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
[2555]	26/10/29	1,712	1,712	1,690	1,699	-13.0	-0.76	63,200	-
[2555]	26/10/28	1,731	1,731	1,707	1,712	-17.0	-0.98	32,240	-
[2555]	26/10/27	1,746	1,749	1,729	1,729	-14.0	-0.80	2,620	-
[2555]	26/10/26	1,733	1,743	1,716	1,743	+17.0	+0.98	5,560	-
[2555]	26/10/23	1,738	1,738	1,714	1,726	+28.5	+1.68	60,130	-
[2555]	26/10/22	1,703	1,703	1,691	1,698	+1.0	+0.06	4,940	-
[2555]	26/10/21	1,700	1,710	1,696	1,697	-3.0	-0.18	1,170	-
[2555]	26/10/20	1,712	1,712	1,690	1,700	-6.5	-0.38	19,710	-
[2555]	26/10/19	1,715	1,723	1,706	1,707	-8.0	-0.47	2,290	-
[2555]	26/10/16	1,749	1,749	1,713	1,715	-16.0	-0.92	8,750	-
[2555]	26/10/15	1,710	1,731	1,693	1,731	+20.5	+1.20	2,890	-
[2555]	26/10/14	1,711	1,711	1,697	1,711	0	+0.00	3,090	-
[2555]	26/10/13	1,715	1,724	1,703	1,711	+6.0	+0.35	51,820	-
[2555]	26/10/09	1,707	1,723	1,699	1,705	+11.0	+0.65	13,520	-
[2555]	26/10/08	1,701	1,701	1,689	1,694	-34.5	-2.00	32,810	-
[2555]	26/10/07	1,724	1,735	1,724	1,729	-3.5	-0.20	93,290	-
[2555]	26/10/06	1,723	1,740	1,716	1,733	+8.5	+0.49	11,770	-
[2555]	26/10/05	1,753	1,753	1,721	1,725	-15.0	-0.86	75,910	-
[2555]	26/10/02	1,772	1,772	1,740	1,740	-32.0	-1.81	38,750	-
[2555]	26/10/01	1,791	1,791	1,767	1,772	-7.5	-0.42	11,240	-
[2555]	26/09/30	1,794	1,794	1,772	1,780	+1.0	+0.06	11,770	-
[2555]	26/09/29	1,803	1,803	1,772	1,779	-13.0	-0.73	20,280	-
[2555]	26/09/28	1,799	1,799	1,792	1,792	-6.5	-0.36	34,290	-
[2555]	26/09/25	1,815	1,815	1,796	1,799	-2.0	-0.11	8,230	-
[2555]	26/09/24	1,808	1,809	1,797	1,801	+1.5	+0.08	3,270	-
[2555]	26/09/18	1,814	1,819	1,800	1,800	-14.0	-0.77	24,090	-
[2555]	26/09/17	1,824	1,824	1,814	1,814	+1.0	+0.06	980	-
[2555]	26/09/16	1,822	1,822	1,813	1,813	-4.5	-0.25	3,570	-
[2555]	26/09/15	1,833	1,833	1,810	1,818	-2.0	-0.11	16,880	-
[2555]	26/09/14	1,816	1,823	1,806	1,820	+15.0	+0.83	12,610	-
[2555]	26/09/11	1,840	1,840	1,805	1,805	-22.0	-1.20	9,170	-
[2555]	26/09/10	1,821	1,828	1,819	1,827	+5.0	+0.27	5,620	-
[2555]	26/09/09	1,835	1,835	1,809	1,822	-37.0	-1.99	79,530	-
[2555]	26/09/08	1,859	1,859	1,814	1,859	+29.5	+1.61	39,460	-
[2555]	26/09/07	1,839	1,839	1,827	1,830	-14.0	-0.76	65,320	-
[2555]	26/09/04	1,860	1,860	1,839	1,844	+10.5	+0.57	31,210	-
[2555]	26/09/03	1,888	1,888	1,834	1,834	-22.5	-1.21	4,140	-
