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
[2556]	26/10/29	1,712	1,712	1,681	1,694	-30.0	-1.74	120,270	-
[2556]	26/10/28	1,726	1,726	1,702	1,724	-2.0	-0.12	57,010	-
[2556]	26/10/27	1,735	1,735	1,722	1,726	-8.5	-0.49	104,070	-
[2556]	26/10/26	1,713	1,737	1,707	1,735	+24.0	+1.40	34,200	-
[2556]	26/10/23	1,697	1,723	1,697	1,711	+17.5	+1.03	26,690	-
[2556]	26/10/22	1,693	1,697	1,684	1,694	+1.5	+0.09	15,580	-
[2556]	26/10/21	1,688	1,700	1,688	1,693	-5.5	-0.32	26,350	-
[2556]	26/10/20	1,704	1,704	1,683	1,699	-1.0	-0.06	50,950	-
[2556]	26/10/19	1,724	1,724	1,699	1,700	-20.0	-1.16	54,560	-
[2556]	26/10/16	1,716	1,720	1,705	1,720	+17.0	+1.00	112,520	-
[2556]	26/10/15	1,693	1,709	1,684	1,703	+4.0	+0.24	52,360	-
[2556]	26/10/14	1,707	1,707	1,692	1,699	-9.5	-0.56	28,970	-
[2556]	26/10/13	1,712	1,712	1,696	1,709	-2.5	-0.15	46,860	-
[2556]	26/10/09	1,695	1,712	1,682	1,712	+17.0	+1.00	39,950	-
[2556]	26/10/08	1,700	1,700	1,682	1,695	-12.0	-0.70	63,670	-
[2556]	26/10/07	1,700	1,710	1,699	1,707	-21.0	-1.22	116,830	-
[2556]	26/10/06	1,725	1,733	1,715	1,728	-2.5	-0.14	142,430	-
[2556]	26/10/05	1,767	1,767	1,720	1,731	-11.0	-0.63	74,850	-
[2556]	26/10/02	1,770	1,770	1,740	1,742	-28.0	-1.58	57,570	-
[2556]	26/10/01	1,781	1,781	1,765	1,770	-11.0	-0.62	58,490	-
[2556]	26/09/30	1,771	1,781	1,769	1,781	+0.5	+0.03	189,660	-
[2556]	26/09/29	1,798	1,798	1,771	1,781	-11.5	-0.64	250,540	-
[2556]	26/09/28	1,809	1,809	1,791	1,793	-14.5	-0.80	83,750	-
[2556]	26/09/25	1,805	1,811	1,794	1,808	+1.0	+0.06	30,980	-
[2556]	26/09/24	1,805	1,809	1,796	1,807	-4.0	-0.22	39,540	-
[2556]	26/09/18	1,828	1,828	1,804	1,811	-1.0	-0.06	62,280	-
[2556]	26/09/17	1,820	1,820	1,811	1,812	-7.5	-0.41	35,500	-
[2556]	26/09/16	1,826	1,826	1,810	1,820	-2.5	-0.14	19,700	-
[2556]	26/09/15	1,813	1,823	1,807	1,823	+1.0	+0.05	89,940	-
[2556]	26/09/14	1,805	1,823	1,805	1,822	+9.0	+0.50	7,530	-
[2556]	26/09/11	1,828	1,828	1,804	1,813	-17.0	-0.93	45,120	-
[2556]	26/09/10	1,818	1,830	1,814	1,830	+7.0	+0.38	59,880	-
[2556]	26/09/09	1,818	1,823	1,812	1,823	+5.0	+0.28	105,950	-
[2556]	26/09/08	1,827	1,827	1,810	1,818	-14.0	-0.76	35,680	-
[2556]	26/09/07	1,842	1,842	1,825	1,832	-10.0	-0.54	13,350	-
[2556]	26/09/04	1,841	1,845	1,836	1,842	-7.0	-0.38	22,520	-
[2556]	26/09/03	1,857	1,857	1,842	1,849	-4.0	-0.22	23,450	-
