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
[0276]	26/10/29	6,198.32	6,213.14	6,141.72	6,213.03	+13.65	+0.22	－	-
[0276]	26/10/28	6,290.16	6,311.49	6,198.32	6,199.38	-95.61	-1.52	－	-
[0276]	26/10/27	6,218.74	6,294.99	6,181.02	6,294.99	+34.32	+0.55	－	-
[0276]	26/10/26	6,157.36	6,287.77	6,153.35	6,260.67	+169.68	+2.79	－	-
[0276]	26/10/23	6,135.46	6,135.46	6,023.02	6,090.99	-53.35	-0.87	－	-
[0276]	26/10/22	6,149.90	6,202.92	6,123.50	6,144.34	+10.47	+0.17	－	-
[0276]	26/10/21	6,153.13	6,153.13	6,103.53	6,133.87	+39.28	+0.64	－	-
[0276]	26/10/20	6,150.48	6,185.91	6,076.88	6,094.59	-77.65	-1.26	－	-
[0276]	26/10/19	6,135.95	6,181.23	6,087.71	6,172.24	+39.81	+0.65	－	-
[0276]	26/10/16	6,094.31	6,151.92	6,083.76	6,132.43	+105.67	+1.75	－	-
[0276]	26/10/15	6,070.19	6,082.30	5,975.40	6,026.76	-84.33	-1.38	－	-
[0276]	26/10/14	6,077.28	6,120.32	6,023.99	6,111.09	+54.43	+0.90	－	-
[0276]	26/10/13	5,899.60	6,056.66	5,878.97	6,056.66	+143.99	+2.44	－	-
[0276]	26/10/09	5,911.41	5,963.01	5,879.03	5,912.67	+22.06	+0.37	－	-
[0276]	26/10/08	5,910.24	5,910.24	5,801.95	5,890.61	-100.51	-1.68	－	-
[0276]	26/10/07	6,029.76	6,086.29	5,991.12	5,991.12	-50.03	-0.83	－	-
[0276]	26/10/06	6,074.41	6,074.41	6,000.35	6,041.15	+14.95	+0.25	－	-
[0276]	26/10/05	6,034.42	6,034.42	5,991.95	6,026.20	+45.43	+0.76	－	-
[0276]	26/10/02	5,973.42	6,031.52	5,968.82	5,980.77	-57.85	-0.96	－	-
[0276]	26/10/01	5,998.90	6,052.23	5,969.47	6,038.62	-20.11	-0.33	－	-
[0276]	26/09/30	5,960.13	6,081.76	5,941.23	6,058.73	+118.96	+2.00	－	-
[0276]	26/09/29	6,008.79	6,035.67	5,925.38	5,939.77	-189.02	-3.08	－	-
[0276]	26/09/28	6,170.47	6,202.44	6,123.05	6,128.79	-41.82	-0.68	－	-
[0276]	26/09/25	6,158.27	6,190.79	6,136.63	6,170.61	+46.81	+0.76	－	-
[0276]	26/09/24	6,229.44	6,234.83	6,123.80	6,123.80	-124.90	-2.00	－	-
[0276]	26/09/18	6,316.12	6,316.12	6,237.73	6,248.70	-85.27	-1.35	－	-
[0276]	26/09/17	6,307.96	6,365.64	6,271.20	6,333.97	+90.33	+1.45	－	-
[0276]	26/09/16	6,277.32	6,308.72	6,235.62	6,243.64	+51.44	+0.83	－	-
[0276]	26/09/15	6,259.20	6,259.20	6,175.69	6,192.20	-90.39	-1.44	－	-
[0276]	26/09/14	6,277.67	6,358.46	6,262.48	6,282.59	+55.75	+0.90	－	-
[0276]	26/09/11	6,123.44	6,261.72	6,099.65	6,226.84	+13.03	+0.21	－	-
[0276]	26/09/10	6,243.98	6,252.27	6,170.19	6,213.81	-64.60	-1.03	－	-
[0276]	26/09/09	6,203.03	6,293.47	6,190.97	6,278.41	+65.42	+1.05	－	-
[0276]	26/09/08	6,197.73	6,295.32	6,150.70	6,212.99	-53.43	-0.85	－	-
