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
[0282]	26/10/29	2,433.08	2,449.32	2,421.50	2,440.88	+19.22	+0.79	－	-
[0282]	26/10/28	2,468.76	2,491.32	2,421.66	2,421.66	-46.26	-1.87	－	-
[0282]	26/10/27	2,511.39	2,511.39	2,463.75	2,467.92	-78.70	-3.09	－	-
[0282]	26/10/26	2,511.71	2,559.48	2,482.96	2,546.62	+49.31	+1.97	－	-
[0282]	26/10/23	2,491.84	2,520.52	2,476.99	2,497.31	+50.10	+2.05	－	-
[0282]	26/10/22	2,450.17	2,480.80	2,438.61	2,447.21	-11.22	-0.46	－	-
[0282]	26/10/21	2,459.77	2,468.72	2,442.22	2,458.43	+30.18	+1.24	－	-
[0282]	26/10/20	2,419.59	2,436.76	2,415.09	2,428.25	-2.26	-0.09	－	-
[0282]	26/10/19	2,423.11	2,442.66	2,405.79	2,430.51	+21.43	+0.89	－	-
[0282]	26/10/16	2,398.49	2,433.55	2,394.41	2,409.08	+46.83	+1.98	－	-
[0282]	26/10/15	2,316.57	2,372.18	2,301.01	2,362.25	+49.83	+2.15	－	-
[0282]	26/10/14	2,328.23	2,328.23	2,301.26	2,312.42	-25.70	-1.10	－	-
[0282]	26/10/13	2,334.07	2,343.19	2,319.19	2,338.12	+12.10	+0.52	－	-
[0282]	26/10/09	2,321.26	2,326.59	2,307.84	2,326.02	+18.07	+0.78	－	-
[0282]	26/10/08	2,310.56	2,320.94	2,281.90	2,307.95	-9.21	-0.40	－	-
[0282]	26/10/07	2,318.59	2,337.20	2,316.33	2,317.16	+3.21	+0.14	－	-
[0282]	26/10/06	2,318.43	2,322.96	2,307.48	2,313.95	+3.70	+0.16	－	-
[0282]	26/10/05	2,331.79	2,332.36	2,310.25	2,310.25	-14.81	-0.64	－	-
[0282]	26/10/02	2,358.82	2,360.27	2,325.06	2,325.06	-60.05	-2.52	－	-
[0282]	26/10/01	2,376.21	2,392.21	2,366.72	2,385.11	-8.15	-0.34	－	-
[0282]	26/09/30	2,370.31	2,396.44	2,358.75	2,393.26	+32.48	+1.38	－	-
[0282]	26/09/29	2,377.69	2,390.73	2,356.41	2,360.78	-65.28	-2.69	－	-
[0282]	26/09/28	2,453.27	2,462.68	2,426.06	2,426.06	-16.49	-0.68	－	-
[0282]	26/09/25	2,443.65	2,449.46	2,429.71	2,442.55	+8.53	+0.35	－	-
[0282]	26/09/24	2,407.40	2,451.83	2,407.40	2,434.02	+9.03	+0.37	－	-
[0282]	26/09/18	2,459.11	2,469.41	2,424.99	2,424.99	-36.20	-1.47	－	-
[0282]	26/09/17	2,429.88	2,461.19	2,428.83	2,461.19	+46.40	+1.92	－	-
[0282]	26/09/16	2,420.39	2,437.28	2,414.01	2,414.79	+18.31	+0.76	－	-
[0282]	26/09/15	2,441.78	2,441.78	2,394.70	2,396.48	-34.43	-1.42	－	-
[0282]	26/09/14	2,425.34	2,451.03	2,421.71	2,430.91	+25.32	+1.05	－	-
[0282]	26/09/11	2,391.76	2,415.01	2,384.55	2,405.59	-10.71	-0.44	－	-
[0282]	26/09/10	2,427.46	2,437.21	2,408.69	2,416.30	-27.59	-1.13	－	-
[0282]	26/09/09	2,412.53	2,450.95	2,412.53	2,443.89	+7.54	+0.31	－	-
[0282]	26/09/08	2,410.76	2,457.83	2,410.76	2,436.35	+5.55	+0.23	－	-