[2556]	26/09/02	1,858	1,858	1,843	1,853	+3.5	+0.19	34,950	-
[2556]	26/09/01	1,855	1,857	1,848	1,850	-2.0	-0.11	48,900	-
[2556]	26/08/31	1,862	1,862	1,850	1,852	-2.5	-0.13	74,020	-
[2556]	26/08/28	1,868	1,868	1,853	1,855	-22.0	-1.17	117,690	-
[2556]	26/08/27	1,879	1,880	1,870	1,877	+5.0	+0.27	10,960	-
[2556]	26/08/26	1,868	1,876	1,868	1,872	+10.0	+0.54	20,490	-
[2556]	26/08/25	1,867	1,872	1,862	1,862	-11.5	-0.61	23,720	-
[2556]	26/08/24	1,857	1,874	1,851	1,874	+17.0	+0.92	28,010	-
[2556]	26/08/21	1,863	1,863	1,845	1,857	-5.5	-0.30	44,310	-
[2556]	26/08/20	1,853	1,865	1,853	1,863	+17.0	+0.92	23,310	-
[2556]	26/08/19	1,850	1,852	1,844	1,846	-3.5	-0.19	32,640	-
[2556]	26/08/18	1,864	1,864	1,843	1,850	-14.5	-0.78	15,980	-
[2556]	26/08/17	1,860	1,872	1,858	1,865	+5.0	+0.27	16,770	-
[2556]	26/08/14	1,873	1,873	1,850	1,860	-5.0	-0.27	48,070	-
[2556]	26/08/13	1,873	1,874	1,858	1,865	-8.0	-0.43	15,820	-
[2556]	26/08/12	1,855	1,873	1,852	1,873	+14.0	+0.75	30,540	-
[2556]	26/08/10	1,867	1,867	1,842	1,859	+4.0	+0.22	54,440	-
[2556]	26/08/07	1,866	1,874	1,852	1,855	-10.0	-0.54	48,760	-
[2556]	26/08/06	1,854	1,865	1,849	1,865	+0.5	+0.03	37,330	-
[2556]	26/08/05	1,865	1,865	1,846	1,865	+9.0	+0.48	21,990	-
[2556]	26/08/04	1,875	1,882	1,856	1,856	-19.0	-1.01	62,110	-
[2556]	26/08/03	1,916	1,916	1,873	1,875	-45.0	-2.34	154,130	-
[2556]	26/07/31	1,950	1,950	1,910	1,920	-22.0	-1.13	90,050	-
[2556]	26/07/30	1,960	1,960	1,923	1,942	-13.0	-0.66	164,010	-
[2556]	26/07/29	1,930	1,955	1,930	1,955	+27.0	+1.40	80,520	-
[2556]	26/07/28	1,926	1,943	1,923	1,928	-2.5	-0.13	111,060	-
[2556]	26/07/27	1,919	1,933	1,913	1,931	+22.5	+1.18	170,250	-
[2556]	26/07/24	1,892	1,909	1,890	1,909	+12.5	+0.66	161,250	-
[2556]	26/07/23	1,906	1,916	1,897	1,897	-2.5	-0.13	161,730	-
[2556]	26/07/22	1,914	1,914	1,900	1,900	-8.0	-0.42	179,150	-
[2556]	26/07/21	1,907	1,920	1,904	1,908	+20.0	+1.06	137,240	-
[2556]	26/07/17	1,873.5	1,901.0	1,873.5	1,888.0	+23.0	+1.23	72,250	-
[2556]	26/07/16	1,892.0	1,896.5	1,865.0	1,865.0	-33.5	-1.76	109,480	-
[2556]	26/07/15	1,890.5	1,900.5	1,890.5	1,898.5	+12.5	+0.66	144,430	-
[2556]	26/07/14	1,871.0	1,890.0	1,870.0	1,886.0	+15.0	+0.80	147,240	-
[2556]	26/07/13	1,867.0	1,875.0	1,866.0	1,871.0	+4.0	+0.21	75,130	-
[2556]	26/07/10	1,878.0	1,878.0	1,865.0	1,867.0	-3.0	-0.16	57,490	-
