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
[2553]	26/10/29	2,073	2,076	2,025	2,033	-46.5	-2.24	3,460	-
[2553]	26/10/28	2,068	2,095	2,063	2,080	+12.0	+0.58	1,420	-
[2553]	26/10/27	2,114	2,114	2,068	2,068	-31.0	-1.48	2,720	-
[2553]	26/10/26	2,149	2,149	2,078	2,099	-13.5	-0.64	4,230	-
[2553]	26/10/23	2,097	2,113	2,010	2,113	+8.5	+0.40	3,880	-
[2553]	26/10/22	2,151	2,151	2,090	2,105	-45.5	-2.12	5,040	-
[2553]	26/10/21	2,140	2,172	2,140	2,151	+12.0	+0.56	1,000	-
[2553]	26/10/20	2,149	2,150	2,120	2,139	-11.0	-0.51	2,430	-
[2553]	26/10/19	2,173	2,173	2,105	2,150	+22.0	+1.03	3,360	-
[2553]	26/10/16	2,133	2,166	2,123	2,128	-1.0	-0.05	2,180	-
[2553]	26/10/15	2,168	2,170	2,082	2,129	-75.5	-3.42	25,510	-
[2553]	26/10/14	2,171	2,224	2,171	2,205	-7.5	-0.34	6,670	-
[2553]	26/10/13	2,270	2,270	2,180	2,213	-44.0	-1.95	10,910	-
[2553]	26/10/09	2,233	2,257	2,200	2,257	-26.0	-1.14	5,250	-
[2553]	26/10/08	2,274	2,300	2,236	2,283	+1.0	+0.04	9,660	-
[2553]	26/10/07	2,275	2,300	2,275	2,282	-8.0	-0.35	2,800	-
[2553]	26/10/06	2,283	2,299	2,276	2,290	+9.0	+0.39	3,410	-
[2553]	26/10/05	2,310	2,310	2,273	2,281	0	+0.00	4,640	-
[2553]	26/10/02	2,290	2,322	2,281	2,281	-26.0	-1.13	6,030	-
[2553]	26/10/01	2,304	2,340	2,293	2,307	-32.5	-1.39	7,670	-
[2553]	26/09/30	2,345	2,345	2,304	2,340	+24.0	+1.04	4,650	-
[2553]	26/09/29	2,300	2,376	2,300	2,316	+10.5	+0.46	9,710	-
[2553]	26/09/28	2,406	2,413	2,305	2,306	-92.5	-3.86	16,910	-
[2553]	26/09/25	2,534	2,534	2,375	2,399	-58.5	-2.38	40,080	-
[2553]	26/09/24	2,525	2,541	2,405	2,458	-17.0	-0.69	61,520	-
[2553]	26/09/18	2,518	2,518	2,441	2,475	+38.5	+1.58	18,970	-
[2553]	26/09/17	2,468	2,487	2,420	2,437	-3.0	-0.12	6,780	-
[2553]	26/09/16	2,374	2,451	2,374	2,440	+43.0	+1.79	4,760	-
[2553]	26/09/15	2,309	2,410	2,309	2,397	+48.5	+2.06	4,150	-
[2553]	26/09/14	2,305	2,350	2,300	2,349	+5.0	+0.21	2,350	-
[2553]	26/09/11	2,350	2,366	2,290	2,344	-40.5	-1.70	5,450	-
[2553]	26/09/10	2,415	2,415	2,356	2,385	+20.5	+0.87	7,180	-
[2553]	26/09/09	2,389	2,399	2,333	2,365	+26.0	+1.11	16,620	-
[2553]	26/09/08	2,338	2,369	2,327	2,339	-44.0	-1.85	5,960	-
[2553]	26/09/07	2,440	2,440	2,351	2,383	+11.0	+0.46	1,250	-
[2553]	26/09/04	2,385	2,444	2,372	2,372	-17.0	-0.71	3,400	-
[2553]	26/09/03	2,430	2,430	2,382	2,389	-37.5	-1.55	1,270	-