[0276]	26/09/07	6,239.59	6,297.29	6,224.78	6,266.42	+102.23	+1.66	－	-
[0276]	26/09/04	6,295.49	6,295.49	6,123.15	6,164.19	-126.32	-2.01	－	-
[0276]	26/09/03	6,217.25	6,346.43	6,202.74	6,290.51	+151.18	+2.46	－	-
[0276]	26/09/02	6,149.42	6,200.75	6,094.12	6,139.33	-93.30	-1.50	－	-
[0276]	26/09/01	6,045.94	6,259.17	6,045.94	6,232.63	+169.75	+2.80	－	-
[0276]	26/08/31	6,007.34	6,079.98	5,978.88	6,062.88	+16.14	+0.27	－	-
[0276]	26/08/28	5,975.88	6,070.62	5,975.88	6,046.74	+49.39	+0.82	－	-
[0276]	26/08/27	5,996.54	6,014.82	5,964.55	5,997.35	-3.40	-0.06	－	-
[0276]	26/08/26	6,000.73	6,024.30	5,958.29	6,000.75	-16.69	-0.28	－	-
[0276]	26/08/25	6,047.94	6,050.28	6,004.73	6,017.44	-5.64	-0.09	－	-
[0276]	26/08/24	5,940.85	6,039.28	5,930.39	6,023.08	+73.13	+1.23	－	-
[0276]	26/08/21	5,864.57	5,951.32	5,864.57	5,949.95	+100.76	+1.72	－	-
[0276]	26/08/20	5,806.75	5,867.03	5,785.76	5,849.19	+63.65	+1.10	－	-
[0276]	26/08/19	5,878.18	5,878.89	5,764.00	5,785.54	-153.83	-2.59	－	-
[0276]	26/08/18	5,878.30	5,970.72	5,861.91	5,939.37	+43.37	+0.74	－	-
[0276]	26/08/17	5,986.78	6,011.06	5,875.55	5,896.00	-81.94	-1.37	－	-
[0276]	26/08/14	5,958.50	6,054.10	5,942.31	5,977.94	-19.35	-0.32	－	-
[0276]	26/08/13	6,026.27	6,055.67	5,965.73	5,997.29	-14.45	-0.24	－	-
[0276]	26/08/12	6,084.84	6,087.84	5,950.96	6,011.74	-11.27	-0.19	－	-
[0276]	26/08/10	6,005.64	6,057.14	5,959.18	6,023.01	-15.58	-0.26	－	-
[0276]	26/08/07	5,964.28	6,069.01	5,962.87	6,038.59	+128.58	+2.18	－	-
[0276]	26/08/06	5,779.46	5,910.36	5,779.46	5,910.01	+110.50	+1.91	－	-
[0276]	26/08/05	5,798.71	5,822.48	5,755.98	5,799.51	-12.10	-0.21	－	-
[0276]	26/08/04	5,807.64	5,857.49	5,747.07	5,811.61	-49.28	-0.84	－	-
[0276]	26/08/03	5,802.56	5,860.89	5,698.49	5,860.89	-33.11	-0.56	－	-
[0276]	26/07/31	5,877.60	5,943.34	5,805.00	5,894.00	+29.93	+0.51	－	-
[0276]	26/07/30	5,862.60	5,895.26	5,788.58	5,864.07	-21.41	-0.36	－	-
[0276]	26/07/29	5,877.09	5,893.65	5,813.01	5,885.48	+54.36	+0.93	－	-
[0276]	26/07/28	5,865.63	5,865.63	5,758.00	5,831.12	-73.10	-1.24	－	-
[0276]	26/07/27	5,910.60	5,927.61	5,859.88	5,904.22	+36.96	+0.63	－	-
[0276]	26/07/24	5,862.21	5,905.28	5,839.70	5,867.26	-27.54	-0.47	－	-
[0276]	26/07/23	5,831.38	5,912.67	5,830.12	5,894.80	+54.97	+0.94	－	-
[0276]	26/07/22	5,757.66	5,881.05	5,755.09	5,839.83	+105.45	+1.84	－	-
[0276]	26/07/21	5,611.79	5,738.33	5,604.65	5,734.38	+190.51	+3.44	－	-
[0276]	26/07/17	5,639.84	5,664.54	5,470.89	5,543.87	-99.77	-1.77	－	-
