675.04	1,715.87	+19.50	+1.15	－	-
[0272]	25/10/10	1,681.73	1,696.37	1,680.80	1,696.37	-12.60	-0.74	－	-
[0272]	25/10/09	1,723.39	1,731.73	1,703.97	1,708.97	-30.80	-1.77	－	-
[0272]	25/10/08	1,765.75	1,765.90	1,737.44	1,739.77	-9.76	-0.56	－	-
[0272]	25/10/07	1,742.06	1,754.81	1,739.74	1,749.53	+12.10	+0.70	－	-
[0272]	25/10/06	1,748.95	1,748.95	1,728.18	1,737.43	+15.60	+0.91	－	-
[0272]	25/10/03	1,715.64	1,730.92	1,711.60	1,721.83	-3.55	-0.21	－	-
[0272]	25/10/02	1,723.20	1,731.88	1,710.55	1,725.38	+9.70	+0.57	－	-
[0272]	25/10/01	1,750.73	1,751.63	1,715.68	1,715.68	-26.10	-1.50	－	-
[0272]	25/09/30	1,760.06	1,760.06	1,733.01	1,741.78	-29.54	-1.67	－	-
[0272]	25/09/29	1,792.51	1,792.80	1,768.54	1,771.32	-61.65	-3.36	－	-
[0272]	25/09/26	1,833.39	1,842.35	1,829.34	1,832.97	-3.85	-0.21	－	-
[0272]	25/09/25	1,840.48	1,841.78	1,830.05	1,836.82	+13.53	+0.74	－	-
[0272]	25/09/24	1,849.98	1,850.19	1,823.29	1,823.29	-10.02	-0.55	－	-
[0272]	25/09/22	1,836.11	1,840.27	1,816.29	1,833.31	-33.60	-1.80	－	-
[0272]	25/09/19	1,880.29	1,890.66	1,860.57	1,866.91	-17.35	-0.92	－	-
[0272]	25/09/18	1,892.94	1,893.05	1,880.91	1,884.26	-2.55	-0.14	－	-
[0272]	25/09/17	1,897.64	1,897.64	1,879.53	1,886.81	-11.90	-0.63	－	-
[0272]	25/09/16	1,907.71	1,910.14	1,898.11	1,898.71	+3.83	+0.20	－	-
[0272]	25/09/12	1,912.97	1,916.20	1,894.88	1,894.88	-8.35	-0.44	－	-
[0272]	25/09/11	1,912.53	1,913.56	1,895.38	1,903.23	-8.08	-0.42	－	-
[0272]	25/09/10	1,891.28	1,911.31	1,886.28	1,911.31	+19.74	+1.04	－	-
[0272]	25/09/09	1,905.20	1,914.19	1,882.40	1,891.57	-10.99	-0.58	－	-
[0272]	25/09/08	1,899.81	1,905.47	1,889.70	1,902.56	+14.16	+0.75	－	-
[0272]	25/09/05	1,874.78	1,892.60	1,874.78	1,888.40	+27.09	+1.46	－	-