[0282]	26/09/07	2,468.60	2,472.04	2,430.80	2,430.80	-24.74	-1.01	－	-
[0282]	26/09/04	2,465.35	2,474.65	2,449.26	2,455.54	-6.61	-0.27	－	-
[0282]	26/09/03	2,459.02	2,482.48	2,457.21	2,462.15	-16.99	-0.69	－	-
[0282]	26/09/02	2,486.85	2,513.61	2,476.36	2,479.14	-55.61	-2.19	－	-
[0282]	26/09/01	2,487.72	2,538.79	2,487.72	2,534.75	+32.77	+1.31	－	-
[0282]	26/08/31	2,508.30	2,529.04	2,501.98	2,501.98	-20.71	-0.82	－	-
[0282]	26/08/28	2,484.66	2,526.85	2,484.66	2,522.69	+21.45	+0.86	－	-
[0282]	26/08/27	2,498.40	2,517.11	2,491.51	2,501.24	-8.45	-0.34	－	-
[0282]	26/08/26	2,505.03	2,522.48	2,500.07	2,509.69	+18.45	+0.74	－	-
[0282]	26/08/25	2,514.78	2,516.02	2,485.47	2,491.24	-0.25	-0.01	－	-
[0282]	26/08/24	2,481.76	2,500.28	2,470.95	2,491.49	+15.84	+0.64	－	-
[0282]	26/08/21	2,460.52	2,476.45	2,456.37	2,475.65	+7.85	+0.32	－	-
[0282]	26/08/20	2,453.05	2,467.80	2,437.41	2,467.80	+56.08	+2.33	－	-
[0282]	26/08/19	2,404.02	2,419.63	2,383.14	2,411.72	-2.73	-0.11	－	-
[0282]	26/08/18	2,424.73	2,428.80	2,408.25	2,414.45	-22.48	-0.92	－	-
[0282]	26/08/17	2,453.50	2,458.41	2,435.64	2,436.93	-10.19	-0.42	－	-
[0282]	26/08/14	2,440.76	2,451.34	2,432.18	2,447.12	-4.48	-0.18	－	-
[0282]	26/08/13	2,462.41	2,471.11	2,449.14	2,451.60	+8.46	+0.35	－	-
[0282]	26/08/12	2,450.39	2,460.12	2,426.61	2,443.14	-4.66	-0.19	－	-
[0282]	26/08/10	2,492.76	2,492.76	2,440.82	2,447.80	-49.66	-1.99	－	-
[0282]	26/08/07	2,483.00	2,520.37	2,480.93	2,497.46	+15.78	+0.64	－	-
[0282]	26/08/06	2,478.75	2,499.84	2,464.49	2,481.68	+22.60	+0.92	－	-
[0282]	26/08/05	2,457.12	2,467.12	2,443.82	2,459.08	+20.07	+0.82	－	-
[0282]	26/08/04	2,469.70	2,469.70	2,439.01	2,439.01	-12.25	-0.50	－	-
[0282]	26/08/03	2,498.89	2,503.19	2,444.70	2,451.26	-90.91	-3.58	－	-
[0282]	26/07/31	2,592.51	2,592.51	2,541.77	2,542.17	-86.65	-3.30	－	-
[0282]	26/07/30	2,643.63	2,652.00	2,609.58	2,628.82	-30.98	-1.16	－	-
[0282]	26/07/29	2,631.28	2,664.16	2,603.97	2,659.80	+50.84	+1.95	－	-
[0282]	26/07/28	2,624.84	2,626.60	2,598.23	2,608.96	-8.25	-0.32	－	-
[0282]	26/07/27	2,572.06	2,617.21	2,559.67	2,617.21	+68.43	+2.68	－	-
[0282]	26/07/24	2,531.02	2,562.58	2,528.06	2,548.78	-12.47	-0.49	－	-
[0282]	26/07/23	2,573.20	2,578.66	2,552.40	2,561.25	-40.30	-1.55	－	-
[0282]	26/07/22	2,592.95	2,618.56	2,589.73	2,601.55	-25.31	-0.96	－	-
[0282]	26/07/21	2,596.44	2,639.86	2,590.51	2,626.86	+56.86	+2.21	－	-
[0282]	26/07/17	2,610.43	2,621.25	2,562.66	2,570.00	-32.30	-1.24	－	-