[0276]	26/07/16	5,628.84	5,715.54	5,626.44	5,643.64	-51.07	-0.90	－	-
[0276]	26/07/15	5,635.73	5,694.71	5,629.54	5,694.71	+117.23	+2.10	－	-
[0276]	26/07/14	5,546.48	5,592.45	5,513.67	5,577.48	+72.62	+1.32	－	-
[0276]	26/07/13	5,574.76	5,596.25	5,479.84	5,504.86	+2.93	+0.05	－	-
[0276]	26/07/10	5,501.91	5,526.40	5,482.18	5,501.93	-29.47	-0.53	－	-
[0276]	26/07/09	5,521.57	5,540.39	5,496.62	5,531.40	-24.64	-0.44	－	-
[0276]	26/07/08	5,629.96	5,664.74	5,556.04	5,556.04	-63.38	-1.13	－	-
[0276]	26/07/07	5,672.11	5,740.71	5,612.23	5,619.42	+5.47	+0.10	－	-
[0276]	26/07/06	5,569.35	5,655.57	5,560.01	5,613.95	+62.16	+1.12	－	-
[0276]	26/07/03	5,564.19	5,643.99	5,526.65	5,551.79	+58.32	+1.06	－	-
[0276]	26/07/02	5,476.69	5,565.83	5,464.21	5,493.47	+88.95	+1.65	－	-
[0276]	26/07/01	5,427.20	5,430.99	5,353.11	5,404.52	-12.40	-0.23	－	-
[0276]	26/06/30	5,453.47	5,473.08	5,411.22	5,416.92	-20.29	-0.37	－	-
[0276]	26/06/29	5,464.33	5,516.89	5,405.28	5,437.21	+18.38	+0.34	－	-
[0276]	26/06/26	5,408.51	5,454.64	5,381.58	5,418.83	+47.39	+0.88	－	-
[0276]	26/06/25	5,501.30	5,501.30	5,371.44	5,371.44	-85.14	-1.56	－	-
[0276]	26/06/24	5,482.34	5,510.82	5,431.42	5,456.58	-63.88	-1.16	－	-
[0276]	26/06/23	5,601.97	5,601.97	5,519.08	5,520.46	-61.80	-1.11	－	-
[0276]	26/06/22	5,496.12	5,589.46	5,496.12	5,582.26	+32.79	+0.59	－	-
[0276]	26/06/19	5,527.17	5,578.21	5,491.82	5,549.47	-28.77	-0.52	－	-
[0276]	26/06/18	5,603.85	5,653.18	5,575.00	5,578.24	-16.12	-0.29	－	-
[0276]	26/06/17	5,630.24	5,657.68	5,580.61	5,594.36	+10.04	+0.18	－	-
[0276]	26/06/16	5,661.83	5,679.18	5,568.80	5,584.32	-113.41	-1.99	－	-
[0276]	26/06/15	5,662.25	5,807.12	5,658.54	5,697.73	+87.00	+1.55	－	-
[0276]	26/06/12	5,573.77	5,639.71	5,559.63	5,610.73	+81.72	+1.48	－	-
[0276]	26/06/11	5,505.62	5,529.01	5,445.59	5,529.01	-35.83	-0.64	－	-
[0276]	26/06/10	5,625.90	5,640.72	5,528.12	5,564.84	-92.95	-1.64	－	-
[0276]	26/06/09	5,718.40	5,734.14	5,630.89	5,657.79	-14.34	-0.25	－	-
[0276]	26/06/08	5,711.91	5,736.18	5,625.12	5,672.13	-109.27	-1.89	－	-
[0276]	26/06/05	5,805.12	5,840.86	5,763.31	5,781.40	+19.10	+0.33	－	-
[0276]	26/06/04	5,817.32	5,834.72	5,735.82	5,762.30	-46.31	-0.80	－	-
[0276]	26/06/03	5,791.07	5,837.27	5,769.12	5,808.61	+42.41	+0.74	－	-
[0276]	26/06/02	5,730.87	5,828.83	5,716.09	5,766.20	-38.70	-0.67	－	-
[0276]	26/06/01	5,910.73	5,910.73	5,752.86	5,804.90	-186.70	-3.12	－	-
[0276]	26/05/29	5,942.80	6,036.84	5,929.61	5,991.60	+14.79	+0.25	－	-