[2553]	26/09/02	2,470	2,470	2,420	2,427	-43.0	-1.74	650	-
[2553]	26/09/01	2,516	2,570	2,470	2,470	+4.5	+0.18	2,340	-
[2553]	26/08/31	2,507	2,507	2,435	2,466	+9.0	+0.37	2,340	-
[2553]	26/08/28	2,471	2,491	2,455	2,457	+14.0	+0.57	1,280	-
[2553]	26/08/27	2,403	2,443	2,403	2,443	+33.5	+1.39	110	-
[2553]	26/08/26	2,400	2,421	2,400	2,410	-9.0	-0.37	350	-
[2553]	26/08/25	2,385	2,419	2,350	2,419	+43.5	+1.83	1,160	-
[2553]	26/08/24	2,498	2,498	2,376	2,376	-72.0	-2.94	650	-
[2553]	26/08/21	2,439	2,448	2,420	2,448	+9.0	+0.37	580	-
[2553]	26/08/20	2,433	2,450	2,423	2,439	+14.0	+0.58	2,080	-
[2553]	26/08/19	2,520	2,520	2,425	2,425	-93.0	-3.69	380	-
[2553]	26/08/18	2,527	2,550	2,501	2,518	-9.0	-0.36	1,000	-
[2553]	26/08/17	2,502	2,541	2,468	2,527	+28.0	+1.12	480	-
[2553]	26/08/14	2,501	2,501	2,476	2,499	-21.0	-0.83	730	-
[2553]	26/08/13	2,525	2,530	2,502	2,520	+36.0	+1.45	440	-
[2553]	26/08/12	2,415	2,500	2,415	2,484	+20.5	+0.83	1,240	-
[2553]	26/08/10	2,484	2,484	2,445	2,464	-2.0	-0.08	1,130	-
[2553]	26/08/07	2,412	2,466	2,411	2,466	+66.0	+2.75	850	-
[2553]	26/08/06	2,372	2,408	2,372	2,400	+5.0	+0.21	520	-
[2553]	26/08/05	2,459	2,459	2,320	2,395	+36.5	+1.55	1,680	-
[2553]	26/08/04	2,334	2,484	2,280	2,359	+75.5	+3.31	2,500	-
[2553]	26/08/03	2,414	2,549	2,250	2,284	-56.0	-2.39	2,300	-
[2553]	26/07/31	2,335	2,477	2,330	2,340	0	+0.00	1,110	-
[2553]	26/07/30	2,333	2,378	2,296	2,340	-34.0	-1.43	1,800	-
[2553]	26/07/29	2,347	2,385	2,333	2,374	+21.0	+0.89	12,040	-
[2553]	26/07/28	2,450	2,450	2,353	2,353	-63.0	-2.61	2,680	-
[2553]	26/07/27	2,384	2,428	2,363	2,416	+21.5	+0.90	7,880	-
[2553]	26/07/24	2,460	2,460	2,395	2,395	-55.0	-2.24	370	-
[2553]	26/07/23	2,450	2,474	2,450	2,450	+12.0	+0.49	660	-
[2553]	26/07/22	2,526	2,526	2,438	2,438	+12.0	+0.49	2,050	-
[2553]	26/07/21	2,436	2,436	2,300	2,426	+40.0	+1.68	2,910	-
[2553]	26/07/17	2,475.0	2,475.0	2,332.0	2,386.0	-118.5	-4.73	6,530	-
[2553]	26/07/16	2,549.0	2,550.0	2,499.0	2,504.5	-56.5	-2.21	1,040	-
[2553]	26/07/15	2,703.0	2,703.0	2,554.0	2,561.0	+8.5	+0.33	740	-
[2553]	26/07/14	2,537.0	2,552.5	2,485.0	2,552.5	+15.5	+0.61	2,050	-
[2553]	26/07/13	2,760.0	2,850.0	2,529.5	2,537.0	-173.0	-6.38	6,790	-
[2553]	26/07/10	2,808.5	2,808.5	2,665.0	2,710.0	+18.0	+0.67	1,340	-
[2553]	26/07/09	2,730.0	2,730.0	2,600.0	2,692.0	+64.0	+2.44	680	-