[2556]	26/07/09	1,883.0	1,883.0	1,869.0	1,870.0	-6.0	-0.32	182,990	-
[2556]	26/07/08	1,882.0	1,886.0	1,867.5	1,876.0	-3.5	-0.19	189,410	-
[2556]	26/07/07	1,888.5	1,895.5	1,879.5	1,879.5	-25.5	-1.34	15,740	-
[2556]	26/07/06	1,891.0	1,918.0	1,890.5	1,905.0	+16.5	+0.87	178,780	-
[2556]	26/07/03	1,869.0	1,900.0	1,869.0	1,888.5	+22.0	+1.18	122,970	-
[2556]	26/07/02	1,861.5	1,882.0	1,854.0	1,866.5	-15.5	-0.82	64,190	-
[2556]	26/07/01	1,878.5	1,882.0	1,848.0	1,882.0	+3.5	+0.19	39,850	-
[2556]	26/06/30	1,885.5	1,885.5	1,875.0	1,878.5	+2.5	+0.13	17,280	-
[2556]	26/06/29	1,888.5	1,888.5	1,873.0	1,876.0	-2.0	-0.11	34,070	-
[2556]	26/06/26	1,858.5	1,881.0	1,852.5	1,878.0	+20.5	+1.10	27,180	-
[2556]	26/06/25	1,845.0	1,862.0	1,834.5	1,857.5	+16.5	+0.90	29,870	-
[2556]	26/06/24	1,827.5	1,841.0	1,827.5	1,841.0	+21.0	+1.15	18,440	-
[2556]	26/06/23	1,817.5	1,831.5	1,817.5	1,820.0	-1.0	-0.05	36,010	-
[2556]	26/06/22	1,831.5	1,831.5	1,814.0	1,821.0	-10.0	-0.55	35,260	-
[2556]	26/06/19	1,820.0	1,831.0	1,815.5	1,831.0	+14.0	+0.77	20,980	-
[2556]	26/06/18	1,831.0	1,831.0	1,812.0	1,817.0	-5.5	-0.30	30,110	-
[2556]	26/06/17	1,830.5	1,832.0	1,819.0	1,822.5	-8.0	-0.44	49,440	-
[2556]	26/06/16	1,857.5	1,857.5	1,823.0	1,830.5	-31.5	-1.69	45,600	-
[2556]	26/06/15	1,864.0	1,871.0	1,854.0	1,862.0	+13.5	+0.73	65,600	-
[2556]	26/06/12	1,851.0	1,858.0	1,834.0	1,848.5	+5.0	+0.27	59,030	-
[2556]	26/06/11	1,837.0	1,851.0	1,822.5	1,843.5	+7.0	+0.38	8,980	-
[2556]	26/06/10	1,820.0	1,836.5	1,810.0	1,836.5	+16.5	+0.91	94,970	-
[2556]	26/06/09	1,820.0	1,820.0	1,802.0	1,820.0	0.0	0.00	38,460	-
[2556]	26/06/08	1,800.0	1,820.0	1,799.5	1,820.0	+14.0	+0.78	24,620	-
[2556]	26/06/05	1,807.0	1,819.5	1,800.0	1,806.0	-0.5	-0.03	68,020	-
[2556]	26/06/04	1,824.5	1,824.5	1,803.0	1,806.5	-19.0	-1.04	83,520	-
[2556]	26/06/03	1,829.0	1,835.5	1,819.0	1,825.5	+10.5	+0.58	64,280	-
[2556]	26/06/02	1,838.0	1,838.0	1,805.0	1,815.0	-23.0	-1.25	88,840	-
[2556]	26/06/01	1,868.5	1,869.5	1,834.0	1,838.0	-33.0	-1.76	31,850	-
[2556]	26/05/29	1,858.0	1,878.0	1,849.0	1,871.0	+15.5	+0.84	6,690	-
[2556]	26/05/28	1,853.0	1,855.5	1,841.0	1,855.5	+3.0	+0.16	25,800	-
[2556]	26/05/27	1,858.5	1,858.5	1,845.5	1,852.5	+0.5	+0.03	9,460	-
[2556]	26/05/26	1,852.0	1,852.0	1,840.0	1,852.0	+1.0	+0.05	19,180	-
[2556]	26/05/25	1,855.0	1,855.5	1,847.0	1,851.0	-4.0	-0.22	49,430	-