[0276]	26/05/28	5,993.03	6,030.38	5,921.96	5,976.81	-42.02	-0.70	－	-
[0276]	26/05/27	6,088.29	6,118.72	5,996.82	6,018.83	-53.32	-0.88	－	-
[0276]	26/05/26	6,083.79	6,127.69	6,020.88	6,072.15	-74.22	-1.21	－	-
[0276]	26/05/25	6,134.20	6,203.45	6,090.64	6,146.37	-26.85	-0.43	－	-
[0276]	26/05/22	6,153.09	6,191.73	6,083.76	6,173.22	-7.33	-0.12	－	-
[0276]	26/05/21	6,267.08	6,267.08	6,170.80	6,180.55	-16.56	-0.27	－	-
[0276]	26/05/20	6,333.17	6,341.24	6,140.98	6,197.11	-132.59	-2.09	－	-
[0276]	26/05/19	6,392.07	6,413.26	6,306.70	6,329.70	-2.36	-0.04	－	-
[0276]	26/05/18	6,549.90	6,553.07	6,328.25	6,332.06	-250.45	-3.80	－	-
[0276]	26/05/15	6,602.71	6,706.42	6,522.83	6,582.51	-4.01	-0.06	－	-
[0276]	26/05/14	6,621.58	6,621.58	6,538.05	6,586.52	-14.82	-0.22	－	-
[0276]	26/05/13	6,450.43	6,655.51	6,450.43	6,601.34	+244.10	+3.84	－	-
[0276]	26/05/12	6,246.88	6,383.66	6,225.33	6,357.24	+185.22	+3.00	－	-
[0276]	26/05/11	6,170.99	6,246.38	6,140.05	6,172.02	+22.52	+0.37	－	-
[0276]	26/05/08	6,209.73	6,223.22	6,093.55	6,149.50	-83.21	-1.34	－	-
[0276]	26/05/07	6,161.67	6,282.51	6,096.67	6,232.71	+45.48	+0.74	－	-
[0276]	26/05/01	6,000.01	6,312.10	5,931.51	6,187.23	+150.67	+2.50	－	-
[0276]	26/04/30	5,991.09	6,036.56	5,945.30	6,036.56	+9.89	+0.16	－	-
[0276]	26/04/28	5,982.89	6,048.32	5,956.28	6,026.67	+119.67	+2.03	－	-
[0276]	26/04/27	5,915.25	5,953.31	5,833.02	5,907.00	-66.87	-1.12	－	-
[0276]	26/04/24	5,980.01	6,025.43	5,934.25	5,973.87	+66.42	+1.12	－	-
[0276]	26/04/23	5,866.27	5,950.26	5,817.74	5,907.45	+20.14	+0.34	－	-
[0276]	26/04/22	5,959.54	5,959.54	5,864.36	5,887.31	-125.24	-2.08	－	-
[0276]	26/04/21	6,020.89	6,052.41	5,996.00	6,012.55	-25.87	-0.43	－	-
[0276]	26/04/20	6,104.79	6,107.51	6,024.47	6,038.42	+0.47	+0.01	－	-
[0276]	26/04/17	6,139.02	6,139.02	6,025.06	6,037.95	-134.69	-2.18	－	-
[0276]	26/04/16	6,115.93	6,192.66	6,115.93	6,172.64	+76.70	+1.26	－	-
[0276]	26/04/15	6,245.71	6,254.00	6,090.08	6,095.94	-116.87	-1.88	－	-
[0276]	26/04/14	6,304.17	6,304.17	6,200.35	6,212.81	-43.17	-0.69	－	-
[0276]	26/04/13	6,309.69	6,379.53	6,234.50	6,255.98	-53.33	-0.85	－	-
[0276]	26/04/10	6,436.86	6,444.20	6,306.47	6,309.31	-112.63	-1.75	－	-
[0276]	26/04/09	6,488.03	6,542.96	6,410.11	6,421.94	-22.37	-0.35	－	-
[0276]	26/04/08	6,452.64	6,576.98	6,420.84	6,444.31	+105.87	+1.67	－	-
[0276]	26/04/07	6,332.15	6,388.07	6,277.45	6,338.44	+36.84	+0.58	－	-
[0276]	26/04/06	6,332.85	6,378.62	6,293.65	6,301.60	-57.13	-0.90	－	-