[2555]	26/09/02	1,875	1,875	1,848	1,857	-7.5	-0.40	19,590	-
[2555]	26/09/01	1,853	1,865	1,849	1,865	+16.0	+0.87	12,330	-
[2555]	26/08/31	1,860	1,864	1,849	1,849	-12.0	-0.64	12,270	-
[2555]	26/08/28	1,872	1,872	1,856	1,861	-20.0	-1.06	32,860	-
[2555]	26/08/27	1,873	1,884	1,873	1,881	+6.0	+0.32	5,700	-
[2555]	26/08/26	1,870	1,880	1,870	1,875	+10.0	+0.54	2,380	-
[2555]	26/08/25	1,870	1,880	1,865	1,865	-4.5	-0.24	26,970	-
[2555]	26/08/24	1,869	1,870	1,857	1,870	+12.0	+0.65	56,810	-
[2555]	26/08/21	1,866	1,869	1,849	1,858	-3.0	-0.16	33,870	-
[2555]	26/08/20	1,862	1,865	1,854	1,861	+12.0	+0.65	6,000	-
[2555]	26/08/19	1,826	1,854	1,826	1,849	-6.5	-0.35	3,430	-
[2555]	26/08/18	1,904	1,904	1,847	1,856	-7.5	-0.40	14,200	-
[2555]	26/08/17	1,870	1,875	1,864	1,864	-5.5	-0.29	5,390	-
[2555]	26/08/14	1,880	1,880	1,854	1,870	+2.0	+0.11	18,920	-
[2555]	26/08/13	1,877	1,877	1,862	1,868	-5.0	-0.27	880	-
[2555]	26/08/12	1,853	1,873	1,853	1,873	+10.0	+0.54	4,240	-
[2555]	26/08/10	1,850	1,863	1,847	1,863	+7.0	+0.38	21,520	-
[2555]	26/08/07	1,867	1,874	1,855	1,856	-3.5	-0.19	45,700	-
[2555]	26/08/06	1,881	1,881	1,854	1,860	-11.5	-0.61	4,210	-
[2555]	26/08/05	1,875	1,875	1,850	1,872	+12.5	+0.67	12,200	-
[2555]	26/08/04	1,879	1,879	1,860	1,860	-19.0	-1.01	16,100	-
[2555]	26/08/03	1,930	1,930	1,876	1,879	-21.0	-1.11	47,890	-
[2555]	26/07/31	1,960	1,960	1,900	1,900	-40.5	-2.09	26,050	-
[2555]	26/07/30	1,943	1,948	1,928	1,941	-18.5	-0.94	35,350	-
[2555]	26/07/29	1,943	1,960	1,936	1,960	+30.0	+1.55	28,640	-
[2555]	26/07/28	1,939	1,945	1,904	1,930	-7.5	-0.39	52,060	-
[2555]	26/07/27	1,922	1,939	1,917	1,938	+27.0	+1.41	31,540	-
[2555]	26/07/24	1,897	1,911	1,895	1,911	+14.5	+0.76	33,690	-
[2555]	26/07/23	1,915	1,928	1,897	1,897	-13.0	-0.68	119,840	-
[2555]	26/07/22	1,922	1,922	1,909	1,910	-1.0	-0.05	16,680	-
[2555]	26/07/21	1,911	1,922	1,831	1,911	+22.0	+1.16	12,310	-
[2555]	26/07/17	1,852.0	1,903.5	1,852.0	1,889.0	+24.0	+1.29	6,980	-
[2555]	26/07/16	1,910.0	1,910.0	1,865.0	1,865.0	-52.0	-2.71	50,000	-
[2555]	26/07/15	1,898.5	1,917.0	1,897.5	1,917.0	+29.0	+1.54	42,150	-
[2555]	26/07/14	1,875.5	1,892.0	1,875.0	1,888.0	-7.0	-0.37	30,600	-
[2555]	26/07/13	1,879.0	1,895.0	1,869.5	1,895.0	+19.0	+1.01	29,400	-
[2555]	26/07/10	1,878.0	1,878.0	1,871.5	1,876.0	-2.0	-0.11	16,640	-