[2556]	26/05/22	1,868	1,868	1,847	1,855	-10.0	-0.54	13,400	-
[2556]	26/05/21	1,866	1,873	1,856	1,865	+12.0	+0.65	22,580	-
[2556]	26/05/20	1,877	1,884	1,850	1,853	-22.0	-1.17	34,900	-
[2556]	26/05/19	1,863	1,877	1,863	1,875	+12.0	+0.64	21,360	-
[2556]	26/05/18	1,896	1,896	1,852	1,863	-27.0	-1.43	80,260	-
[2556]	26/05/15	1,892	1,894	1,878	1,890	-14.0	-0.74	62,460	-
[2556]	26/05/14	1,881	1,904	1,876	1,904	+21.0	+1.12	40,460	-
[2556]	26/05/13	1,906	1,906	1,880	1,883	-23.0	-1.21	52,800	-
[2556]	26/05/12	1,908	1,908	1,892	1,906	-2.5	-0.13	186,310	-
[2556]	26/05/11	1,909	1,918	1,905	1,909	-4.0	-0.21	43,670	-
[2556]	26/05/08	1,928	1,928	1,906	1,913	-10.5	-0.55	49,300	-
[2556]	26/05/07	1,939	1,949	1,921	1,924	-4.5	-0.23	34,470	-
[2556]	26/05/01	1,932	1,935	1,920	1,929	-2.0	-0.10	44,530	-
[2556]	26/04/30	1,930	1,932	1,923	1,931	-23.5	-1.20	60,470	-
[2556]	26/04/28	1,951	1,955	1,929	1,955	+5.5	+0.28	123,420	-
[2556]	26/04/27	1,947.0	1,953.5	1,943.0	1,949.5	+6.5	+0.33	25,730	-
[2556]	26/04/24	1,949.5	1,953.0	1,943.0	1,943.0	-1.5	-0.08	33,660	-
[2556]	26/04/23	1,950.0	1,954.5	1,935.5	1,944.5	-4.0	-0.21	56,330	-
[2556]	26/04/22	1,963.5	1,963.5	1,945.5	1,948.5	-15.0	-0.76	177,300	-
[2556]	26/04/21	1,977.0	1,977.0	1,961.0	1,963.5	-10.5	-0.53	50,790	-
[2556]	26/04/20	1,975.0	1,982.0	1,971.5	1,974.0	+0.5	+0.03	10,570	-
[2556]	26/04/17	1,986.5	1,987.0	1,971.0	1,973.5	-15.0	-0.75	36,840	-
[2556]	26/04/16	1,990.0	1,990.0	1,971.0	1,988.5	+2.0	+0.10	35,940	-
[2556]	26/04/15	1,988.0	1,990.0	1,978.5	1,986.5	+7.5	+0.38	4,270	-
[2556]	26/04/14	1,971.0	1,982.0	1,971.0	1,979.0	+30.0	+1.54	27,510	-
[2556]	26/04/13	1,958.0	1,962.5	1,949.0	1,949.0	-11.5	-0.59	20,530	-
[2556]	26/04/10	1,971.0	1,971.0	1,952.5	1,960.5	+3.5	+0.18	29,400	-
[2556]	26/04/09	1,980.0	1,985.0	1,955.0	1,957.0	-23.0	-1.16	14,660	-
[2556]	26/04/08	1,972.0	1,980.0	1,956.5	1,980.0	+37.0	+1.90	32,130	-
[2556]	26/04/07	1,940.0	1,964.5	1,940.0	1,943.0	-29.0	-1.47	35,740	-
[2556]	26/04/06	1,961.0	1,985.0	1,961.0	1,972.0	+17.0	+0.87	135,120	-
[2556]	26/04/03	1,951.5	1,966.0	1,945.0	1,955.0	+3.0	+0.15	32,300	-
[2556]	26/04/02	1,971.5	1,984.0	1,942.0	1,952.0	-8.5	-0.43	56,470	-
[2556]	26/04/01	1,938.0	1,960.5	1,938.0	1,960.5	+38.0	+1.98	75,910	-
[2556]	26/03/31	1,944.5	1,944.5	1,918.5	1,922.5	-14.0	-0.72	46,620	-