[0276]	26/04/03	6,342.91	6,392.68	6,303.89	6,358.73	+79.05	+1.26	－	-
[0276]	26/04/02	6,457.37	6,513.67	6,266.93	6,279.68	-116.12	-1.82	－	-
[0276]	26/04/01	6,207.95	6,395.80	6,206.95	6,395.80	+295.98	+4.85	－	-
[0276]	26/03/31	6,213.12	6,257.82	6,099.82	6,099.82	-205.20	-3.25	－	-
[0276]	26/03/30	6,283.08	6,338.47	6,140.02	6,305.02	-162.06	-2.51	－	-
[0276]	26/03/27	6,374.69	6,479.72	6,316.37	6,467.08	+86.16	+1.35	－	-
[0276]	26/03/26	6,370.31	6,420.98	6,305.01	6,380.92	+58.20	+0.92	－	-
[0276]	26/03/25	6,287.51	6,359.99	6,286.41	6,322.72	+142.70	+2.31	－	-
[0276]	26/03/24	6,085.09	6,200.14	6,076.17	6,180.02	+203.76	+3.41	－	-
[0276]	26/03/23	6,104.33	6,104.83	5,889.57	5,976.26	-241.13	-3.88	－	-
[0276]	26/03/19	6,440.87	6,442.99	6,217.39	6,217.39	-337.09	-5.14	－	-
[0276]	26/03/18	6,320.64	6,575.15	6,316.40	6,554.48	+319.54	+5.12	－	-
[0276]	26/03/17	6,201.18	6,330.78	6,200.24	6,234.94	+122.48	+2.00	－	-
[0276]	26/03/16	6,133.94	6,155.80	6,040.54	6,112.46	+12.03	+0.20	－	-
[0276]	26/03/13	5,940.13	6,173.19	5,938.03	6,100.43	+59.41	+0.98	－	-
[0276]	26/03/12	6,086.58	6,108.27	5,965.17	6,041.02	-135.60	-2.20	－	-
[0276]	26/03/11	6,225.90	6,244.97	6,163.51	6,176.62	+44.82	+0.73	－	-
[0276]	26/03/10	6,002.92	6,167.33	6,001.14	6,131.80	+216.08	+3.65	－	-
[0276]	26/03/09	6,009.54	6,009.54	5,732.67	5,915.72	-210.58	-3.44	－	-
[0276]	26/03/06	6,065.97	6,145.88	5,999.26	6,126.30	-37.56	-0.61	－	-
[0276]	26/03/05	6,076.62	6,282.81	6,076.62	6,163.86	+193.38	+3.24	－	-
[0276]	26/03/04	6,244.13	6,244.13	5,912.07	5,970.48	-380.94	-6.00	－	-
[0276]	26/03/03	6,453.86	6,541.61	6,347.79	6,351.42	-136.96	-2.11	－	-
[0276]	26/03/02	6,372.95	6,501.62	6,314.81	6,488.38	+0.03	0.00	－	-
[0276]	26/02/27	6,318.64	6,526.96	6,318.64	6,488.35	+142.14	+2.24	－	-
[0276]	26/02/26	6,415.73	6,431.79	6,338.61	6,346.21	+4.37	+0.07	－	-
[0276]	26/02/25	6,266.74	6,377.66	6,195.88	6,341.84	+90.02	+1.44	－	-
[0276]	26/02/24	6,185.46	6,262.19	6,145.98	6,251.82	+75.74	+1.23	－	-
[0276]	26/02/20	6,226.76	6,284.24	6,163.57	6,176.08	-110.09	-1.75	－	-
[0276]	26/02/19	6,223.08	6,293.20	6,187.26	6,286.17	+101.25	+1.64	－	-
[0276]	26/02/18	6,159.68	6,220.74	6,156.71	6,184.92	+61.44	+1.00	－	-
[0276]	26/02/17	6,160.58	6,219.81	6,098.24	6,123.48	-50.56	-0.82	－	-
[0276]	26/02/16	6,300.10	6,307.98	6,135.51	6,174.04	-131.30	-2.08	－	-
[0276]	26/02/13	6,374.92	6,405.55	6,288.68	6,305.34	-108.58	-1.69	－	-
