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
[6592]	26/10/30	1,742	1,750	1,696	1,710	-33.0	-1.89	1,470,900	400,122,970,112
[6592]	26/10/29	1,735	1,753	1,714	1,743	+1	+0.057405	1,285,600	407,844,651,008
[6592]	26/10/28	1,764	1,768	1,736	1,742	-12	-0.684151	889,900	407,610,654,720
[6592]	26/10/27	1,766	1,773	1,750	1,754	+16	+0.920598	1,111,300	410,535,526,400
[6592]	26/10/26	1,720	1,759	1,720	1,738	+21	+1.223063	1,046,300	406,674,702,336
[6592]	26/10/23	1,703	1,726	1,670	1,717	+7	+0.409357	969,000	405,143,552,000
[6592]	26/10/22	1,741	1,750	1,710	1,710	-20	-1.156069	1,077,200	403,492,306,944
[6592]	26/10/21	1,749	1,751	1,730	1,730	0	0	627,300	408,210,145,280
[6592]	26/10/20	1,755	1,765	1,727	1,730	-37	-2.093945	957,800	408,210,145,280
[6592]	26/10/19	1,768	1,780	1,750	1,767	-5	-0.282167	1,018,600	416,938,131,456
[6592]	26/10/16	1,766	1,790	1,765	1,772	+20	+1.141553	1,309,900	417,999,618,048
[6592]	26/10/15	1,792	1,793	1,739	1,752	-41	-2.28667	1,596,100	413,281,812,480
[6592]	26/10/14	1,799	1,809	1,777	1,793	+15	+0.843645	1,076,800	422,953,353,216
[6592]	26/10/13	1,783	1,789	1,757	1,778	+10	+0.565611	932,300	419,532,931,072
[6592]	26/10/09	1,768	1,773	1,746	1,768	+8	+0.454545	671,200	417,056,063,488
[6592]	26/10/08	1,767	1,774	1,751	1,760	-25	-1.40056	929,600	415,286,886,400
[6592]	26/10/07	1,763	1,788	1,761	1,785	+4	+0.224593	802,500	421,184,176,128
[6592]	26/10/06	1,742	1,790	1,737	1,781	+44	+2.533103	1,200,600	420,122,656,768
[6592]	26/10/05	1,730	1,749	1,721	1,737	+20	+1.164822	757,800	409,743,425,536
[6592]	26/10/02	1,737	1,739	1,711	1,717	-20	-1.15141	804,500	405,025,587,200
[6592]	26/10/01	1,720	1,745	1,702	1,737	+9	+0.520833	1,133,800	409,743,425,536
[6592]	26/09/30	1,723	1,737	1,698	1,728	+15	+0.875657	1,243,600	407,738,351,616
[6592]	26/09/29	1,718	1,726	1,703	1,713	-2	-0.116618	952,800	404,199,997,440
[6592]	26/09/28	1,729	1,739	1,712	1,715	-9	-0.522042	688,600	404,671,758,336
[6592]	26/09/25	1,715	1,726	1,703	1,724	+3	+0.174317	1,007,800	406,794,797,056
[6592]	26/09/24	1,705	1,729	1,703	1,721	+14	+0.820152	820,200	406,087,106,560
[6592]	26/09/18	1,730	1,740	1,707	1,707	-20	-1.158078	1,382,100	402,666,684,416
[6592]	26/09/17	1,703	1,729	1,703	1,727	+29	+1.707892	852,700	407,502,454,784
[6592]	26/09/16	1,674	1,704	1,671	1,698	+42	+2.536232	851,000	400,661,610,496
[6592]	26/09/15	1,655	1,675	1,649	1,656	-6	-0.361011	967,300	394,587,963,392
[6592]	26/09/14	1,667	1,678	1,644	1,662	+4	+0.241255	787,600	396,017,205,248
[6592]	26/09/11	1,640	1,662	1,623	1,658	-2	-0.120482	1,213,200	395,064,377,344