[0282]	26/07/16	2,600.95	2,632.22	2,597.25	2,602.30	-12.65	-0.48	－	-
[0282]	26/07/15	2,606.83	2,623.51	2,600.27	2,614.95	+20.26	+0.78	－	-
[0282]	26/07/14	2,555.20	2,604.71	2,549.75	2,594.69	+38.44	+1.50	－	-
[0282]	26/07/13	2,592.67	2,597.78	2,542.33	2,556.25	-4.43	-0.17	－	-
[0282]	26/07/10	2,569.25	2,571.74	2,551.75	2,560.68	-13.13	-0.51	－	-
[0282]	26/07/09	2,565.50	2,578.11	2,549.75	2,573.81	-34.85	-1.34	－	-
[0282]	26/07/08	2,645.32	2,645.32	2,606.95	2,608.66	-30.20	-1.14	－	-
[0282]	26/07/07	2,625.90	2,648.30	2,622.63	2,638.86	+33.42	+1.28	－	-
[0282]	26/07/06	2,588.09	2,619.10	2,588.09	2,605.44	+27.13	+1.05	－	-
[0282]	26/07/03	2,574.16	2,611.53	2,572.53	2,578.31	+49.05	+1.94	－	-
[0282]	26/07/02	2,510.73	2,545.48	2,491.58	2,529.26	+53.89	+2.18	－	-
[0282]	26/07/01	2,506.01	2,520.98	2,461.08	2,475.37	-56.71	-2.24	－	-
[0282]	26/06/30	2,560.98	2,570.76	2,532.08	2,532.08	-17.98	-0.71	－	-
[0282]	26/06/29	2,521.80	2,550.06	2,503.04	2,550.06	+50.49	+2.02	－	-
[0282]	26/06/26	2,450.85	2,499.57	2,438.45	2,499.57	+34.90	+1.42	－	-
[0282]	26/06/25	2,469.44	2,496.95	2,456.05	2,464.67	+35.33	+1.45	－	-
[0282]	26/06/24	2,432.52	2,445.47	2,425.58	2,429.34	+4.10	+0.17	－	-
[0282]	26/06/23	2,442.36	2,457.11	2,425.24	2,425.24	-42.84	-1.74	－	-
[0282]	26/06/22	2,463.89	2,482.25	2,458.10	2,468.08	-34.32	-1.37	－	-
[0282]	26/06/19	2,476.02	2,509.89	2,472.20	2,502.40	-4.84	-0.19	－	-
[0282]	26/06/18	2,517.94	2,532.55	2,477.32	2,507.24	-9.81	-0.39	－	-
[0282]	26/06/17	2,558.35	2,568.01	2,509.44	2,517.05	-14.32	-0.57	－	-
[0282]	26/06/16	2,576.58	2,598.32	2,530.82	2,531.37	-48.65	-1.89	－	-
[0282]	26/06/15	2,574.30	2,609.80	2,568.20	2,580.02	+40.63	+1.60	－	-
[0282]	26/06/12	2,535.86	2,551.87	2,510.30	2,539.39	+28.98	+1.15	－	-
[0282]	26/06/11	2,548.84	2,567.01	2,501.06	2,510.41	-22.29	-0.88	－	-
[0282]	26/06/10	2,484.36	2,537.65	2,474.94	2,532.70	+87.82	+3.59	－	-
[0282]	26/06/09	2,456.66	2,470.55	2,425.60	2,444.88	+25.03	+1.03	－	-
[0282]	26/06/08	2,441.99	2,450.22	2,393.57	2,419.85	-33.65	-1.37	－	-
[0282]	26/06/05	2,444.13	2,471.98	2,441.35	2,453.50	+34.63	+1.43	－	-
[0282]	26/06/04	2,440.81	2,449.82	2,414.76	2,418.87	-32.44	-1.32	－	-
[0282]	26/06/03	2,480.89	2,483.47	2,447.29	2,451.31	-20.88	-0.84	－	-
[0282]	26/06/02	2,419.56	2,476.66	2,391.38	2,472.19	+22.22	+0.91	－	-
[0282]	26/06/01	2,508.20	2,513.58	2,449.97	2,449.97	-70.34	-2.79	－	-
[0282]	26/05/29	2,495.90	2,545.68	2,488.98	2,520.31	+30.47	+1.22	－	-