[0276]	26/02/12	6,256.66	6,423.42	6,250.11	6,413.92	+169.11	+2.71	－	-
[0276]	26/02/10	6,111.39	6,244.81	6,083.36	6,244.81	+177.44	+2.92	－	-
[0276]	26/02/09	5,990.96	6,104.45	5,971.41	6,067.37	+177.51	+3.01	－	-
[0276]	26/02/06	5,733.11	5,889.86	5,725.98	5,889.86	+113.33	+1.96	－	-
[0276]	26/02/05	5,753.18	5,803.07	5,651.67	5,776.53	+48.95	+0.85	－	-
[0276]	26/02/04	5,688.06	5,776.34	5,641.23	5,727.58	+79.29	+1.40	－	-
[0276]	26/02/03	5,533.72	5,657.16	5,531.68	5,648.29	+189.70	+3.48	－	-
[0276]	26/02/02	5,604.67	5,653.39	5,458.59	5,458.59	-58.55	-1.06	－	-
[0276]	26/01/30	5,536.05	5,549.27	5,459.32	5,517.14	+12.22	+0.22	－	-
[0276]	26/01/29	5,434.74	5,529.26	5,411.96	5,504.92	+11.16	+0.20	－	-
[0276]	26/01/28	5,436.53	5,523.24	5,415.84	5,493.76	-0.60	-0.01	－	-
[0276]	26/01/27	5,437.14	5,502.56	5,421.84	5,494.36	+71.17	+1.31	－	-
[0276]	26/01/26	5,495.02	5,495.44	5,422.28	5,423.19	-162.84	-2.92	－	-
[0276]	26/01/23	5,622.33	5,635.78	5,584.22	5,586.03	-16.92	-0.30	－	-
[0276]	26/01/22	5,634.34	5,650.25	5,579.27	5,602.95	+37.37	+0.67	－	-
[0276]	26/01/21	5,519.55	5,583.34	5,519.55	5,565.58	-44.60	-0.79	－	-
[0276]	26/01/20	5,607.37	5,626.81	5,579.67	5,610.18	-32.52	-0.58	－	-
[0276]	26/01/19	5,633.95	5,647.02	5,562.69	5,642.70	-14.95	-0.26	－	-
[0276]	26/01/16	5,625.11	5,687.20	5,614.79	5,657.65	+0.41	+0.01	－	-
[0276]	26/01/15	5,557.57	5,706.70	5,557.57	5,657.24	+99.61	+1.79	－	-
[0276]	26/01/14	5,495.63	5,558.26	5,492.63	5,557.63	+62.96	+1.15	－	-
[0276]	26/01/13	5,381.14	5,494.67	5,375.30	5,494.67	+211.40	+4.00	－	-
[0276]	26/01/09	5,262.19	5,298.92	5,253.18	5,283.27	+33.15	+0.63	－	-
[0276]	26/01/08	5,277.50	5,319.37	5,243.78	5,250.12	-17.06	-0.32	－	-
[0276]	26/01/07	5,228.25	5,286.10	5,228.25	5,267.18	-35.58	-0.67	－	-
[0276]	26/01/06	5,243.97	5,314.32	5,242.84	5,302.76	+114.78	+2.21	－	-
[0276]	26/01/05	5,171.22	5,220.61	5,163.90	5,187.98	+96.76	+1.90	－	-
[0276]	25/12/30	5,115.00	5,125.60	5,086.87	5,091.22	-43.86	-0.85	－	-
[0276]	25/12/29	5,058.69	5,139.41	5,051.60	5,135.08	+102.81	+2.04	－	-
[0276]	25/12/26	5,037.46	5,049.99	5,012.58	5,032.27	-3.18	-0.06	－	-
[0276]	25/12/25	5,026.37	5,042.92	5,014.16	5,035.45	+25.62	+0.51	－	-
[0276]	25/12/24	5,046.16	5,061.98	5,004.51	5,009.83	-43.88	-0.87	－	-
[0276]	25/12/23	5,031.97	5,074.67	5,031.97	5,053.71	+19.64	+0.39	－	-
[0276]	25/12/22	5,064.33	5,065.07	5,032.92	5,034.07	+6.09	+0.12	－	-
[0276]	25/12/19	5,013.20	5,049.74	4,998.10	5,027.98	+50.29	+1.01	－	-