[2553]	26/07/08	2,626.5	2,683.5	2,626.0	2,628.0	-11.5	-0.44	1,150	-
[2553]	26/07/07	2,747.0	2,747.0	2,609.0	2,639.5	-75.5	-2.78	840	-
[2553]	26/07/06	2,800.0	2,800.0	2,715.0	2,715.0	-35.0	-1.27	160	-
[2553]	26/07/03	2,711.5	2,750.0	2,711.5	2,750.0	+25.0	+0.92	90	-
[2553]	26/07/02	2,800.0	2,850.0	2,725.0	2,725.0	-75.0	-2.68	12,980	-
[2553]	26/07/01	2,781.0	2,830.0	2,781.0	2,800.0	+23.0	+0.83	4,770	-
[2553]	26/06/30	2,750.0	2,800.0	2,731.5	2,777.0	+77.0	+2.85	2,170	-
[2553]	26/06/29	2,775.0	2,775.0	2,700.0	2,700.0	-15.0	-0.55	320	-
[2553]	26/06/26	2,757.0	2,757.0	2,661.0	2,715.0	-50.0	-1.81	3,140	-
[2553]	26/06/25	2,750.0	2,800.0	2,725.0	2,765.0	+24.5	+0.89	2,460	-
[2553]	26/06/24	2,695.0	2,742.5	2,695.0	2,740.5	+48.0	+1.78	1,640	-
[2553]	26/06/23	2,785.0	2,803.5	2,692.5	2,692.5	-72.5	-2.62	6,220	-
[2553]	26/06/22	2,730.0	2,765.0	2,691.5	2,765.0	+55.0	+2.03	2,650	-
[2553]	26/06/19	2,701.5	2,710.0	2,689.0	2,710.0	+8.5	+0.31	2,520	-
[2553]	26/06/18	2,656.0	2,710.0	2,656.0	2,701.5	+11.5	+0.43	2,720	-
[2553]	26/06/17	2,652.0	2,690.0	2,652.0	2,690.0	+38.0	+1.43	300	-
[2553]	26/06/16	2,600.0	2,665.0	2,600.0	2,652.0	+50.0	+1.92	2,310	-
[2553]	26/06/15	2,591.5	2,602.5	2,549.0	2,602.0	+60.5	+2.38	1,520	-
[2553]	26/06/12	2,491.5	2,591.5	2,488.0	2,541.5	+60.5	+2.44	4,550	-
[2553]	26/06/11	2,416.0	2,481.0	2,416.0	2,481.0	+15.0	+0.61	1,050	-
[2553]	26/06/10	2,467.0	2,551.0	2,466.0	2,466.0	-51.0	-2.03	4,030	-
[2553]	26/06/09	2,439.0	2,517.0	2,439.0	2,517.0	+78.0	+3.20	7,190	-
[2553]	26/06/08	2,520.0	2,558.5	2,432.5	2,439.0	-127.0	-4.95	2,540	-
[2553]	26/06/05	2,610.0	2,610.0	2,563.5	2,566.0	-16.0	-0.62	1,060	-
[2553]	26/06/04	2,594.0	2,594.0	2,572.5	2,582.0	-12.0	-0.46	350	-
[2553]	26/06/03	2,600.0	2,620.0	2,560.0	2,594.0	+34.0	+1.33	970	-
[2553]	26/06/02	2,575.0	2,575.0	2,510.5	2,560.0	-15.0	-0.58	1,440	-
[2553]	26/06/01	2,630.0	2,630.0	2,570.0	2,575.0	-5.0	-0.19	2,540	-
[2553]	26/05/29	2,612.0	2,623.5	2,580.0	2,580.0	-39.5	-1.51	1,020	-
[2553]	26/05/28	2,654.0	2,654.0	2,600.0	2,619.5	+15.5	+0.60	4,790	-
[2553]	26/05/27	2,637.0	2,650.0	2,589.5	2,604.0	-33.0	-1.25	1,670	-
[2553]	26/05/26	2,654.0	2,654.0	2,602.0	2,637.0	+5.0	+0.19	2,450	-
[2553]	26/05/25	2,614.5	2,653.5	2,614.5	2,632.0	+17.5	+0.67	2,300	-
[2553]	26/05/22	2,596	2,614	2,589	2,614	+2.5	+0.10	890	-