[0282]	26/05/28	2,510.42	2,514.72	2,475.20	2,489.84	-18.89	-0.75	－	-
[0282]	26/05/27	2,544.99	2,554.86	2,507.53	2,508.73	-50.55	-1.98	－	-
[0282]	26/05/26	2,528.12	2,587.92	2,528.12	2,559.28	+27.81	+1.10	－	-
[0282]	26/05/25	2,519.33	2,552.83	2,513.28	2,531.47	+36.21	+1.45	－	-
[0282]	26/05/22	2,522.97	2,522.97	2,476.84	2,495.26	-50.61	-1.99	－	-
[0282]	26/05/21	2,551.20	2,569.27	2,545.58	2,545.87	+37.22	+1.48	－	-
[0282]	26/05/20	2,546.55	2,553.35	2,502.65	2,508.65	-51.61	-2.02	－	-
[0282]	26/05/19	2,553.78	2,584.42	2,538.95	2,560.26	+28.14	+1.11	－	-
[0282]	26/05/18	2,602.57	2,606.79	2,527.63	2,532.12	-77.37	-2.96	－	-
[0282]	26/05/15	2,631.48	2,654.42	2,597.30	2,609.49	-46.65	-1.76	－	-
[0282]	26/05/14	2,770.57	2,770.57	2,637.55	2,656.14	-147.71	-5.27	－	-
[0282]	26/05/13	2,793.18	2,810.81	2,776.91	2,803.85	+6.86	+0.25	－	-
[0282]	26/05/12	2,796.67	2,826.16	2,787.69	2,796.99	+12.50	+0.45	－	-
[0282]	26/05/11	2,757.00	2,793.41	2,757.00	2,784.49	+34.07	+1.24	－	-
[0282]	26/05/08	2,775.31	2,775.31	2,730.91	2,750.42	-31.46	-1.13	－	-
[0282]	26/05/07	2,786.56	2,815.91	2,772.72	2,781.88	+16.94	+0.61	－	-
[0282]	26/05/01	2,763.03	2,781.79	2,749.31	2,764.94	-22.59	-0.81	－	-
[0282]	26/04/30	2,774.64	2,805.91	2,770.65	2,787.53	-15.75	-0.56	－	-
[0282]	26/04/28	2,791.30	2,815.93	2,777.75	2,803.28	+35.36	+1.28	－	-
[0282]	26/04/27	2,761.25	2,817.52	2,752.80	2,767.92	-17.44	-0.63	－	-
[0282]	26/04/24	2,797.69	2,803.57	2,773.92	2,785.36	-25.31	-0.90	－	-
[0282]	26/04/23	2,804.75	2,820.63	2,788.10	2,810.67	+19.16	+0.69	－	-
[0282]	26/04/22	2,830.70	2,831.91	2,787.92	2,791.51	-62.05	-2.17	－	-
[0282]	26/04/21	2,852.13	2,869.46	2,840.10	2,853.56	+1.92	+0.07	－	-
[0282]	26/04/20	2,861.64	2,877.60	2,842.95	2,851.64	+26.94	+0.95	－	-
[0282]	26/04/17	2,871.23	2,878.75	2,824.70	2,824.70	-54.62	-1.90	－	-
[0282]	26/04/16	2,888.84	2,896.95	2,862.79	2,879.32	-9.09	-0.31	－	-
[0282]	26/04/15	2,934.47	2,947.87	2,885.52	2,888.41	-10.79	-0.37	－	-
[0282]	26/04/14	2,885.16	2,908.10	2,880.94	2,899.20	+44.13	+1.55	－	-
[0282]	26/04/13	2,850.44	2,879.10	2,839.03	2,855.07	-22.27	-0.77	－	-
[0282]	26/04/10	2,889.97	2,897.44	2,871.32	2,877.34	-16.00	-0.55	－	-
[0282]	26/04/09	2,966.46	2,974.37	2,893.34	2,893.34	-64.17	-2.17	－	-
[0282]	26/04/08	2,876.54	2,958.52	2,876.46	2,957.51	+134.05	+4.75	－	-
[0282]	26/04/07	2,816.40	2,839.05	2,808.56	2,823.46	+26.09	+0.93	－	-
[0282]	26/04/06	2,819.34	2,836.23	2,797.37	2,797.37	-18.21	-0.65	－	-