[6592]	26/09/10	1,683	1,690	1,639	1,660	-23	-1.366607	1,052,400	395,540,791,296
[6592]	26/09/09	1,685	1,699	1,672	1,683	+6	+0.357782	879,800	401,019,535,360
[6592]	26/09/08	1,751	1,753	1,677	1,677	-74	-4.226156	1,144,400	399,590,293,504
[6592]	26/09/07	1,760	1,779	1,751	1,751	-7	-0.39818	1,026,600	417,098,432,512
[6592]	26/09/04	1,753	1,767	1,735	1,758	+16	+0.918485	2,078,700	418,884,976,640
[6592]	26/09/03	1,736	1,749	1,724	1,742	+6	+0.345622	1,475,800	415,073,665,024
[6592]	26/09/02	1,759	1,770	1,735	1,736	-49	-2.745098	1,662,400	413,644,455,936
[6592]	26/09/01	1,776	1,795	1,766	1,785	+21	+1.190476	1,538,300	425,316,515,840
[6592]	26/08/31	1,754	1,775	1,733	1,764	+2	+0.113507	1,438,000	420,314,218,496
[6592]	26/08/28	1,746	1,772	1,745	1,762	+16	+0.91638	991,200	419,718,692,864
[6592]	26/08/27	1,762	1,766	1,743	1,746	-6	-0.342466	1,088,300	415,907,381,248
[6592]	26/08/26	1,771	1,777	1,747	1,752	-19	-1.07284	1,014,000	417,455,734,784
[6592]	26/08/25	1,758	1,781	1,742	1,771	+23	+1.315789	1,499,700	421,981,650,944
[6592]	26/08/24	1,758	1,764	1,740	1,748	-22	-1.242938	1,503,600	416,502,906,880
[6592]	26/08/21	1,740	1,770	1,714	1,770	+19	+1.085094	1,482,900	421,743,427,584
[6592]	26/08/20	1,748	1,756	1,711	1,751	+30	+1.743173	2,213,600	417,217,544,192
[6592]	26/08/19	1,750	1,767	1,714	1,721	-53	-2.987599	1,578,800	410,071,367,680
[6592]	26/08/18	1,791	1,822	1,763	1,774	-12	-0.671892	1,745,300	422,577,143,808
[6592]	26/08/17	1,780	1,824	1,752	1,786	+44	+2.525832	2,986,700	425,435,627,520
[6592]	26/08/14	1,698	1,790	1,680	1,742	+45	+2.651738	3,641,000	420,339,712,000
[6592]	26/08/13	1,684	1,697	1,678	1,697	+13	+0.771971	1,294,700	409,481,347,072
[6592]	26/08/12	1,686	1,694	1,671	1,684	+1	+0.059418	1,163,400	406,344,499,200
[6592]	26/08/10	1,668	1,683	1,660	1,683	+35	+2.123786	1,227,000	406,103,195,648
[6592]	26/08/07	1,665	1,670	1,643	1,648	-9	-0.54315	1,263,900	397,778,419,712
[6592]	26/08/06	1,648	1,667	1,639	1,657	+4	+0.241984	988,200	399,829,467,136
[6592]	26/08/05	1,650	1,656	1,639	1,653	+8	+0.486322	1,066,000	398,984,904,704
[6592]	26/08/04	1,655	1,657	1,629	1,645	-4	-0.242571	1,102,800	397,054,541,824
[6592]	26/08/03	1,635	1,656	1,613	1,649	-16	-0.960961	1,098,500	397,899,071,488
[6592]	26/07/31	1,681	1,685	1,655	1,665	-7	-0.41866	2,306,200	401,759,830,016
[6592]	26/07/30	1,693	1,707	1,658	1,672	-12	-0.712589	1,633,500	403,448,922,112
[6592]	26/07/29	1,663	1,695	1,655	1,684	+36	+2.184466	1,429,300	406,344,499,200
[6592]	26/07/28	1,697	1,702	1,642	1,648	-57	-3.343109	1,309,900	397,657,800,704