[2553]	26/05/21	2,616	2,685	2,612	2,612	0	+0.00	1,210	-
[2553]	26/05/20	2,618	2,620	2,593	2,612	-5.5	-0.21	1,440	-
[2553]	26/05/19	2,583	2,620	2,567	2,618	+18.0	+0.69	11,770	-
[2553]	26/05/18	2,589	2,635	2,550	2,600	+27.5	+1.07	7,950	-
[2553]	26/05/15	2,590	2,648	2,571	2,573	-105.5	-3.94	2,690	-
[2553]	26/05/14	2,754	2,765	2,655	2,679	-15.0	-0.56	10,420	-
[2553]	26/05/13	2,655	2,700	2,617	2,694	+47.5	+1.79	4,550	-
[2553]	26/05/12	2,688	2,700	2,647	2,647	-35.0	-1.30	3,450	-
[2553]	26/05/11	2,635	2,682	2,614	2,682	+59.0	+2.25	8,170	-
[2553]	26/05/08	2,645	2,645	2,596	2,623	+19.5	+0.75	1,580	-
[2553]	26/05/07	2,560	2,610	2,560	2,604	+82.0	+3.25	6,350	-
[2553]	26/05/01	2,550	2,558	2,505	2,522	-44.5	-1.73	960	-
[2553]	26/04/30	2,507	2,567	2,499	2,567	+72.0	+2.89	3,130	-
[2553]	26/04/28	2,490	2,544	2,490	2,495	-32.0	-1.27	1,110	-
[2553]	26/04/27	2,526.0	2,535.0	2,510.0	2,527.0	+1.0	+0.04	820	-
[2553]	26/04/24	2,505.5	2,550.0	2,505.5	2,526.0	-12.0	-0.47	3,230	-
[2553]	26/04/23	2,569.5	2,569.5	2,521.5	2,538.0	-31.5	-1.23	850	-
[2553]	26/04/22	2,524.0	2,569.5	2,513.0	2,569.5	+45.5	+1.80	4,450	-
[2553]	26/04/21	2,540.0	2,540.0	2,505.5	2,524.0	+10.5	+0.42	1,310	-
[2553]	26/04/20	2,520.0	2,535.0	2,407.5	2,513.5	-1.5	-0.06	1,790	-
[2553]	26/04/17	2,488.0	2,515.0	2,488.0	2,515.0	0.0	0.00	620	-
[2553]	26/04/16	2,490.0	2,515.0	2,465.0	2,515.0	+25.0	+1.00	680	-
[2553]	26/04/15	2,460.0	2,519.5	2,460.0	2,490.0	+32.0	+1.30	1,140	-
[2553]	26/04/14	2,460.0	2,470.0	2,445.5	2,458.0	+21.5	+0.88	640	-
[2553]	26/04/13	2,444.0	2,444.0	2,430.0	2,436.5	-3.5	-0.14	460	-
[2553]	26/04/10	2,405.0	2,452.0	2,405.0	2,440.0	+40.0	+1.67	1,500	-
[2553]	26/04/09	2,403.0	2,430.0	2,390.5	2,400.0	-3.0	-0.12	68,930	-
[2553]	26/04/08	2,335.0	2,411.0	2,325.0	2,403.0	+91.5	+3.96	5,620	-
[2553]	26/04/07	2,289.5	2,327.5	2,289.5	2,311.5	+22.0	+0.96	840	-
[2553]	26/04/06	2,287.0	2,289.5	2,285.0	2,289.5	+2.5	+0.11	1,600	-
[2553]	26/04/03	2,330.0	2,330.0	2,287.0	2,287.0	-26.5	-1.15	1,710	-
[2553]	26/04/02	2,359.0	2,359.5	2,309.0	2,313.5	-19.5	-0.84	710	-
[2553]	26/04/01	2,371.5	2,439.5	2,331.5	2,333.0	+11.5	+0.50	3,440	-
[2553]	26/03/31	2,315.5	2,350.5	2,315.5	2,321.5	-20.5	-0.88	1,590	-
[2553]	26/03/30	2,339.0	2,347.0	2,302.5	2,342.0	+3.0	+0.13	3,310	-
[2553]	26/03/27	2,290.0	2,362.0	2,290.0	2,339.0	+11.5	+0.49	3,500	-