[0282]	26/04/03	2,828.99	2,838.36	2,803.01	2,815.58	+9.46	+0.34	－	-
[0282]	26/04/02	2,860.73	2,890.93	2,793.74	2,806.12	-19.82	-0.70	－	-
[0282]	26/04/01	2,783.93	2,825.94	2,781.71	2,825.94	+90.61	+3.31	－	-
[0282]	26/03/31	2,728.24	2,776.23	2,705.06	2,735.33	+7.12	+0.26	－	-
[0282]	26/03/30	2,723.59	2,735.16	2,668.49	2,728.21	-73.17	-2.61	－	-
[0282]	26/03/27	2,824.92	2,831.94	2,787.88	2,801.38	-39.13	-1.38	－	-
[0282]	26/03/26	2,858.44	2,867.94	2,819.20	2,840.51	-12.13	-0.43	－	-
[0282]	26/03/25	2,854.98	2,871.15	2,838.11	2,852.64	+46.43	+1.65	－	-
[0282]	26/03/24	2,767.54	2,806.21	2,766.11	2,806.21	+89.22	+3.28	－	-
[0282]	26/03/23	2,844.68	2,845.13	2,713.74	2,716.99	-178.25	-6.16	－	-
[0282]	26/03/19	2,941.25	2,941.25	2,890.40	2,895.24	-93.11	-3.12	－	-
[0282]	26/03/18	2,972.78	3,001.60	2,962.20	2,988.35	+52.14	+1.78	－	-
[0282]	26/03/17	2,949.92	2,968.17	2,927.95	2,936.21	+23.19	+0.80	－	-
[0282]	26/03/16	2,906.37	2,920.41	2,894.20	2,913.02	-0.68	-0.02	－	-
[0282]	26/03/13	2,917.96	2,963.41	2,913.70	2,913.70	-43.96	-1.49	－	-
[0282]	26/03/12	3,012.48	3,013.88	2,932.91	2,957.66	-109.04	-3.56	－	-
[0282]	26/03/11	3,094.27	3,094.27	3,048.83	3,066.70	+16.00	+0.52	－	-
[0282]	26/03/10	3,039.93	3,093.77	3,027.42	3,050.70	+57.66	+1.93	－	-
[0282]	26/03/09	3,038.00	3,038.00	2,922.57	2,993.04	-107.34	-3.46	－	-
[0282]	26/03/06	3,049.12	3,106.27	3,039.02	3,100.38	+36.47	+1.19	－	-
[0282]	26/03/05	3,068.86	3,139.09	3,049.79	3,063.91	+46.34	+1.54	－	-
[0282]	26/03/04	3,069.63	3,073.43	2,982.88	3,017.57	-103.52	-3.32	－	-
[0282]	26/03/03	3,179.80	3,194.01	3,119.94	3,121.09	-119.37	-3.68	－	-
[0282]	26/03/02	3,193.51	3,241.85	3,166.26	3,240.46	-18.30	-0.56	－	-
[0282]	26/02/27	3,232.72	3,273.18	3,225.86	3,258.76	+22.35	+0.69	－	-
[0282]	26/02/26	3,268.99	3,294.38	3,230.15	3,236.41	+15.64	+0.49	－	-
[0282]	26/02/25	3,158.84	3,238.48	3,153.27	3,220.77	+67.93	+2.15	－	-
[0282]	26/02/24	3,163.06	3,173.50	3,130.96	3,152.84	-17.48	-0.55	－	-
[0282]	26/02/20	3,136.26	3,178.43	3,123.97	3,170.32	-14.80	-0.46	－	-
[0282]	26/02/19	3,092.65	3,188.77	3,083.39	3,185.12	+82.64	+2.66	－	-
[0282]	26/02/18	3,105.75	3,127.82	3,096.90	3,102.48	+27.83	+0.91	－	-
[0282]	26/02/17	3,090.60	3,098.04	3,057.38	3,074.65	-15.86	-0.51	－	-
[0282]	26/02/16	3,123.97	3,128.27	3,075.05	3,090.51	-28.51	-0.91	－	-
[0282]	26/02/13	3,182.67	3,185.01	3,116.46	3,119.02	-79.86	-2.50	－	-