[2555]	26/07/09	1,891.5	1,891.5	1,874.0	1,878.0	-19.5	-1.03	59,150	-
[2555]	26/07/08	1,924.5	1,940.5	1,891.5	1,897.5	-51.0	-2.62	57,260	-
[2555]	26/07/07	1,916.0	1,948.5	1,905.5	1,948.5	+42.0	+2.20	25,550	-
[2555]	26/07/06	1,900.5	1,949.0	1,899.0	1,906.5	+5.5	+0.29	70,750	-
[2555]	26/07/03	1,875.0	1,903.0	1,875.0	1,901.0	+26.0	+1.39	11,140	-
[2555]	26/07/02	1,873.5	1,878.0	1,859.0	1,875.0	+20.0	+1.08	46,860	-
[2555]	26/07/01	1,893.5	1,893.5	1,855.0	1,855.0	-15.5	-0.83	137,780	-
[2555]	26/06/30	1,894.5	1,894.5	1,870.5	1,870.5	-11.5	-0.61	7,650	-
[2555]	26/06/29	1,921.0	1,921.0	1,879.5	1,882.0	+1.0	+0.05	4,720	-
[2555]	26/06/26	1,891.5	1,891.5	1,858.5	1,881.0	+21.5	+1.16	23,350	-
[2555]	26/06/25	1,840.0	1,865.0	1,839.0	1,859.5	+19.5	+1.06	47,730	-
[2555]	26/06/24	1,836.0	1,843.5	1,835.0	1,840.0	+10.0	+0.55	18,210	-
[2555]	26/06/23	1,821.0	1,836.0	1,821.0	1,830.0	+6.0	+0.33	4,440	-
[2555]	26/06/22	1,848.0	1,848.0	1,821.0	1,824.0	-9.5	-0.52	35,110	-
[2555]	26/06/19	1,848.0	1,848.0	1,824.0	1,833.5	+9.5	+0.52	610	-
[2555]	26/06/18	1,829.0	1,831.5	1,817.0	1,824.0	-5.0	-0.27	5,770	-
[2555]	26/06/17	1,848.0	1,848.0	1,828.5	1,829.0	-2.5	-0.14	43,560	-
[2555]	26/06/16	1,860.0	1,860.0	1,830.0	1,831.5	-31.0	-1.66	1,560	-
[2555]	26/06/15	1,868.5	1,875.5	1,860.0	1,862.5	+4.0	+0.22	50,380	-
[2555]	26/06/12	1,860.5	1,863.5	1,841.0	1,858.5	+12.0	+0.65	19,550	-
[2555]	26/06/11	1,846.0	1,854.0	1,835.5	1,846.5	+10.5	+0.57	43,110	-
[2555]	26/06/10	1,818.0	1,836.0	1,816.0	1,836.0	+19.5	+1.07	11,740	-
[2555]	26/06/09	1,821.0	1,824.0	1,807.5	1,816.5	+3.5	+0.19	7,270	-
[2555]	26/06/08	1,805.0	1,823.0	1,805.0	1,813.0	+6.5	+0.36	3,830	-
[2555]	26/06/05	1,813.0	1,823.0	1,806.5	1,806.5	-6.5	-0.36	10,320	-
[2555]	26/06/04	1,821.0	1,827.0	1,810.0	1,813.0	-37.0	-2.00	72,350	-
[2555]	26/06/03	1,827.0	1,850.0	1,826.0	1,850.0	+30.5	+1.68	129,120	-
[2555]	26/06/02	1,840.5	1,840.5	1,808.5	1,819.5	-19.5	-1.06	52,740	-
[2555]	26/06/01	1,870.0	1,870.5	1,839.0	1,839.0	-59.5	-3.13	66,170	-
[2555]	26/05/29	1,863.5	1,898.5	1,857.0	1,898.5	+29.5	+1.58	2,490	-
[2555]	26/05/28	1,859.5	1,869.0	1,848.0	1,869.0	+10.5	+0.56	6,030	-
[2555]	26/05/27	1,850.0	1,860.5	1,850.0	1,858.5	+9.0	+0.49	1,280	-
[2555]	26/05/26	1,853.0	1,857.0	1,845.5	1,849.5	-5.5	-0.30	41,350	-
[2555]	26/05/25	1,854.0	1,861.5	1,851.5	1,855.0	+3.0	+0.16	17,070	-