[6592]	26/07/27	1,639	1,713	1,614	1,705	+92	+5.703658	1,580,400	411,532,361,728
[6592]	26/07/24	1,600	1,626	1,600	1,613	-1	-0.061958	874,700	389,333,024,768
[6592]	26/07/23	1,619	1,637	1,607	1,614	-5	-0.308833	700,200	389,574,328,320
[6592]	26/07/22	1,617	1,645	1,610	1,619	+2	+0.123686	896,400	390,660,161,536
[6592]	26/07/21	1,606	1,624	1,601	1,617	+25.5	+1.602262	1,203,800	390,298,206,208
[6592]	26/07/17	1,616.5	1,631.5	1,567.5	1,591.5	-25	-1.546551	1,092,100	-
[6592]	26/07/16	1,615.0	1,630.5	1,612.0	1,616.5	-3.5	-0.216049	691,800	-
[6592]	26/07/15	1,632.5	1,637.5	1,608.0	1,620.0	+17.5	+1.092044	754,900	-
[6592]	26/07/14	1,600.0	1,611.5	1,583.5	1,602.5	+14	+0.881335	781,000	-
[6592]	26/07/13	1,625.5	1,634.0	1,588.5	1,588.5	-22	-1.366035	683,800	-
[6592]	26/07/10	1,639.0	1,642.0	1,610.0	1,610.5	-12	-0.739599	668,500	-
[6592]	26/07/09	1,638.0	1,643.0	1,605.5	1,622.5	+2	+0.123419	608,800	-
[6592]	26/07/08	1,628.0	1,651.0	1,620.5	1,620.5	-32.5	-1.966122	817,500	-
[6592]	26/07/07	1,655.0	1,681.0	1,644.5	1,653.0	-2	-0.120846	1,327,500	-
[6592]	26/07/06	1,626.5	1,658.0	1,625.0	1,655.0	+31	+1.908867	919,400	-
[6592]	26/07/03	1,578.5	1,637.0	1,576.5	1,624.0	+36.5	+2.299213	968,000	-
[6592]	26/07/02	1,578.0	1,608.5	1,572.0	1,587.5	+16	+1.018136	876,800	-
[6592]	26/07/01	1,588.0	1,592.0	1,571.5	1,571.5	+2	+0.127429	928,000	-
[6592]	26/06/30	1,599.0	1,599.5	1,569.5	1,569.5	-0.5	-0.031847	872,300	-
[6592]	26/06/29	1,570.0	1,580.5	1,551.0	1,570.0	-39	-2.423866	934,200	-
[6592]	26/06/26	1,611.0	1,624.5	1,591.5	1,609.0	+5.5	+0.343	879,500	-
[6592]	26/06/25	1,624.5	1,624.5	1,592.5	1,603.5	+6.5	+0.407013	792,300	-
[6592]	26/06/24	1,585.5	1,608.0	1,582.0	1,597.0	+5.5	+0.345586	915,500	-
[6592]	26/06/23	1,621.5	1,623.0	1,590.0	1,591.5	-30	-1.850139	989,100	-
[6592]	26/06/22	1,611.0	1,621.5	1,601.5	1,621.5	+11	+0.683018	825,900	-
[6592]	26/06/19	1,629.0	1,654.0	1,610.5	1,610.5	-18.5	-1.135666	1,345,700	-
[6592]	26/06/18	1,622.5	1,629.0	1,600.0	1,629.0	+25	+1.558603	969,500	-
[6592]	26/06/17	1,555.5	1,611.0	1,552.5	1,604.0	+25.5	+1.615458	1,055,000	-
[6592]	26/06/16	1,560.0	1,588.0	1,558.5	1,578.5	+20	+1.283285	971,900	-
[6592]	26/06/15	1,540.0	1,572.0	1,538.0	1,558.5	+35	+2.297342	1,092,100	-
[6592]	26/06/12	1,555.0	1,560.0	1,514.5	1,523.5	-5	-0.327118	1,233,100	-
[6592]	26/06/11	1,508.0	1,528.5	1,490.5	1,528.5	+8	+0.526143	1,218,700	-
[6592]	26/06/10	1,523.0	1,539.0	1,511.0	1,520.5	-10.5	-0.685826	970,500	-
[6592]	26/06/09	1,545.0	1,553.5	1,512.5	1,531.0	-14.5	-0.938208	1,267,900	-