[0276]	25/12/18	4,979.95	5,000.24	4,946.95	4,977.69	-15.52	-0.31	－	-
[0276]	25/12/17	4,999.57	5,004.63	4,948.22	4,993.21	-21.43	-0.43	－	-
[0276]	25/12/16	5,147.18	5,147.18	5,014.64	5,014.64	-139.15	-2.70	－	-
[0276]	25/12/15	5,131.33	5,162.07	5,115.54	5,153.79	+9.14	+0.18	－	-
[0276]	25/12/12	5,112.95	5,158.36	5,100.83	5,144.65	+96.63	+1.91	－	-
[0276]	25/12/11	5,058.05	5,080.46	5,021.41	5,048.02	+43.93	+0.88	－	-
[0276]	25/12/10	5,013.53	5,048.78	4,985.58	5,004.09	-0.68	-0.01	－	-
[0276]	25/12/09	5,003.14	5,029.97	4,971.25	5,004.77	+24.35	+0.49	－	-
[0276]	25/12/08	4,916.86	4,980.42	4,904.92	4,980.42	+95.55	+1.96	－	-
[0276]	25/12/05	4,940.37	4,947.37	4,878.43	4,884.87	-79.18	-1.60	－	-
[0276]	25/12/04	4,833.82	4,977.84	4,828.81	4,964.05	+156.16	+3.25	－	-
[0276]	25/12/03	4,827.69	4,841.33	4,804.75	4,807.89	-15.41	-0.32	－	-
[0276]	25/12/02	4,828.66	4,846.57	4,811.21	4,823.30	+7.06	+0.15	－	-
[0276]	25/12/01	4,890.61	4,890.61	4,805.22	4,816.24	-66.54	-1.36	－	-
[0276]	25/11/28	4,814.40	4,886.01	4,810.61	4,882.78	+41.67	+0.86	－	-
[0276]	25/11/27	4,861.15	4,874.09	4,840.15	4,841.11	+14.02	+0.29	－	-
[0276]	25/11/26	4,791.84	4,850.88	4,780.05	4,827.09	+91.22	+1.93	－	-
[0276]	25/11/25	4,776.67	4,780.55	4,705.77	4,735.87	+11.49	+0.24	－	-
[0276]	25/11/21	4,653.87	4,740.03	4,633.62	4,724.38	+24.73	+0.53	－	-
[0276]	25/11/20	4,712.52	4,761.54	4,699.65	4,699.65	+34.50	+0.74	－	-
[0276]	25/11/19	4,694.26	4,706.02	4,629.93	4,665.15	-13.25	-0.28	－	-
[0276]	25/11/18	4,778.30	4,804.36	4,670.15	4,678.40	-123.68	-2.58	－	-
[0276]	25/11/17	4,849.01	4,856.17	4,789.86	4,802.08	-73.08	-1.50	－	-
[0276]	25/11/14	4,814.12	4,875.16	4,808.35	4,875.16	+10.85	+0.22	－	-
[0276]	25/11/13	4,847.34	4,878.92	4,838.87	4,864.31	+37.29	+0.77	－	-
[0276]	25/11/12	4,775.57	4,831.29	4,772.48	4,827.02	+81.62	+1.72	－	-
[0276]	25/11/11	4,809.07	4,811.68	4,728.58	4,745.40	-50.14	-1.05	－	-
[0276]	25/11/10	4,821.22	4,821.22	4,760.53	4,795.54	+12.70	+0.27	－	-
[0276]	25/11/07	4,750.11	4,782.84	4,727.33	4,782.84	-2.32	-0.05	－	-
[0276]	25/11/06	4,726.15	4,806.90	4,719.98	4,785.16	+88.05	+1.87	－	-
[0276]	25/11/05	4,588.78	4,714.91	4,521.00	4,697.11	+80.81	+1.75	－	-
[0276]	25/11/04	4,641.39	4,719.98	4,607.34	4,616.30	-50.87	-1.09	－	-
[0276]	25/10/31	4,673.95	4,690.26	4,624.71	4,667.17	+23.36	+0.50	－	-
[0276]	25/10/30	4,599.93	4,658.34	4,597.27	4,643.81	+49.10	+1.07	－	-
[0276]	25/10/29	4,633.99	4,642.47	4,586.72	4,594.71	-53.98	-1.16	－	-