[2556]	26/03/30	1,960.0	1,975.0	1,931.5	1,936.5	-42.0	-2.12	61,230	-
[2556]	26/03/27	1,980.5	1,985.0	1,970.0	1,978.5	-20.0	-1.00	356,320	-
[2556]	26/03/26	1,996.0	1,998.5	1,973.5	1,998.5	-1.5	-0.08	160,470	-
[2556]	26/03/25	1,989.5	2,009.5	1,989.5	2,000.0	+15.0	+0.76	19,600	-
[2556]	26/03/24	2,003.0	2,007.5	1,985.0	1,985.0	+1.5	+0.08	12,970	-
[2556]	26/03/23	2,000.0	2,000.0	1,973.0	1,983.5	-43.5	-2.15	139,860	-
[2556]	26/03/19	2,045.5	2,046.5	2,025.0	2,027.0	-22.5	-1.10	25,350	-
[2556]	26/03/18	2,037.5	2,055.0	2,037.5	2,049.5	+19.5	+0.96	41,500	-
[2556]	26/03/17	2,038.5	2,051.5	2,030.0	2,030.0	-11.0	-0.54	16,720	-
[2556]	26/03/16	2,022.0	2,041.5	2,013.0	2,041.0	+17.5	+0.86	46,720	-
[2556]	26/03/13	2,022.0	2,041.5	2,020.0	2,023.5	-8.0	-0.39	86,250	-
[2556]	26/03/12	2,037.0	2,037.0	2,024.5	2,031.5	-11.5	-0.56	41,740	-
[2556]	26/03/11	2,031.5	2,051.0	2,022.0	2,043.0	+17.0	+0.84	19,180	-
[2556]	26/03/10	2,032.0	2,034.5	2,020.0	2,026.0	-4.0	-0.20	161,240	-
[2556]	26/03/09	2,021.5	2,030.0	2,005.0	2,030.0	-2.0	-0.10	137,210	-
[2556]	26/03/06	2,106.0	2,106.0	2,026.0	2,032.0	-24.0	-1.17	78,050	-
[2556]	26/03/05	2,047.5	2,064.0	2,047.5	2,056.0	+31.0	+1.53	231,910	-
[2556]	26/03/04	2,030.5	2,034.5	2,017.0	2,025.0	-35.0	-1.70	178,880	-
[2556]	26/03/03	2,067.5	2,067.5	2,049.0	2,060.0	-28.5	-1.36	120,790	-
[2556]	26/03/02	2,078.0	2,088.5	2,057.5	2,088.5	+18.0	+0.87	92,740	-
[2556]	26/02/27	2,102.5	2,102.5	2,070.5	2,070.5	-26.5	-1.26	93,090	-
[2556]	26/02/26	2,090.5	2,105.5	2,087.0	2,097.0	+13.0	+0.62	14,070	-
[2556]	26/02/25	2,081.5	2,088.0	2,073.5	2,084.0	+6.0	+0.29	14,590	-
[2556]	26/02/24	2,060.0	2,082.0	2,059.0	2,078.0	+18.0	+0.87	16,090	-
[2556]	26/02/20	2,059.5	2,062.5	2,053.0	2,060.0	+7.5	+0.37	15,900	-
[2556]	26/02/19	2,069.5	2,069.5	2,045.0	2,052.5	+8.5	+0.42	14,090	-
[2556]	26/02/18	2,047.0	2,067.0	2,042.0	2,044.0	+0.5	+0.02	18,730	-
[2556]	26/02/17	2,070.5	2,070.5	2,036.5	2,043.5	-9.0	-0.44	44,830	-
[2556]	26/02/16	2,052.5	2,060.5	2,034.5	2,052.5	+12.0	+0.59	36,050	-
[2556]	26/02/13	2,050.0	2,053.5	2,034.0	2,040.5	-12.5	-0.61	100,010	-
[2556]	26/02/12	2,056.0	2,060.0	2,050.0	2,053.0	-11.5	-0.56	44,060	-
[2556]	26/02/10	2,060.0	2,065.0	2,055.0	2,064.5	+8.0	+0.39	8,110	-
[2556]	26/02/09	2,057.5	2,067.5	2,049.5	2,056.5	+7.5	+0.37	62,660	-
[2556]	26/02/06	2,069.0	2,069.0	2,049.0	2,049.0	-17.5	-0.85	67,930	-