[2555]	26/05/22	1,873	1,873	1,852	1,852	-16.0	-0.86	27,670	-
[2555]	26/05/21	1,869	1,869	1,859	1,868	+12.0	+0.65	5,160	-
[2555]	26/05/20	1,881	1,885	1,856	1,856	-22.5	-1.20	8,150	-
[2555]	26/05/19	1,873	1,881	1,868	1,879	+14.5	+0.78	21,600	-
[2555]	26/05/18	1,890	1,890	1,859	1,865	-22.0	-1.17	8,940	-
[2555]	26/05/15	1,887	1,899	1,887	1,887	+5.5	+0.29	2,360	-
[2555]	26/05/14	1,886	1,891	1,881	1,882	-7.5	-0.40	4,800	-
[2555]	26/05/13	1,895	1,895	1,886	1,890	-11.5	-0.60	14,250	-
[2555]	26/05/12	1,914	1,914	1,898	1,902	-11.0	-0.58	11,890	-
[2555]	26/05/11	1,915	1,921	1,910	1,913	-4.5	-0.23	1,120	-
[2555]	26/05/08	1,928	1,930	1,915	1,918	-10.0	-0.52	10,430	-
[2555]	26/05/07	1,945	1,949	1,928	1,928	-6.0	-0.31	1,790	-
[2555]	26/05/01	1,934	1,940	1,926	1,934	+6.0	+0.31	52,480	-
[2555]	26/04/30	1,937	1,937	1,928	1,928	-25.5	-1.31	44,600	-
[2555]	26/04/28	1,962	1,962	1,937	1,954	-2.0	-0.10	26,720	-
[2555]	26/04/27	1,937.0	1,960.0	1,937.0	1,956.5	+23.0	+1.19	1,410	-
[2555]	26/04/24	1,955.0	1,959.0	1,933.5	1,933.5	-16.5	-0.85	52,930	-
[2555]	26/04/23	1,950.5	1,958.0	1,940.5	1,950.0	-4.0	-0.20	26,540	-
[2555]	26/04/22	1,968.5	1,968.5	1,952.5	1,954.0	-14.0	-0.71	29,550	-
[2555]	26/04/21	1,979.0	1,979.0	1,968.0	1,968.0	-4.0	-0.20	400	-
[2555]	26/04/20	1,992.5	1,992.5	1,972.0	1,972.0	-17.0	-0.85	1,700	-
[2555]	26/04/17	1,986.0	1,993.0	1,979.0	1,989.0	+2.5	+0.13	12,640	-
[2555]	26/04/16	1,986.5	1,986.5	1,980.0	1,986.5	+2.5	+0.13	97,850	-
[2555]	26/04/15	2,010.0	2,010.0	1,961.0	1,984.0	-1.0	-0.05	1,620	-
[2555]	26/04/14	1,977.5	1,988.0	1,977.5	1,985.0	+26.0	+1.33	8,700	-
[2555]	26/04/13	1,959.0	1,962.5	1,954.0	1,959.0	0.0	0.00	3,520	-
[2555]	26/04/10	1,963.5	1,966.5	1,958.0	1,959.0	-11.0	-0.56	1,570	-
[2555]	26/04/09	1,988.0	1,992.0	1,963.0	1,970.0	-40.5	-2.01	7,730	-
[2555]	26/04/08	2,001.5	2,010.5	1,985.0	2,010.5	+29.5	+1.49	31,080	-
[2555]	26/04/07	1,993.0	1,993.5	1,975.0	1,981.0	-5.0	-0.25	12,430	-
[2555]	26/04/06	1,965.0	1,986.0	1,965.0	1,986.0	+17.0	+0.86	13,210	-
[2555]	26/04/03	1,956.0	1,969.0	1,954.0	1,969.0	+21.5	+1.10	12,720	-
[2555]	26/04/02	1,972.0	1,987.0	1,947.5	1,947.5	-4.5	-0.23	11,280	-
[2555]	26/04/01	1,968.0	1,968.0	1,942.0	1,952.0	+24.0	+1.24	26,960	-
[2555]	26/03/31	1,950.0	1,950.5	1,922.0	1,928.0	-10.0	-0.52	200,330	-