[0282]	26/02/12	3,106.92	3,208.23	3,106.16	3,198.88	+67.19	+2.15	－	-
[0282]	26/02/10	3,028.84	3,134.72	3,019.27	3,131.69	+141.75	+4.74	－	-
[0282]	26/02/09	2,909.04	3,031.12	2,907.97	2,989.94	+124.97	+4.36	－	-
[0282]	26/02/06	2,839.71	2,864.97	2,812.60	2,864.97	+23.74	+0.84	－	-
[0282]	26/02/05	2,836.46	2,858.46	2,826.99	2,841.23	+44.13	+1.58	－	-
[0282]	26/02/04	2,735.81	2,798.41	2,725.89	2,797.10	+51.47	+1.87	－	-
[0282]	26/02/03	2,700.64	2,750.54	2,700.64	2,745.63	+59.28	+2.21	－	-
[0282]	26/02/02	2,729.28	2,736.34	2,682.01	2,686.35	-11.36	-0.42	－	-
[0282]	26/01/30	2,678.01	2,703.23	2,667.71	2,697.71	+49.72	+1.88	－	-
[0282]	26/01/29	2,614.52	2,651.68	2,584.38	2,647.99	+11.28	+0.43	－	-
[0282]	26/01/28	2,630.23	2,659.23	2,622.84	2,636.71	-28.98	-1.09	－	-
[0282]	26/01/27	2,667.87	2,675.75	2,640.02	2,665.69	-19.44	-0.72	－	-
[0282]	26/01/26	2,671.63	2,696.12	2,662.92	2,685.13	-27.82	-1.03	－	-
[0282]	26/01/23	2,725.89	2,744.55	2,703.82	2,712.95	-10.09	-0.37	－	-
[0282]	26/01/22	2,715.82	2,732.61	2,701.86	2,723.04	+35.89	+1.34	－	-
[0282]	26/01/21	2,691.83	2,697.92	2,673.62	2,687.15	-40.38	-1.48	－	-
[0282]	26/01/20	2,737.16	2,742.96	2,718.24	2,727.53	-21.68	-0.79	－	-
[0282]	26/01/19	2,755.02	2,769.79	2,740.30	2,749.21	-14.93	-0.54	－	-
[0282]	26/01/16	2,767.11	2,776.37	2,756.77	2,764.14	-29.84	-1.07	－	-
[0282]	26/01/15	2,789.02	2,806.60	2,775.85	2,793.98	+3.87	+0.14	－	-
[0282]	26/01/14	2,796.54	2,808.91	2,780.82	2,790.11	+14.95	+0.54	－	-
[0282]	26/01/13	2,774.78	2,802.21	2,750.89	2,775.16	+47.51	+1.74	－	-
[0282]	26/01/09	2,719.67	2,729.30	2,688.28	2,727.65	+15.61	+0.58	－	-
[0282]	26/01/08	2,719.84	2,737.84	2,708.43	2,712.04	+14.74	+0.55	－	-
[0282]	26/01/07	2,673.37	2,698.79	2,655.08	2,697.30	-15.34	-0.57	－	-
[0282]	26/01/06	2,657.18	2,725.15	2,657.18	2,712.64	+88.21	+3.36	－	-
[0282]	26/01/05	2,650.06	2,660.84	2,623.85	2,624.43	-3.72	-0.14	－	-
[0282]	25/12/30	2,643.89	2,648.90	2,628.15	2,628.15	-15.88	-0.60	－	-
[0282]	25/12/29	2,644.11	2,657.64	2,631.99	2,644.03	-1.36	-0.05	－	-
[0282]	25/12/26	2,668.67	2,678.47	2,634.90	2,645.39	-8.47	-0.32	－	-
[0282]	25/12/25	2,647.16	2,655.16	2,630.20	2,653.86	+23.86	+0.91	－	-
[0282]	25/12/24	2,626.43	2,642.86	2,620.89	2,630.00	-0.23	-0.01	－	-
[0282]	25/12/23	2,622.91	2,635.52	2,616.83	2,630.23	+4.07	+0.15	－	-
[0282]	25/12/22	2,636.50	2,636.50	2,614.75	2,626.16	-2.12	-0.08	－	-
[0282]	25/12/19	2,614.69	2,652.98	2,602.62	2,628.28	+12.88	+0.49	－	-