[6592]	26/06/08	1,536.0	1,577.0	1,530.0	1,545.5	-14	-0.897724	1,684,900	-
[6592]	26/06/05	1,530.0	1,563.5	1,521.5	1,559.5	+19	+1.233366	1,047,100	-
[6592]	26/06/04	1,512.5	1,547.0	1,510.0	1,540.5	+9	+0.587659	770,000	-
[6592]	26/06/03	1,512.0	1,542.0	1,504.5	1,531.5	+33.5	+2.236315	1,374,200	-
[6592]	26/06/02	1,514.0	1,520.0	1,480.0	1,498.0	-22.5	-1.479776	1,643,100	-
[6592]	26/06/01	1,540.5	1,545.0	1,507.0	1,520.5	-31	-1.998066	1,720,000	-
[6592]	26/05/29	1,566.5	1,584.5	1,551.5	1,551.5	-15	-0.957549	1,749,600	-
[6592]	26/05/28	1,588.0	1,592.5	1,547.5	1,566.5	-24.5	-1.539912	1,326,900	-
[6592]	26/05/27	1,586.0	1,613.5	1,579.5	1,591.0	+18.5	+1.176471	1,320,400	-
[6592]	26/05/26	1,580.0	1,592.5	1,558.0	1,572.5	-7	-0.443178	954,000	-
[6592]	26/05/25	1,571.0	1,583.0	1,559.0	1,579.5	+22.5	+1.445087	1,175,500	-
[6592]	26/05/22	1,555	1,571	1,549	1,557	+3	+0.19305	1,148,000	-
[6592]	26/05/21	1,572	1,578	1,554	1,554	+13	+0.843608	1,034,600	-
[6592]	26/05/20	1,544	1,562	1,531	1,541	-10	-0.644745	1,265,000	-
[6592]	26/05/19	1,561	1,566	1,533	1,551	-15	-0.957854	1,477,000	-
[6592]	26/05/18	1,591	1,612	1,561	1,566	-36	-2.247191	1,011,200	-
[6592]	26/05/15	1,585	1,613	1,575	1,602	+23	+1.456618	1,067,500	-
[6592]	26/05/14	1,578	1,605	1,571	1,579	-7	-0.441362	1,014,000	-
[6592]	26/05/13	1,558	1,598	1,558	1,586	+39	+2.521008	1,394,800	-
[6592]	26/05/12	1,541	1,555	1,522	1,547	+6	+0.389358	1,108,400	-
[6592]	26/05/11	1,555	1,578	1,537	1,541	+2	+0.129955	1,375,000	-
[6592]	26/05/08	1,525	1,549	1,512	1,539	-5	-0.323834	1,441,500	-
[6592]	26/05/07	1,517	1,562	1,503	1,544	+44	+2.933333	1,719,000	-
[6592]	26/05/01	1,477	1,519	1,477	1,500	+26	+1.763908	1,617,300	-
[6592]	26/04/30	1,504	1,535	1,470	1,474	-54	-3.534031	2,483,100	-
[6592]	26/04/28	1,590	1,649	1,494	1,528	-66.5	-4.170586	4,107,600	-
[6592]	26/04/27	1,601.0	1,609.5	1,592.5	1,594.5	-5.5	-0.34375	986,200	-
[6592]	26/04/24	1,604.5	1,612.5	1,598.0	1,600.0	-0.5	-0.03124	842,700	-
[6592]	26/04/23	1,591.0	1,610.5	1,575.5	1,600.5	0	0	1,030,400	-
[6592]	26/04/22	1,648.0	1,654.0	1,594.0	1,600.5	-51	-3.088102	1,157,400	-
[6592]	26/04/21	1,661.0	1,674.0	1,644.5	1,651.5	-8.5	-0.512048	844,700	-
[6592]	26/04/20	1,653.0	1,676.0	1,650.0	1,660.0	+18.5	+1.127018	844,200	-
[6592]	26/04/17	1,652.5	1,661.5	1,641.5	1,641.5	-13.5	-0.81571	1,114,400	-
[6592]	26/04/16	1,635.5	1,659.5	1,633.0	1,655.0	+19.5	+1.192296	775,200	-
[6592]	26/04/15	1,634.5	1,644.5	1,623.5	1,635.5	+9.5	+0.584256	705,900	-
[6592]	26/04/14	1,645.0	1,655.5	1,626.0	1,626.0	-9.5	-0.580862	583,400	-