[2555]	26/03/30	1,950.0	1,952.0	1,936.5	1,938.0	-37.0	-1.87	1,820	-
[2555]	26/03/27	1,982.0	1,989.0	1,972.0	1,975.0	-8.0	-0.40	268,540	-
[2555]	26/03/26	1,993.0	2,004.0	1,979.0	1,983.0	-10.0	-0.50	12,490	-
[2555]	26/03/25	2,003.0	2,006.0	1,993.0	1,993.0	+4.0	+0.20	11,390	-
[2555]	26/03/24	2,003.5	2,009.5	1,989.0	1,989.0	+4.0	+0.20	5,650	-
[2555]	26/03/23	2,032.0	2,032.0	1,978.0	1,985.0	-47.0	-2.31	30,210	-
[2555]	26/03/19	2,043.0	2,043.5	2,030.5	2,032.0	-27.0	-1.31	2,440	-
[2555]	26/03/18	2,050.0	2,059.0	2,050.0	2,059.0	+11.5	+0.56	160	-
[2555]	26/03/17	2,046.0	2,056.5	2,045.5	2,047.5	+11.0	+0.54	19,120	-
[2555]	26/03/16	2,033.5	2,048.5	2,018.0	2,036.5	+11.5	+0.57	19,830	-
[2555]	26/03/13	2,033.0	2,042.0	2,024.5	2,025.0	-8.0	-0.39	14,060	-
[2555]	26/03/12	2,043.5	2,043.5	2,029.5	2,033.0	-12.5	-0.61	20,540	-
[2555]	26/03/11	2,030.5	2,057.5	2,030.5	2,045.5	+16.5	+0.81	5,750	-
[2555]	26/03/10	2,036.5	2,038.5	2,024.5	2,029.0	+3.0	+0.15	77,300	-
[2555]	26/03/09	2,012.0	2,034.5	2,012.0	2,026.0	-13.5	-0.66	104,380	-
[2555]	26/03/06	2,050.0	2,050.0	2,035.5	2,039.5	-20.0	-0.97	6,460	-
[2555]	26/03/05	2,048.0	2,069.0	2,048.0	2,059.5	+59.5	+2.97	22,670	-
[2555]	26/03/04	2,082.0	2,082.0	2,000.0	2,000.0	-56.5	-2.75	39,670	-
[2555]	26/03/03	2,104.5	2,104.5	2,055.0	2,056.5	-31.5	-1.51	20,470	-
[2555]	26/03/02	2,073.0	2,088.0	2,064.0	2,088.0	+15.0	+0.72	3,340	-
[2555]	26/02/27	2,117.0	2,117.0	2,073.0	2,073.0	-34.5	-1.64	5,080	-
[2555]	26/02/26	2,096.5	2,107.5	2,093.0	2,107.5	+21.0	+1.01	1,710	-
[2555]	26/02/25	2,091.5	2,091.5	2,080.0	2,086.5	+2.0	+0.10	18,540	-
[2555]	26/02/24	2,074.5	2,085.0	2,066.5	2,084.5	+21.5	+1.04	4,810	-
[2555]	26/02/20	2,059.5	2,066.0	2,059.5	2,063.0	+7.0	+0.34	1,300	-
[2555]	26/02/19	2,066.0	2,066.0	2,049.0	2,056.0	-13.0	-0.63	2,260	-
[2555]	26/02/18	2,058.5	2,070.5	2,050.0	2,069.0	+16.5	+0.80	258,810	-
[2555]	26/02/17	2,070.0	2,070.0	2,040.5	2,052.5	-7.0	-0.34	5,650	-
[2555]	26/02/16	2,040.0	2,059.5	2,038.0	2,059.5	+19.5	+0.96	7,970	-
[2555]	26/02/13	2,060.0	2,060.0	2,038.5	2,040.0	-19.0	-0.92	20,420	-
[2555]	26/02/12	2,061.0	2,062.0	2,054.5	2,059.0	-5.5	-0.27	2,360	-
[2555]	26/02/10	2,090.0	2,090.0	2,059.0	2,064.5	+4.5	+0.22	1,400	-
[2555]	26/02/09	2,099.5	2,099.5	2,056.5	2,060.0	-3.0	-0.15	3,800	-
[2555]	26/02/06	2,060.0	2,066.0	2,055.0	2,063.0	-7.5	-0.36	1,470	-