[0282]	25/12/18	2,618.51	2,627.85	2,607.05	2,615.40	+2.78	+0.11	－	-
[0282]	25/12/17	2,622.37	2,627.04	2,609.05	2,612.62	-9.58	-0.37	－	-
[0282]	25/12/16	2,654.20	2,660.39	2,622.20	2,622.20	-45.84	-1.72	－	-
[0282]	25/12/15	2,620.19	2,676.51	2,607.85	2,668.04	+32.83	+1.25	－	-
[0282]	25/12/12	2,592.85	2,654.57	2,592.85	2,635.21	+63.66	+2.48	－	-
[0282]	25/12/11	2,607.53	2,607.53	2,556.83	2,571.55	-20.92	-0.81	－	-
[0282]	25/12/10	2,573.39	2,610.85	2,569.76	2,592.47	+26.29	+1.02	－	-
[0282]	25/12/09	2,609.35	2,609.35	2,546.39	2,566.18	-40.77	-1.56	－	-
[0282]	25/12/08	2,548.82	2,614.84	2,543.36	2,606.95	+80.28	+3.18	－	-
[0282]	25/12/05	2,549.23	2,549.57	2,524.60	2,526.67	-43.05	-1.68	－	-
[0282]	25/12/04	2,562.98	2,579.15	2,553.74	2,569.72	+17.27	+0.68	－	-
[0282]	25/12/03	2,533.58	2,556.40	2,531.43	2,552.45	+22.35	+0.88	－	-
[0282]	25/12/02	2,533.40	2,535.72	2,496.62	2,530.10	-12.88	-0.51	－	-
[0282]	25/12/01	2,597.16	2,597.16	2,516.99	2,542.98	-67.73	-2.59	－	-
[0282]	25/11/28	2,599.58	2,618.34	2,593.64	2,610.71	-4.44	-0.17	－	-
[0282]	25/11/27	2,612.92	2,621.56	2,600.93	2,615.15	+16.13	+0.62	－	-
[0282]	25/11/26	2,573.49	2,619.42	2,570.93	2,599.02	+51.36	+2.02	－	-
[0282]	25/11/25	2,542.72	2,556.23	2,526.50	2,547.66	+26.44	+1.05	－	-
[0282]	25/11/21	2,470.71	2,525.96	2,470.71	2,521.22	+64.73	+2.64	－	-
[0282]	25/11/20	2,448.19	2,483.71	2,443.98	2,456.49	+20.65	+0.85	－	-
[0282]	25/11/19	2,435.86	2,450.76	2,417.02	2,435.84	+27.45	+1.14	－	-
[0282]	25/11/18	2,445.72	2,455.02	2,405.46	2,408.39	-56.08	-2.28	－	-
[0282]	25/11/17	2,471.27	2,476.89	2,440.17	2,464.47	-21.26	-0.86	－	-
[0282]	25/11/14	2,440.26	2,494.85	2,434.83	2,485.73	+46.74	+1.92	－	-
[0282]	25/11/13	2,449.16	2,463.40	2,417.00	2,438.99	-6.50	-0.27	－	-
[0282]	25/11/12	2,420.17	2,462.60	2,420.17	2,445.49	+44.98	+1.87	－	-
[0282]	25/11/11	2,411.48	2,414.68	2,387.71	2,400.51	-10.75	-0.45	－	-
[0282]	25/11/10	2,384.59	2,430.55	2,378.31	2,411.26	+28.19	+1.18	－	-
[0282]	25/11/07	2,375.30	2,392.91	2,374.03	2,383.07	+17.90	+0.76	－	-
[0282]	25/11/06	2,347.52	2,373.15	2,343.39	2,365.17	+31.68	+1.36	－	-
[0282]	25/11/05	2,346.07	2,352.25	2,300.27	2,333.49	+3.96	+0.17	－	-
[0282]	25/11/04	2,339.26	2,346.61	2,313.29	2,329.53	-3.47	-0.15	－	-
[0282]	25/10/31	2,348.26	2,371.10	2,331.93	2,333.00	-3.03	-0.13	－	-
[0282]	25/10/30	2,315.93	2,340.52	2,301.60	2,336.03	+15.84	+0.68	－	-
[0282]	25/10/29	2,372.70	2,372.70	2,315.02	2,320.19	-60.45	-2.54	－	-