[2553]	26/03/26	2,351.5	2,354.5	2,299.5	2,327.5	-17.5	-0.75	9,470	-
[2553]	26/03/25	2,287.0	2,355.0	2,287.0	2,345.0	+65.0	+2.85	4,410	-
[2553]	26/03/24	2,250.0	2,364.0	2,200.5	2,280.0	+59.0	+2.66	15,340	-
[2553]	26/03/23	2,380.5	2,380.5	2,219.5	2,221.0	-164.5	-6.90	28,050	-
[2553]	26/03/19	2,475.0	2,480.0	2,384.5	2,385.5	-54.5	-2.23	11,880	-
[2553]	26/03/18	2,445.0	2,445.0	2,409.0	2,440.0	-5.0	-0.20	1,720	-
[2553]	26/03/17	2,461.0	2,480.0	2,445.0	2,445.0	-14.0	-0.57	1,900	-
[2553]	26/03/16	2,470.0	2,492.0	2,450.0	2,459.0	-48.0	-1.91	8,900	-
[2553]	26/03/13	2,525.0	2,528.0	2,498.5	2,507.0	+2.5	+0.10	3,970	-
[2553]	26/03/12	2,545.0	2,545.0	2,490.0	2,504.5	-11.5	-0.46	19,660	-
[2553]	26/03/11	2,506.0	2,530.0	2,503.0	2,516.0	+19.0	+0.76	73,300	-
[2553]	26/03/10	2,485.0	2,501.5	2,457.0	2,497.0	+37.0	+1.50	6,760	-
[2553]	26/03/09	2,434.5	2,468.5	2,350.5	2,460.0	-25.0	-1.01	14,290	-
[2553]	26/03/06	2,449.0	2,485.0	2,442.5	2,485.0	+36.5	+1.49	2,410	-
[2553]	26/03/05	2,445.5	2,485.5	2,431.0	2,448.5	+53.0	+2.21	2,070	-
[2553]	26/03/04	2,405.0	2,448.5	2,395.5	2,395.5	-84.5	-3.41	19,260	-
[2553]	26/03/03	2,521.0	2,568.0	2,480.0	2,480.0	-44.5	-1.76	18,210	-
[2553]	26/03/02	2,530.0	2,550.0	2,475.0	2,524.5	-6.0	-0.24	19,950	-
[2553]	26/02/27	2,518.0	2,535.0	2,495.5	2,530.5	+12.5	+0.50	9,610	-
[2553]	26/02/26	2,520.0	2,528.0	2,503.0	2,518.0	+10.0	+0.40	8,720	-
[2553]	26/02/25	2,467.0	2,553.0	2,455.0	2,508.0	+53.0	+2.16	29,990	-
[2553]	26/02/24	2,423.0	2,473.5	2,423.0	2,455.0	+25.5	+1.05	21,340	-
[2553]	26/02/20	2,435.5	2,452.0	2,425.5	2,429.5	-30.0	-1.22	25,320	-
[2553]	26/02/19	2,436.5	2,472.5	2,436.5	2,459.5	+13.0	+0.53	27,650	-
[2553]	26/02/18	2,424.0	2,449.0	2,408.0	2,446.5	+21.5	+0.89	26,280	-
[2553]	26/02/17	2,455.5	2,500.0	2,424.0	2,425.0	-27.0	-1.10	48,200	-
[2553]	26/02/16	2,468.5	2,468.5	2,415.0	2,452.0	-11.0	-0.45	27,880	-
[2553]	26/02/13	2,500.0	2,515.0	2,461.0	2,463.0	-37.0	-1.48	17,300	-
[2553]	26/02/12	2,520.0	2,529.5	2,480.0	2,500.0	-47.0	-1.85	32,530	-
[2553]	26/02/10	2,566.5	2,567.0	2,513.5	2,547.0	-7.0	-0.27	15,810	-
[2553]	26/02/09	2,545.0	2,556.5	2,510.0	2,554.0	+59.0	+2.36	10,510	-
[2553]	26/02/06	2,500.0	2,505.5	2,445.0	2,495.0	-10.5	-0.42	7,410	-
[2553]	26/02/05	2,560.0	2,560.0	2,461.0	2,505.5	-39.0	-1.53	16,090	-