[0276]	25/10/28	4,718.50	4,723.87	4,648.69	4,648.69	-97.83	-2.06	－	-
[0276]	25/10/27	4,710.05	4,754.42	4,705.07	4,746.52	+98.54	+2.12	－	-
[0276]	25/10/24	4,668.30	4,681.58	4,644.46	4,647.98	+24.29	+0.53	－	-
[0276]	25/10/23	4,610.14	4,634.70	4,592.24	4,623.69	+4.98	+0.11	－	-
[0276]	25/10/22	4,581.91	4,630.14	4,561.55	4,618.71	+47.64	+1.04	－	-
[0276]	25/10/21	4,592.24	4,613.52	4,566.53	4,571.07	+6.41	+0.14	－	-
[0276]	25/10/20	4,549.03	4,564.66	4,521.91	4,564.66	+78.89	+1.76	－	-
[0276]	25/10/17	4,471.98	4,497.95	4,466.04	4,485.77	-4.54	-0.10	－	-
[0276]	25/10/16	4,539.63	4,551.79	4,478.55	4,490.31	-40.68	-0.90	－	-
[0276]	25/10/15	4,515.98	4,536.33	4,507.64	4,530.99	+66.93	+1.50	－	-
[0276]	25/10/14	4,477.09	4,539.61	4,437.56	4,464.06	-86.63	-1.90	－	-
[0276]	25/10/10	4,577.00	4,582.50	4,539.35	4,550.69	-62.99	-1.37	－	-
[0276]	25/10/09	4,593.38	4,616.29	4,591.16	4,613.68	+30.52	+0.67	－	-
[0276]	25/10/08	4,604.85	4,627.91	4,578.65	4,583.16	+32.71	+0.72	－	-
[0276]	25/10/07	4,548.41	4,581.69	4,542.00	4,550.45	+6.09	+0.13	－	-
[0276]	25/10/06	4,554.57	4,615.78	4,537.12	4,544.36	+69.52	+1.55	－	-
[0276]	25/10/03	4,465.42	4,491.76	4,456.54	4,474.84	+28.26	+0.64	－	-
[0276]	25/10/02	4,440.44	4,470.23	4,414.09	4,446.58	+10.37	+0.23	－	-
[0276]	25/10/01	4,479.30	4,479.30	4,400.57	4,436.21	-51.71	-1.15	－	-
[0276]	25/09/30	4,484.36	4,500.43	4,446.16	4,487.92	+2.84	+0.06	－	-
[0276]	25/09/29	4,511.44	4,515.39	4,478.56	4,485.08	-108.81	-2.37	－	-
[0276]	25/09/26	4,567.12	4,627.09	4,564.29	4,593.89	+33.63	+0.74	－	-
[0276]	25/09/25	4,582.82	4,582.82	4,547.32	4,560.26	+22.14	+0.49	－	-
[0276]	25/09/24	4,585.53	4,585.53	4,529.12	4,538.12	-35.76	-0.78	－	-
[0276]	25/09/22	4,564.38	4,599.04	4,558.22	4,573.88	+29.63	+0.65	－	-
[0276]	25/09/19	4,557.45	4,612.41	4,528.64	4,544.25	+35.97	+0.80	－	-
[0276]	25/09/18	4,484.46	4,525.56	4,445.05	4,508.28	+35.36	+0.79	－	-
[0276]	25/09/17	4,484.43	4,491.79	4,443.57	4,472.92	-40.21	-0.89	－	-
[0276]	25/09/16	4,503.13	4,539.06	4,499.03	4,513.13	+38.57	+0.86	－	-
[0276]	25/09/12	4,496.61	4,506.11	4,468.32	4,474.56	+15.79	+0.35	－	-
[0276]	25/09/11	4,466.46	4,479.01	4,431.12	4,458.77	-22.13	-0.49	－	-
[0276]	25/09/10	4,475.10	4,487.96	4,463.25	4,480.90	-2.88	-0.06	－	-
[0276]	25/09/09	4,523.25	4,541.54	4,483.78	4,483.78	-44.28	-0.98	－	-
[0276]	25/09/08	4,507.96	4,529.92	4,489.16	4,528.06	+44.92	+1.00	－	-
[0276]	25/09/05	4,485.91	4,501.23	4,457.70	4,483.14	+58.55	+1.32	－	-