[0282]	25/10/28	2,398.12	2,403.44	2,380.64	2,380.64	-22.65	-0.94	－	-
[0282]	25/10/27	2,416.92	2,419.12	2,397.66	2,403.29	+5.19	+0.22	－	-
[0282]	25/10/24	2,419.38	2,423.85	2,395.13	2,398.10	-31.72	-1.31	－	-
[0282]	25/10/23	2,395.67	2,431.03	2,389.99	2,429.82	+34.93	+1.46	－	-
[0282]	25/10/22	2,395.97	2,400.49	2,377.40	2,394.89	+20.46	+0.86	－	-
[0282]	25/10/21	2,406.84	2,406.84	2,374.43	2,374.43	-17.36	-0.73	－	-
[0282]	25/10/20	2,377.17	2,396.57	2,362.22	2,391.79	+36.63	+1.56	－	-
[0282]	25/10/17	2,351.61	2,364.68	2,348.29	2,355.16	-14.51	-0.61	－	-
[0282]	25/10/16	2,364.71	2,375.50	2,362.68	2,369.67	+23.01	+0.98	－	-
[0282]	25/10/15	2,347.56	2,353.28	2,335.80	2,346.66	+11.68	+0.50	－	-
[0282]	25/10/14	2,319.57	2,351.49	2,312.65	2,334.98	-22.27	-0.94	－	-
[0282]	25/10/10	2,390.18	2,393.02	2,354.26	2,357.25	-55.68	-2.31	－	-
[0282]	25/10/09	2,425.32	2,428.07	2,402.94	2,412.93	-8.76	-0.36	－	-
[0282]	25/10/08	2,456.44	2,472.29	2,421.69	2,421.69	-18.63	-0.76	－	-
[0282]	25/10/07	2,434.24	2,483.39	2,434.24	2,440.32	+9.21	+0.38	－	-
[0282]	25/10/06	2,358.43	2,440.32	2,357.77	2,431.11	+121.89	+5.28	－	-
[0282]	25/10/03	2,289.40	2,313.87	2,286.92	2,309.22	+14.76	+0.64	－	-
[0282]	25/10/02	2,326.67	2,326.67	2,293.79	2,294.46	-37.50	-1.61	－	-
[0282]	25/10/01	2,371.41	2,374.86	2,319.46	2,331.96	-68.00	-2.83	－	-
[0282]	25/09/30	2,403.15	2,405.24	2,380.19	2,399.96	-1.42	-0.06	－	-
[0282]	25/09/29	2,422.93	2,423.53	2,390.90	2,401.38	-38.10	-1.56	－	-
[0282]	25/09/26	2,406.20	2,448.85	2,404.29	2,439.48	+47.52	+1.99	－	-
[0282]	25/09/25	2,414.81	2,415.62	2,386.47	2,391.96	+6.75	+0.28	－	-
[0282]	25/09/24	2,385.69	2,385.69	2,362.22	2,385.21	+2.74	+0.12	－	-
[0282]	25/09/22	2,407.44	2,413.57	2,382.04	2,382.47	-16.15	-0.67	－	-
[0282]	25/09/19	2,410.33	2,432.71	2,390.40	2,398.62	-7.68	-0.32	－	-
[0282]	25/09/18	2,390.06	2,419.14	2,385.44	2,406.30	+16.00	+0.67	－	-
[0282]	25/09/17	2,395.42	2,399.60	2,380.05	2,390.30	-9.03	-0.38	－	-
[0282]	25/09/16	2,408.52	2,418.69	2,394.99	2,399.33	-17.11	-0.71	－	-
[0282]	25/09/12	2,419.90	2,431.87	2,414.57	2,416.44	+13.65	+0.57	－	-
[0282]	25/09/11	2,401.30	2,414.02	2,387.66	2,402.79	-11.40	-0.47	－	-
[0282]	25/09/10	2,400.02	2,421.33	2,394.95	2,414.19	+1.19	+0.05	－	-
[0282]	25/09/09	2,411.81	2,439.49	2,409.01	2,413.00	+8.44	+0.35	－	-
[0282]	25/09/08	2,362.14	2,414.44	2,362.14	2,404.56	+61.12	+2.61	－	-
[0282]	25/09/05	2,347.43	2,359.50	2,329.74	2,343.44	+9.73	+0.42	－	-