[2553]	26/02/04	2,520.0	2,544.5	2,509.5	2,544.5	+36.0	+1.44	6,970	-
[2553]	26/02/03	2,480.0	2,508.5	2,386.0	2,508.5	+58.0	+2.37	38,190	-
[2553]	26/02/02	2,477.5	2,519.5	2,445.5	2,450.5	-77.0	-3.05	22,460	-
[2553]	26/01/30	2,505.5	2,527.5	2,460.0	2,527.5	+7.5	+0.30	22,470	-
[2553]	26/01/29	2,595.0	2,595.0	2,516.0	2,520.0	-26.5	-1.04	20,030	-
[2553]	26/01/28	2,569.0	2,650.5	2,536.5	2,546.5	+5.5	+0.22	10,250	-
[2553]	26/01/27	2,546.5	2,597.0	2,529.0	2,541.0	-6.5	-0.26	18,290	-
[2553]	26/01/26	2,647.5	2,647.5	2,524.0	2,547.5	-67.0	-2.56	52,480	-
[2553]	26/01/23	2,552.0	2,628.0	2,552.0	2,614.5	+65.0	+2.55	16,430	-
[2553]	26/01/22	2,558.5	2,558.5	2,525.5	2,549.5	+26.5	+1.05	10,310	-
[2553]	26/01/21	2,518.5	2,538.0	2,489.0	2,523.0	+3.5	+0.14	16,690	-
[2553]	26/01/20	2,538.5	2,543.5	2,483.5	2,519.5	-18.5	-0.73	12,130	-
[2553]	26/01/19	2,567.0	2,567.0	2,492.0	2,538.0	+12.5	+0.49	9,070	-
[2553]	26/01/16	2,514.0	2,580.5	2,492.0	2,525.5	+26.5	+1.06	31,570	-
[2553]	26/01/15	2,500.0	2,536.5	2,480.0	2,499.0	-15.5	-0.62	10,730	-
[2553]	26/01/14	2,542.0	2,578.0	2,500.0	2,514.5	-17.5	-0.69	33,560	-
[2553]	26/01/13	2,549.5	2,549.5	2,486.5	2,532.0	+77.0	+3.14	25,720	-
[2553]	26/01/09	2,379.5	2,546.5	2,379.5	2,455.0	+85.5	+3.61	34,710	-
[2553]	26/01/08	2,380.0	2,388.0	2,326.0	2,369.5	+12.5	+0.53	12,880	-
[2553]	26/01/07	2,358.5	2,382.0	2,351.0	2,357.0	+6.0	+0.26	13,030	-
[2553]	26/01/06	2,334.5	2,361.0	2,295.5	2,351.0	+40.0	+1.73	13,120	-
[2553]	26/01/05	2,268.0	2,311.0	2,262.0	2,311.0	+93.0	+4.19	13,100	-
[2553]	25/12/30	2,244.0	2,244.0	2,205.0	2,218.0	-11.0	-0.49	52,160	-
[2553]	25/12/29	2,250.0	2,250.0	2,224.0	2,229.0	-8.0	-0.36	11,700	-
[2553]	25/12/26	2,198.0	2,238.0	2,198.0	2,237.0	+30.5	+1.38	24,110	-
[2553]	25/12/25	2,186.0	2,210.0	2,186.0	2,206.5	+20.5	+0.94	5,670	-
[2553]	25/12/24	2,179.0	2,187.0	2,158.0	2,186.0	+16.0	+0.74	5,530	-
[2553]	25/12/23	2,176.0	2,181.0	2,165.5	2,170.0	-9.0	-0.41	2,120	-
[2553]	25/12/22	2,132.0	2,205.0	2,130.0	2,179.0	+47.0	+2.20	25,140	-
[2553]	25/12/19	2,133.0	2,146.5	2,113.5	2,132.0	-1.5	-0.07	5,410	-
[2553]	25/12/18	2,096.0	2,133.5	2,093.5	2,133.5	+16.0	+0.76	4,880	-
[2553]	25/12/17	2,091.0	2,117.5	2,066.0	2,117.5	+25.5	+1.22	2,690	-
[2553]	25/12/16	2,146.0	2,146.0	2,070.0	2,092.0	-22.5	-1.06	2,300	-