[6592]	26/04/13	1,658.0	1,664.0	1,635.5	1,635.5	-35.5	-2.124476	647,300	-
[6592]	26/04/10	1,679.5	1,694.0	1,671.0	1,671.0	+2	+0.119832	689,600	-
[6592]	26/04/09	1,688.0	1,688.0	1,661.5	1,669.0	-6.5	-0.387944	692,500	-
[6592]	26/04/08	1,688.5	1,689.0	1,650.0	1,675.5	+59.5	+3.681931	584,300	-
[6592]	26/04/07	1,618.0	1,628.0	1,605.0	1,616.0	+3	+0.185989	422,400	-
[6592]	26/04/06	1,623.0	1,635.0	1,613.0	1,613.0	-11	-0.67734	417,300	-
[6592]	26/04/03	1,616.5	1,627.5	1,613.0	1,624.0	+20	+1.246883	409,900	-
[6592]	26/04/02	1,649.5	1,659.5	1,604.0	1,604.0	-21.5	-1.32267	691,300	-
[6592]	26/04/01	1,618.5	1,629.5	1,593.0	1,625.5	+60	+3.832641	650,900	-
[6592]	26/03/31	1,543.0	1,580.0	1,540.0	1,565.5	-2.5	-0.159439	838,000	-
[6592]	26/03/30	1,550.0	1,573.5	1,543.5	1,568.0	-48.5	-3.000309	864,000	-
[6592]	26/03/27	1,620.0	1,629.5	1,599.5	1,616.5	-13.5	-0.828221	765,600	-
[6592]	26/03/26	1,633.5	1,641.0	1,617.5	1,630.0	0	0	619,600	-
[6592]	26/03/25	1,635.0	1,642.0	1,623.5	1,630.0	+35	+2.194357	550,600	-
[6592]	26/03/24	1,595.5	1,610.5	1,571.5	1,595.0	+39.5	+2.539376	768,500	-
[6592]	26/03/23	1,598.5	1,600.5	1,551.5	1,555.5	-66	-4.070305	1,002,300	-
[6592]	26/03/19	1,664.0	1,670.5	1,618.0	1,621.5	-92	-5.369128	971,600	-
[6592]	26/03/18	1,675.0	1,715.0	1,650.0	1,713.5	+69	+4.195804	1,046,900	-
[6592]	26/03/17	1,667.5	1,667.5	1,639.5	1,644.5	+3.5	+0.213285	414,700	-
[6592]	26/03/16	1,650.0	1,650.0	1,618.5	1,641.0	-18	-1.084991	646,500	-
[6592]	26/03/13	1,650.0	1,670.5	1,647.5	1,659.0	-17.5	-1.043841	708,700	-
[6592]	26/03/12	1,668.0	1,695.0	1,661.0	1,676.5	-10	-0.592944	889,400	-
[6592]	26/03/11	1,695.0	1,715.0	1,686.5	1,686.5	+25.5	+1.53522	592,700	-
[6592]	26/03/10	1,681.5	1,686.5	1,650.0	1,661.0	+19.5	+1.187938	993,100	-
[6592]	26/03/09	1,650.0	1,662.0	1,605.5	1,641.5	-93	-5.361776	997,800	-
[6592]	26/03/06	1,714.5	1,742.0	1,706.5	1,734.5	-3	-0.172662	614,100	-
[6592]	26/03/05	1,753.0	1,770.5	1,721.0	1,737.5	+42	+2.477145	701,300	-
[6592]	26/03/04	1,700.0	1,755.5	1,666.5	1,695.5	-104	-5.779383	1,507,600	-
[6592]	26/03/03	1,888.5	1,902.0	1,799.5	1,799.5	-85.5	-4.535809	1,127,100	-
[6592]	26/03/02	1,839.0	1,907.0	1,836.0	1,885.0	+45	+2.445652	1,590,000	-
[6592]	26/02/27	1,790.0	1,840.0	1,782.5	1,840.0	+40	+2.222222	953,400	-
[6592]	26/02/26	1,834.5	1,841.5	1,785.5	1,800.0	-36.5	-1.987476	1,065,800	-
[6592]	26/02/25	1,856.5	1,856.5	1,815.0	1,836.5	-14	-0.756552	1,259,200	-
[6592]	26/02/24	1,784.5	1,880.5	1,772.0	1,850.5	+85.5	+4.844193	1,826,000	-
[6592]	26/02/20	1,767.0	1,775.0	1,749.0	1,765.0	-4	-0.226116	1,124,200	-