[2555]	26/02/05	2,071.0	2,078.5	2,068.0	2,070.5	+5.0	+0.24	1,680	-
[2555]	26/02/04	2,054.0	2,074.5	2,054.0	2,065.5	+4.5	+0.22	31,780	-
[2555]	26/02/03	2,044.0	2,061.0	2,041.0	2,061.0	+13.0	+0.63	10,630	-
[2555]	26/02/02	2,052.0	2,052.0	2,036.5	2,048.0	-15.0	-0.73	36,510	-
[2555]	26/01/30	2,063.5	2,063.5	2,042.0	2,063.0	-0.5	-0.02	103,050	-
[2555]	26/01/29	2,028.5	2,063.5	2,016.0	2,063.5	+34.5	+1.70	25,360	-
[2555]	26/01/28	2,029.0	2,030.5	2,023.0	2,029.0	0.0	0.00	210	-
[2555]	26/01/27	2,040.0	2,040.0	2,023.5	2,029.0	-13.5	-0.66	1,110	-
[2555]	26/01/26	2,051.5	2,051.5	2,035.0	2,042.5	-16.0	-0.78	10,600	-
[2555]	26/01/23	2,085.5	2,085.5	2,051.0	2,058.5	-10.5	-0.51	11,090	-
[2555]	26/01/22	2,056.5	2,069.0	2,056.5	2,069.0	+12.5	+0.61	680	-
[2555]	26/01/21	2,089.0	2,089.0	2,051.5	2,056.5	-38.0	-1.81	9,170	-
[2555]	26/01/20	2,113.5	2,114.0	2,094.5	2,094.5	-13.0	-0.62	410	-
[2555]	26/01/19	2,130.0	2,135.0	2,105.0	2,107.5	-16.0	-0.75	1,180	-
[2555]	26/01/16	2,110.0	2,123.5	2,110.0	2,123.5	+13.5	+0.64	3,220	-
[2555]	26/01/15	2,101.0	2,110.5	2,098.0	2,110.0	+8.0	+0.38	6,500	-
[2555]	26/01/14	2,081.5	2,102.5	2,081.5	2,102.0	+13.5	+0.65	35,260	-
[2555]	26/01/13	2,099.5	2,099.5	2,082.5	2,088.5	-14.0	-0.67	29,770	-
[2555]	26/01/09	2,120.0	2,120.0	2,088.5	2,102.5	-17.0	-0.80	4,390	-
[2555]	26/01/08	2,089.0	2,119.5	2,084.5	2,119.5	+2.0	+0.09	2,340	-
[2555]	26/01/07	2,104.5	2,117.5	2,095.0	2,117.5	+1.5	+0.07	1,870	-
[2555]	26/01/06	2,098.0	2,116.0	2,093.0	2,116.0	+19.5	+0.93	18,450	-
[2555]	26/01/05	2,127.0	2,127.0	2,078.5	2,096.5	+5.5	+0.26	10,000	-
[2555]	25/12/30	2,100.0	2,109.5	2,091.0	2,091.0	-4.0	-0.19	2,080	-
[2555]	25/12/29	2,103.5	2,103.5	2,082.5	2,095.0	+8.0	+0.38	810	-
[2555]	25/12/26	2,097.5	2,101.0	2,079.5	2,087.0	-13.0	-0.62	2,760	-
[2555]	25/12/25	2,089.5	2,100.0	2,089.5	2,100.0	+50.0	+2.44	2,040	-
[2555]	25/12/24	2,075.5	2,085.5	2,050.0	2,050.0	-25.0	-1.20	2,750	-
[2555]	25/12/23	2,069.5	2,075.0	2,068.0	2,075.0	+5.0	+0.24	9,110	-
[2555]	25/12/22	2,078.0	2,090.0	2,065.5	2,070.0	-8.0	-0.38	3,420	-
[2555]	25/12/19	2,083.5	2,084.0	2,076.0	2,078.0	+6.0	+0.29	1,270	-
[2555]	25/12/18	2,099.5	2,099.5	2,062.5	2,072.0	+9.5	+0.46	10,690	-
[2555]	25/12/17	2,057.0	2,063.0	2,053.5	2,062.5	+5.5	+0.27	920	-
[2555]	25/12/16	2,056.0	2,069.5	2,056.0	2,057.0	+3.0	+0.15	1,420	-