[2556]	26/02/05	2,073.5	2,075.0	2,060.5	2,066.5	0.0	0.00	37,010	-
[2556]	26/02/04	2,050.0	2,068.5	2,043.0	2,066.5	+11.5	+0.56	15,920	-
[2556]	26/02/03	2,039.0	2,056.5	2,033.5	2,055.0	+20.0	+0.98	107,040	-
[2556]	26/02/02	2,046.5	2,049.5	2,030.5	2,035.0	-9.0	-0.44	128,660	-
[2556]	26/01/30	2,052.5	2,052.5	2,036.5	2,044.0	+24.0	+1.19	82,690	-
[2556]	26/01/29	2,020.0	2,037.0	2,011.0	2,020.0	-6.5	-0.32	47,220	-
[2556]	26/01/28	2,020.0	2,027.0	2,016.5	2,026.5	+4.5	+0.22	31,580	-
[2556]	26/01/27	2,036.5	2,037.0	2,016.0	2,022.0	-18.0	-0.88	24,360	-
[2556]	26/01/26	2,047.5	2,047.5	2,028.5	2,040.0	-9.0	-0.44	20,770	-
[2556]	26/01/23	2,065.0	2,065.0	2,047.0	2,049.0	-16.0	-0.77	27,560	-
[2556]	26/01/22	2,060.0	2,067.5	2,051.0	2,065.0	+2.5	+0.12	26,210	-
[2556]	26/01/21	2,087.0	2,087.0	2,046.0	2,062.5	-29.0	-1.39	88,180	-
[2556]	26/01/20	2,107.5	2,108.5	2,087.0	2,091.5	-10.0	-0.48	40,350	-
[2556]	26/01/19	2,114.5	2,119.0	2,098.0	2,101.5	-81.0	-3.71	65,930	-
[2556]	26/01/16	2,094.5	2,182.5	2,094.5	2,182.5	+80.0	+3.80	67,630	-
[2556]	26/01/15	2,095.0	2,103.5	2,091.0	2,102.5	+8.5	+0.41	47,500	-
[2556]	26/01/14	2,088.5	2,096.5	2,088.0	2,094.0	+11.0	+0.53	37,390	-
[2556]	26/01/13	2,105.0	2,105.0	2,074.5	2,083.0	-9.0	-0.43	36,010	-
[2556]	26/01/09	2,096.0	2,099.5	2,082.0	2,092.0	0.0	0.00	16,630	-
[2556]	26/01/08	2,087.5	2,092.0	2,076.5	2,092.0	+2.0	+0.10	36,450	-
[2556]	26/01/07	2,069.0	2,090.0	2,065.5	2,090.0	-8.5	-0.41	141,800	-
[2556]	26/01/06	2,100.5	2,100.5	2,085.0	2,098.5	+10.0	+0.48	172,920	-
[2556]	26/01/05	2,100.0	2,103.0	2,073.0	2,088.5	-1.5	-0.07	86,490	-
[2556]	25/12/30	2,098.5	2,110.0	2,083.0	2,090.0	-2.0	-0.10	83,420	-
[2556]	25/12/29	2,102.0	2,102.0	2,082.0	2,092.0	+7.0	+0.34	66,010	-
[2556]	25/12/26	2,099.5	2,099.5	2,072.0	2,085.0	+4.0	+0.19	30,410	-
[2556]	25/12/25	2,082.0	2,090.5	2,081.0	2,081.0	+1.0	+0.05	27,920	-
[2556]	25/12/24	2,072.5	2,080.0	2,069.5	2,080.0	+10.5	+0.51	16,080	-
[2556]	25/12/23	2,076.0	2,076.0	2,062.0	2,069.5	+3.5	+0.17	13,190	-
[2556]	25/12/22	2,081.0	2,085.0	2,058.0	2,066.0	-8.0	-0.39	34,770	-
[2556]	25/12/19	2,067.5	2,078.5	2,064.0	2,074.0	+4.0	+0.19	18,200	-
[2556]	25/12/18	2,052.0	2,070.0	2,052.0	2,070.0	+13.5	+0.66	28,970	-
[2556]	25/12/17	2,053.5	2,058.0	2,047.0	2,056.5	+1.5	+0.07	13,730	-