[2553]	25/12/15	2,144.0	2,144.0	2,108.0	2,114.5	-29.5	-1.38	1,930	-
[2553]	25/12/12	2,114.0	2,144.0	2,095.5	2,144.0	+27.5	+1.30	2,460	-
[2553]	25/12/11	2,128.0	2,128.0	2,090.0	2,116.5	-9.5	-0.45	540	-
[2553]	25/12/10	2,117.5	2,126.0	2,088.0	2,126.0	+27.0	+1.29	3,350	-
[2553]	25/12/09	2,097.0	2,117.5	2,097.0	2,099.0	-20.0	-0.94	7,020	-
[2553]	25/12/08	2,095.5	2,119.0	2,060.0	2,119.0	+39.5	+1.90	12,070	-
[2553]	25/12/05	2,047.0	2,082.0	2,047.0	2,079.5	+19.5	+0.95	3,030	-
[2553]	25/12/04	2,051.0	2,060.0	2,042.0	2,060.0	-10.0	-0.48	6,550	-
[2553]	25/12/03	2,056.5	2,085.5	2,056.5	2,070.0	-16.5	-0.79	2,320	-
[2553]	25/12/02	2,086.0	2,091.0	2,061.0	2,086.5	+0.5	+0.02	13,560	-
[2553]	25/12/01	2,050.5	2,086.0	2,050.5	2,086.0	+7.0	+0.34	4,250	-
[2553]	25/11/28	2,078.5	2,079.0	2,055.0	2,079.0	+9.0	+0.43	6,440	-
[2553]	25/11/27	2,060.0	2,076.5	2,042.0	2,070.0	+10.0	+0.49	3,620	-
[2553]	25/11/26	2,060.5	2,081.0	2,048.5	2,060.0	-0.5	-0.02	2,210	-
[2553]	25/11/25	2,032.0	2,064.0	2,032.0	2,060.5	+10.5	+0.51	7,390	-
[2553]	25/11/21	2,046.0	2,103.0	2,020.5	2,050.0	-38.5	-1.84	3,440	-
[2553]	25/11/20	2,061.0	2,120.0	2,061.0	2,088.5	+8.5	+0.41	7,170	-
[2553]	25/11/19	2,079.0	2,090.0	2,052.0	2,080.0	+20.0	+0.97	8,040	-
[2553]	25/11/18	2,128.0	2,128.0	2,060.0	2,060.0	-34.0	-1.62	4,020	-
[2553]	25/11/17	2,080.0	2,110.0	2,080.0	2,094.0	-15.5	-0.73	11,010	-
[2553]	25/11/14	2,121.5	2,130.0	2,109.0	2,109.5	-20.5	-0.96	6,580	-
[2553]	25/11/13	2,100.0	2,145.0	2,100.0	2,130.0	+20.0	+0.95	23,930	-
[2553]	25/11/12	2,112.5	2,130.0	2,094.0	2,110.0	-8.0	-0.38	2,660	-
[2553]	25/11/11	2,096.5	2,131.0	2,096.5	2,118.0	+8.0	+0.38	9,180	-
[2553]	25/11/10	2,132.0	2,132.0	2,098.0	2,110.0	0.0	0.00	12,720	-
[2553]	25/11/07	2,109.5	2,114.0	2,089.0	2,110.0	-4.5	-0.21	4,550	-
[2553]	25/11/06	2,096.0	2,114.5	2,078.5	2,114.5	+36.5	+1.76	3,270	-
[2553]	25/11/05	2,045.0	2,078.0	2,033.5	2,078.0	+23.0	+1.12	24,130	-
[2553]	25/11/04	2,150.0	2,150.0	2,051.0	2,055.0	-65.5	-3.09	3,300	-
[2553]	25/10/31	2,145.0	2,145.5	2,112.0	2,120.5	-24.5	-1.14	8,380	-
[2553]	25/10/30	2,150.0	2,155.0	2,134.5	2,145.0	+8.0	+0.37	3,740	-
[2553]	25/10/29	2,105.0	2,137.0	2,099.0	2,137.0	+32.0	+1.52	13,060	-
[2553]	25/10/28	2,150.0	2,150.5	2,096.5	2,105.0	-20.0	-0.94	8,160	-
[2553]	25/10/27	2,095.0	2,133.0	2,094.0	2,125.0	+59.5	+2.88	15,130	-