[2555]	25/12/15	2,025.0	2,059.5	2,025.0	2,054.0	+6.0	+0.29	3,140	-
[2555]	25/12/12	2,043.0	2,051.0	2,030.0	2,048.0	+14.5	+0.71	1,850	-
[2555]	25/12/11	2,039.5	2,039.5	2,014.5	2,033.5	-2.0	-0.10	19,910	-
[2555]	25/12/10	2,027.5	2,039.5	2,024.0	2,035.5	+14.5	+0.72	10,760	-
[2555]	25/12/09	2,017.5	2,021.0	2,008.0	2,021.0	+4.5	+0.22	17,160	-
[2555]	25/12/08	2,030.0	2,031.5	2,015.0	2,016.5	-16.5	-0.81	33,900	-
[2555]	25/12/05	2,038.5	2,038.5	2,029.5	2,033.0	-9.5	-0.47	30,090	-
[2555]	25/12/04	2,045.5	2,055.0	2,036.0	2,042.5	-3.0	-0.15	18,050	-
[2555]	25/12/03	2,060.0	2,060.0	2,045.0	2,045.5	-11.0	-0.53	34,230	-
[2555]	25/12/02	2,062.5	2,066.0	2,054.0	2,056.5	-6.0	-0.29	2,060	-
[2555]	25/12/01	2,112.5	2,112.5	2,062.5	2,062.5	-64.5	-3.03	25,580	-
[2555]	25/11/28	2,110.0	2,127.0	2,089.0	2,127.0	+22.0	+1.05	95,420	-
[2555]	25/11/27	2,095.0	2,111.5	2,095.0	2,105.0	+15.0	+0.72	2,310	-
[2555]	25/11/26	2,094.0	2,094.0	2,085.0	2,090.0	+3.5	+0.17	12,500	-
[2555]	25/11/25	2,084.5	2,087.0	2,067.5	2,086.5	+18.5	+0.89	10,990	-
[2555]	25/11/21	2,042.0	2,069.5	2,042.0	2,068.0	+14.0	+0.68	14,640	-
[2555]	25/11/20	2,029.0	2,066.0	2,029.0	2,054.0	+25.0	+1.23	1,540	-
[2555]	25/11/19	2,032.0	2,054.0	2,029.0	2,029.0	-25.0	-1.22	12,840	-
[2555]	25/11/18	2,083.0	2,083.0	2,053.5	2,054.0	-26.0	-1.25	2,100	-
[2555]	25/11/17	2,073.0	2,080.0	2,063.0	2,080.0	+7.0	+0.34	11,460	-
[2555]	25/11/14	2,065.5	2,080.0	2,065.5	2,073.0	+10.0	+0.48	5,070	-
[2555]	25/11/13	2,068.0	2,070.0	2,061.5	2,063.0	-8.0	-0.39	11,210	-
[2555]	25/11/12	2,076.5	2,083.0	2,071.0	2,071.0	-4.0	-0.19	38,210	-
[2555]	25/11/11	2,057.5	2,075.0	2,056.5	2,075.0	+18.0	+0.88	16,110	-
[2555]	25/11/10	2,041.5	2,062.0	2,041.5	2,057.0	+42.0	+2.08	11,660	-
[2555]	25/11/07	2,049.5	2,053.5	2,015.0	2,015.0	-33.0	-1.61	12,580	-
[2555]	25/11/06	2,050.5	2,051.0	2,041.0	2,048.0	-2.0	-0.10	13,060	-
[2555]	25/11/05	2,050.0	2,050.0	2,019.0	2,050.0	+16.5	+0.81	32,050	-
[2555]	25/11/04	2,044.0	2,044.0	2,022.0	2,033.5	-10.5	-0.51	12,050	-
[2555]	25/10/31	2,027.5	2,044.0	2,022.0	2,044.0	+19.0	+0.94	5,610	-
[2555]	25/10/30	1,996.5	2,027.5	1,996.5	2,025.0	+18.5	+0.92	3,890	-
[2555]	25/10/29	2,024.0	2,027.0	2,006.0	2,006.5	-20.5	-1.01	17,020	-
[2555]	25/10/28	2,033.5	2,034.0	2,023.0	2,027.0	-5.5	-0.27	30,580	-