[2556]	25/12/16	2,047.0	2,060.5	2,047.0	2,055.0	+8.0	+0.39	13,180	-
[2556]	25/12/15	2,042.0	2,052.0	2,042.0	2,047.0	+5.0	+0.24	6,980	-
[2556]	25/12/12	2,020.5	2,049.0	2,020.5	2,042.0	+21.5	+1.06	14,300	-
[2556]	25/12/11	2,033.0	2,035.5	2,007.0	2,020.5	-12.5	-0.61	37,750	-
[2556]	25/12/10	2,025.5	2,036.0	2,016.0	2,033.0	+18.0	+0.89	24,620	-
[2556]	25/12/09	2,018.0	2,021.5	2,002.0	2,015.0	+2.5	+0.12	28,640	-
[2556]	25/12/08	2,023.0	2,026.0	2,006.0	2,012.5	-14.0	-0.69	49,670	-
[2556]	25/12/05	2,031.5	2,031.5	2,022.0	2,026.5	-14.5	-0.71	19,100	-
[2556]	25/12/04	2,050.0	2,050.0	2,028.5	2,041.0	-14.0	-0.68	34,590	-
[2556]	25/12/03	2,052.5	2,055.0	2,037.5	2,055.0	-2.5	-0.12	18,850	-
[2556]	25/12/02	2,063.0	2,063.0	2,046.5	2,057.5	-8.5	-0.41	8,060	-
[2556]	25/12/01	2,093.5	2,093.5	2,059.0	2,066.0	-18.0	-0.86	28,300	-
[2556]	25/11/28	2,101.0	2,103.0	2,082.0	2,084.0	-17.0	-0.81	12,540	-
[2556]	25/11/27	2,093.0	2,105.0	2,088.0	2,101.0	+15.0	+0.72	5,800	-
[2556]	25/11/26	2,080.0	2,086.0	2,075.0	2,086.0	+6.0	+0.29	5,590	-
[2556]	25/11/25	2,080.0	2,080.0	2,059.0	2,080.0	+27.0	+1.32	4,820	-
[2556]	25/11/21	2,044.0	2,062.0	2,044.0	2,053.0	+9.0	+0.44	2,980	-
[2556]	25/11/20	2,046.0	2,060.5	2,043.0	2,044.0	-1.0	-0.05	26,490	-
[2556]	25/11/19	2,050.0	2,050.0	2,033.0	2,045.0	-5.0	-0.24	16,600	-
[2556]	25/11/18	2,075.0	2,075.0	2,041.0	2,050.0	-22.5	-1.09	32,250	-
[2556]	25/11/17	2,063.0	2,072.5	2,055.5	2,072.5	+8.0	+0.39	66,310	-
[2556]	25/11/14	2,046.0	2,073.0	2,046.0	2,064.5	+7.0	+0.34	33,970	-
[2556]	25/11/13	2,062.0	2,064.0	2,054.0	2,057.5	-4.5	-0.22	4,100	-
[2556]	25/11/12	2,069.0	2,075.0	2,062.0	2,062.0	-1.0	-0.05	118,620	-
[2556]	25/11/11	2,050.0	2,065.0	2,047.0	2,063.0	+23.0	+1.13	29,200	-
[2556]	25/11/10	2,049.0	2,055.0	2,040.0	2,040.0	-7.0	-0.34	48,890	-
[2556]	25/11/07	2,045.0	2,047.0	2,035.0	2,047.0	+5.0	+0.24	68,620	-
[2556]	25/11/06	2,040.0	2,043.0	2,031.0	2,042.0	+2.5	+0.12	13,910	-
[2556]	25/11/05	2,021.0	2,039.5	2,011.5	2,039.5	+17.0	+0.84	53,420	-
[2556]	25/11/04	2,018.5	2,029.5	2,013.5	2,022.5	+2.5	+0.12	17,730	-
[2556]	25/10/31	2,019.0	2,028.5	2,015.0	2,020.0	+1.0	+0.05	25,710	-
[2556]	25/10/30	2,015.0	2,022.0	1,996.5	2,019.0	+4.0	+0.20	10,980	-
[2556]	25/10/29	2,021.0	2,021.0	2,000.0	2,015.0	-7.5	-0.37	34,430	-
[2556]	25/10/28	2,026.5	2,028.0	2,015.0	2,022.5	-5.5	-0.27	50,690	-