[2553]	25/10/24	2,022.0	2,079.5	2,022.0	2,065.5	+46.0	+2.28	13,730	-
[2553]	25/10/23	2,037.0	2,037.0	2,003.0	2,019.5	-2.5	-0.12	13,110	-
[2553]	25/10/22	2,016.5	2,036.5	2,010.5	2,022.0	-8.5	-0.42	6,970	-
[2553]	25/10/21	1,980.0	2,040.0	1,980.0	2,030.5	+56.0	+2.84	24,970	-
[2553]	25/10/20	2,000.0	2,033.0	1,974.5	1,974.5	+1.0	+0.05	21,210	-
[2553]	25/10/17	2,020.0	2,040.0	1,968.5	1,973.5	-68.5	-3.35	38,990	-
[2553]	25/10/16	2,051.0	2,054.0	2,034.0	2,042.0	-9.0	-0.44	16,190	-
[2553]	25/10/15	2,030.0	2,051.0	2,026.0	2,051.0	+22.5	+1.11	33,360	-
[2553]	25/10/14	2,052.0	2,128.0	2,025.0	2,028.5	-73.5	-3.50	127,810	-
[2553]	25/10/10	2,118.0	2,155.0	2,093.0	2,102.0	-50.5	-2.35	72,810	-
[2553]	25/10/09	2,080.0	2,159.0	2,080.0	2,152.5	+73.5	+3.54	124,990	-
[2553]	25/10/08	2,080.0	2,101.0	2,066.0	2,079.0	+13.0	+0.63	62,030	-
[2553]	25/10/07	2,063.5	2,077.0	2,060.0	2,066.0	+2.5	+0.12	83,790	-
[2553]	25/10/06	2,054.0	2,073.5	2,043.5	2,063.5	+8.5	+0.41	158,110	-
[2553]	25/10/03	2,070.0	2,094.5	2,040.5	2,055.0	-21.0	-1.01	162,150	-
[2553]	25/10/02	2,050.5	2,098.5	2,043.5	2,076.0	+0.5	+0.02	183,480	-
[2553]	25/10/01	2,110.0	2,195.0	2,075.5	2,075.5	-171.5	-7.63	238,950	-
[2553]	25/09/30	2,300.0	2,373.5	2,150.0	2,247.0	-43.0	-1.88	311,940	-
[2553]	25/09/29	2,400.0	2,445.0	2,218.5	2,290.0	-73.5	-3.11	311,160	-
[2553]	25/09/26	2,281.0	2,442.5	2,145.0	2,363.5	+163.5	+7.43	403,400	-
[2553]	25/09/25	2,653.0	2,898.5	2,125.0	2,200.0	-403.0	-15.48	871,310	-
[2553]	25/09/24	2,106.0	2,603.0	2,065.0	2,603.0	+500.0	+23.78	572,590	-
[2553]	25/09/22	2,170.0	2,200.0	2,052.0	2,103.0	-23.0	-1.08	116,830	-
[2553]	25/09/19	2,125.0	2,143.0	2,091.0	2,126.0	+28.0	+1.33	66,920	-
[2553]	25/09/18	2,200.0	2,290.0	2,098.0	2,098.0	-77.0	-3.54	115,670	-
[2553]	25/09/17	2,046.0	2,277.5	2,039.5	2,175.0	+135.0	+6.62	140,320	-
[2553]	25/09/16	2,049.0	2,049.0	2,009.5	2,040.0	+30.0	+1.49	66,260	-
[2553]	25/09/12	2,010.0	2,019.0	1,999.0	2,010.0	+16.0	+0.80	20,900	-
[2553]	25/09/11	1,951.5	1,995.0	1,932.0	1,994.0	+45.0	+2.31	24,510	-
[2553]	25/09/10	1,958.0	1,958.0	1,930.5	1,949.0	+11.5	+0.59	16,710	-
[2553]	25/09/09	1,983.5	1,983.5	1,927.0	1,937.5	-18.5	-0.95	19,440	-
[2553]	25/09/08	1,938.0	1,956.5	1,932.0	1,956.0	+18.5	+0.95	23,170	-
[2553]	25/09/05	1,840.5	1,937.5	1,840.5	1,937.5	+75.5	+4.05	61,660	-