[6592]	26/02/19	1,747.5	1,783.0	1,745.0	1,769.0	+29	+1.666667	1,157,200	-
[6592]	26/02/18	1,715.5	1,769.5	1,713.0	1,740.0	+32.5	+1.903367	1,471,500	-
[6592]	26/02/17	1,700.0	1,715.5	1,662.5	1,707.5	+8.5	+0.500294	1,310,700	-
[6592]	26/02/16	1,630.5	1,734.5	1,628.5	1,699.0	+88.5	+5.495188	1,975,800	-
[6592]	26/02/13	1,545.0	1,666.5	1,529.0	1,610.5	+69	+4.47616	2,694,200	-
[6592]	26/02/12	1,554.0	1,555.0	1,538.5	1,541.5	-9.5	-0.612508	886,800	-
[6592]	26/02/10	1,540.0	1,555.0	1,536.0	1,551.0	+21	+1.372549	949,500	-
[6592]	26/02/09	1,536.0	1,551.0	1,527.0	1,530.0	+23.5	+1.559907	778,800	-
[6592]	26/02/06	1,495.5	1,509.0	1,484.5	1,506.5	+6.5	+0.433333	667,600	-
[6592]	26/02/05	1,500.0	1,509.5	1,492.5	1,500.0	+4.5	+0.300903	732,700	-
[6592]	26/02/04	1,489.0	1,499.5	1,481.0	1,495.5	+15	+1.013171	577,600	-
[6592]	26/02/03	1,462.0	1,481.5	1,458.5	1,480.5	+23	+1.578045	763,700	-
[6592]	26/02/02	1,468.0	1,478.0	1,452.0	1,457.5	+8.5	+0.586611	846,800	-
[6592]	26/01/30	1,444.0	1,455.0	1,426.5	1,449.0	+18.5	+1.293254	902,900	-
[6592]	26/01/29	1,430.5	1,445.5	1,417.0	1,430.5	-2.5	-0.174459	1,128,100	-
[6592]	26/01/28	1,451.5	1,454.0	1,431.5	1,433.0	-23	-1.57967	1,243,000	-
[6592]	26/01/27	1,451.5	1,463.0	1,439.5	1,456.0	+7.5	+0.517777	601,700	-
[6592]	26/01/26	1,475.0	1,475.5	1,448.5	1,448.5	-46	-3.077952	911,000	-
[6592]	26/01/23	1,495.5	1,497.5	1,475.0	1,494.5	+11	+0.74149	682,600	-
[6592]	26/01/22	1,483.0	1,493.0	1,475.0	1,483.5	+7.5	+0.50813	870,700	-
[6592]	26/01/21	1,468.0	1,479.0	1,460.5	1,476.0	-8.5	-0.572583	482,300	-
[6592]	26/01/20	1,495.5	1,498.0	1,475.5	1,484.5	-23	-1.525705	594,600	-
[6592]	26/01/19	1,502.0	1,510.5	1,484.0	1,507.5	-17.5	-1.147541	782,000	-
[6592]	26/01/16	1,497.0	1,529.5	1,492.5	1,525.0	+25	+1.666667	791,300	-
[6592]	26/01/15	1,491.0	1,501.5	1,482.0	1,500.0	+9	+0.603622	702,700	-
[6592]	26/01/14	1,480.0	1,496.5	1,470.0	1,491.0	+22	+1.497617	800,100	-
[6592]	26/01/13	1,488.0	1,488.0	1,460.5	1,469.0	+11	+0.754458	1,085,000	-
[6592]	26/01/09	1,477.0	1,477.5	1,448.0	1,458.0	+2.5	+0.171762	1,033,300	-
[6592]	26/01/08	1,464.0	1,485.5	1,453.0	1,455.5	-11	-0.750085	1,013,900	-
[6592]	26/01/07	1,450.5	1,475.5	1,438.0	1,466.5	+14	+0.963855	854,700	-
[6592]	26/01/06	1,449.5	1,472.0	1,447.0	1,452.5	+11.5	+0.798057	883,100	-
[6592]	26/01/05	1,437.0	1,451.5	1,428.0	1,441.0	+2.5	+0.173792	1,089,100	-
[6592]	25/12/30	1,457.5	1,458.0	1,416.5	1,438.5	-30.5	-2.076242	1,440,700	-
[6592]	25/12/29	1,442.0	1,485.5	1,434.0	1,469.0	+2	+0.136333	1,597,800	-
[6592]	25/12/26	1,455.5	1,490.5	1,455.5	1,467.0	+12	+0.824742	2,303,000	-