[2556]	25/10/27	2,015.0	2,029.5	2,015.0	2,028.0	+14.0	+0.70	58,290	-
[2556]	25/10/24	2,024.0	2,028.5	2,014.0	2,014.0	-6.0	-0.30	95,060	-
[2556]	25/10/23	2,008.0	2,022.5	2,001.0	2,020.0	+7.0	+0.35	27,900	-
[2556]	25/10/22	1,998.5	2,013.0	1,997.5	2,013.0	+23.5	+1.18	109,410	-
[2556]	25/10/21	1,998.0	2,000.0	1,989.0	1,989.5	-5.0	-0.25	24,780	-
[2556]	25/10/20	1,996.0	1,996.0	1,982.0	1,994.5	+8.0	+0.40	10,880	-
[2556]	25/10/17	1,983.5	1,988.5	1,978.0	1,986.5	+3.0	+0.15	14,480	-
[2556]	25/10/16	1,975.5	1,986.5	1,972.0	1,983.5	+11.5	+0.58	33,000	-
[2556]	25/10/15	1,964.0	1,976.0	1,964.0	1,972.0	+14.5	+0.74	10,970	-
[2556]	25/10/14	1,952.5	1,967.5	1,944.0	1,957.5	+6.5	+0.33	78,170	-
[2556]	25/10/10	1,973.5	1,973.5	1,951.0	1,951.0	-23.0	-1.17	12,600	-
[2556]	25/10/09	1,970.5	1,974.0	1,959.0	1,974.0	+4.0	+0.20	18,170	-
[2556]	25/10/08	1,977.5	1,982.5	1,970.0	1,970.0	-6.5	-0.33	11,010	-
[2556]	25/10/07	1,981.5	1,990.5	1,970.5	1,976.5	-41.5	-2.06	35,800	-
[2556]	25/10/06	1,994.5	2,018.0	1,990.0	2,018.0	+35.0	+1.77	142,630	-
[2556]	25/10/03	1,987.0	1,987.0	1,972.5	1,983.0	-1.0	-0.05	13,020	-
[2556]	25/10/02	1,985.0	1,999.0	1,969.0	1,984.0	-4.0	-0.20	35,790	-
[2556]	25/10/01	1,996.0	1,996.0	1,966.5	1,988.0	-12.0	-0.60	39,130	-
[2556]	25/09/30	1,991.5	2,000.0	1,979.0	2,000.0	+20.0	+1.01	19,270	-
[2556]	25/09/29	2,012.0	2,018.0	1,980.0	1,980.0	-31.0	-1.54	38,360	-
[2556]	25/09/26	2,005.0	2,011.5	2,003.0	2,011.0	+11.0	+0.55	15,010	-
[2556]	25/09/25	1,998.0	2,005.5	1,993.0	2,000.0	+3.5	+0.18	17,720	-
[2556]	25/09/24	2,003.0	2,003.0	1,990.0	1,996.5	-3.0	-0.15	50,490	-
[2556]	25/09/22	2,002.5	2,007.5	1,996.0	1,999.5	+6.0	+0.30	16,810	-
[2556]	25/09/19	2,012.0	2,016.0	1,989.5	1,993.5	-9.5	-0.47	47,940	-
[2556]	25/09/18	2,016.5	2,016.5	2,003.0	2,003.0	-4.0	-0.20	58,600	-
[2556]	25/09/17	2,017.5	2,019.0	1,999.0	2,007.0	-9.0	-0.45	29,730	-
[2556]	25/09/16	2,004.5	2,016.0	1,996.0	2,016.0	+15.5	+0.77	55,340	-
[2556]	25/09/12	1,987.0	2,003.0	1,984.0	2,000.5	+13.5	+0.68	18,280	-
[2556]	25/09/11	1,977.0	1,987.0	1,971.5	1,987.0	+15.0	+0.76	7,850	-
[2556]	25/09/10	1,971.5	1,972.0	1,963.0	1,972.0	+2.5	+0.13	15,630	-
[2556]	25/09/09	1,964.0	1,974.5	1,962.0	1,969.5	+3.5	+0.18	49,410	-
[2556]	25/09/08	1,964.5	1,972.0	1,959.5	1,966.0	+13.0	+0.67	38,570	-
[2556]	25/09/05	1,969.0	1,970.0	1,947.0	1,953.0	-13.0	-0.66	23,470	-