[2555]	25/10/27	2,030.0	2,036.0	2,025.5	2,032.5	+8.0	+0.40	16,270	-
[2555]	25/10/24	2,031.0	2,035.0	2,024.5	2,024.5	-4.5	-0.22	60,920	-
[2555]	25/10/23	2,013.5	2,029.5	2,010.0	2,029.0	+12.5	+0.62	20,570	-
[2555]	25/10/22	2,010.0	2,016.5	2,007.0	2,016.5	+11.0	+0.55	2,700	-
[2555]	25/10/21	2,012.5	2,012.5	1,997.5	2,005.5	+7.0	+0.35	3,040	-
[2555]	25/10/20	2,000.0	2,004.5	1,990.0	1,998.5	+1.0	+0.05	14,270	-
[2555]	25/10/17	1,999.5	1,999.5	1,986.5	1,997.5	+7.5	+0.38	4,940	-
[2555]	25/10/16	1,999.0	1,999.0	1,980.5	1,990.0	+10.5	+0.53	10,230	-
[2555]	25/10/15	1,983.0	1,983.0	1,972.5	1,979.5	+15.5	+0.79	170	-
[2555]	25/10/14	1,973.0	1,973.0	1,953.5	1,964.0	-10.0	-0.51	5,480	-
[2555]	25/10/10	1,982.0	1,982.0	1,970.0	1,974.0	-8.0	-0.40	1,710	-
[2555]	25/10/09	1,978.0	1,982.0	1,968.0	1,982.0	-15.0	-0.75	24,740	-
[2555]	25/10/08	2,008.0	2,008.0	1,997.0	1,997.0	-8.0	-0.40	5,860	-
[2555]	25/10/07	2,014.5	2,015.5	2,000.0	2,005.0	-31.5	-1.55	11,880	-
[2555]	25/10/06	1,989.0	2,036.5	1,989.0	2,036.5	+60.0	+3.04	11,660	-
[2555]	25/10/03	1,981.5	1,985.0	1,975.5	1,976.5	-9.5	-0.48	1,470	-
[2555]	25/10/02	1,978.0	1,998.0	1,975.0	1,986.0	+8.0	+0.40	14,240	-
[2555]	25/10/01	2,003.0	2,003.0	1,971.0	1,978.0	-17.0	-0.85	7,830	-
[2555]	25/09/30	1,993.5	1,995.0	1,980.0	1,995.0	-9.0	-0.45	2,500	-
[2555]	25/09/29	2,033.0	2,033.0	1,987.5	2,004.0	-10.5	-0.52	1,670	-
[2555]	25/09/26	2,007.0	2,014.5	2,005.5	2,014.5	+12.5	+0.62	1,330	-
[2555]	25/09/25	2,003.5	2,004.0	1,995.5	2,002.0	+2.5	+0.13	1,890	-
[2555]	25/09/24	2,004.0	2,004.0	1,992.0	1,999.5	-5.0	-0.25	850	-
[2555]	25/09/22	2,001.5	2,006.5	2,000.0	2,004.5	0.0	0.00	2,990	-
[2555]	25/09/19	2,026.0	2,026.0	1,991.0	2,004.5	-1.0	-0.05	24,730	-
[2555]	25/09/18	2,010.5	2,015.0	2,005.5	2,005.5	-5.0	-0.25	14,460	-
[2555]	25/09/17	2,020.5	2,022.0	2,005.0	2,010.5	-17.0	-0.84	10,630	-
[2555]	25/09/16	2,005.0	2,027.5	2,004.5	2,027.5	+21.5	+1.07	2,220	-
[2555]	25/09/12	1,997.5	2,006.0	1,989.0	2,006.0	+16.5	+0.83	9,890	-
[2555]	25/09/11	1,976.0	1,989.5	1,976.0	1,989.5	+20.5	+1.04	23,240	-
[2555]	25/09/10	1,968.5	1,971.5	1,967.5	1,969.0	-6.0	-0.30	2,210	-
[2555]	25/09/09	1,967.0	1,975.0	1,965.5	1,975.0	+8.0	+0.41	93,880	-
[2555]	25/09/08	1,964.0	1,974.5	1,964.0	1,967.0	+5.0	+0.25	5,840	-
[2555]	25/09/05	1,960.0	1,962.5	1,950.0	1,962.0	+2.0	+0.10	3,890	-