[6592]	25/12/25	1,418.2	1,458.7	1,413.5	1,455.0	+46	+3.264727	1,803,400	-
[6592]	25/12/24	1,429.2	1,431.0	1,407.0	1,409.0	-13.7	-0.962958	1,017,400	-
[6592]	25/12/23	1,419.7	1,424.0	1,413.0	1,422.7	+1.2	+0.084418	670,400	-
[6592]	25/12/22	1,410.5	1,422.7	1,401.5	1,421.5	+20	+1.427042	790,200	-
[6592]	25/12/19	1,392.5	1,402.5	1,389.0	1,401.5	+15.8	+1.140218	780,200	-
[6592]	25/12/18	1,399.0	1,401.2	1,381.0	1,385.7	-17	-1.211948	818,600	-
[6592]	25/12/17	1,416.5	1,416.5	1,397.7	1,402.7	-14	-0.988212	771,400	-
[6592]	25/12/16	1,450.0	1,450.0	1,411.7	1,416.7	-18.5	-1.289019	887,600	-
[6592]	25/12/15	1,442.2	1,443.7	1,429.5	1,435.2	-7.5	-0.519859	748,600	-
[6592]	25/12/12	1,422.7	1,442.7	1,415.5	1,442.7	+37.7	+2.683274	643,800	-
[6592]	25/12/11	1,431.5	1,431.5	1,403.0	1,405.0	-12.7	-0.895817	490,000	-
[6592]	25/12/10	1,424.5	1,424.5	1,411.5	1,417.7	+9	+0.638887	544,000	-
[6592]	25/12/09	1,406.5	1,416.0	1,404.0	1,408.7	-8.5	-0.599774	581,600	-
[6592]	25/12/08	1,425.2	1,426.7	1,405.5	1,417.2	+8.2	+0.581973	758,200	-
[6592]	25/12/05	1,402.5	1,422.2	1,400.7	1,409.0	-10.5	-0.739697	930,600	-
[6592]	25/12/04	1,376.5	1,427.2	1,370.0	1,419.5	+32	+2.306306	1,097,800	-
[6592]	25/12/03	1,390.7	1,415.5	1,387.2	1,387.5	+9.3	+0.674793	956,000	-
[6592]	25/12/02	1,369.2	1,383.7	1,363.7	1,378.2	+15	+1.100352	665,000	-
[6592]	25/12/01	1,388.2	1,393.5	1,363.2	1,363.2	-25	-1.800893	629,200	-
[6592]	25/11/28	1,384.0	1,396.0	1,382.5	1,388.2	+5	+0.361481	452,600	-
[6592]	25/11/27	1,370.0	1,383.2	1,365.7	1,383.2	+17.5	+1.281394	464,800	-
[6592]	25/11/26	1,365.0	1,365.7	1,356.7	1,365.7	+10.5	+0.774793	492,400	-
[6592]	25/11/25	1,374.2	1,375.0	1,351.7	1,355.2	-2.8	-0.206186	607,000	-
[6592]	25/11/21	1,338.5	1,358.0	1,338.5	1,358.0	+14.5	+1.079271	929,600	-
[6592]	25/11/20	1,353.0	1,356.5	1,338.2	1,343.5	+15.5	+1.167169	676,200	-
[6592]	25/11/19	1,329.7	1,340.2	1,323.5	1,328.0	+4.8	+0.362757	662,800	-
[6592]	25/11/18	1,332.0	1,337.0	1,316.7	1,323.2	-19.5	-1.452298	762,400	-
[6592]	25/11/17	1,350.2	1,356.2	1,333.7	1,342.7	-7.5	-0.555473	624,800	-
[6592]	25/11/14	1,333.0	1,350.2	1,326.7	1,350.2	+9	+0.671041	610,600	-
[6592]	25/11/13	1,347.5	1,350.0	1,340.2	1,341.2	-12.3	-0.908755	470,600	-
[6592]	25/11/12	1,339.5	1,359.2	1,336.2	1,353.5	+14	+1.045166	477,200	-
[6592]	25/11/11	1,342.5	1,348.2	1,332.5	1,339.5	+7.3	+0.547966	644,200	-
[6592]	25/11/10	1,320.5	1,334.2	1,318.7	1,332.2	+17.5	+1.331102	655,600	-
[6592]	25/11/07	1,320.7	1,332.5	1,306.7	1,314.7	-20.5	-1.535351	1,278,600	-
[6592]	25/11/06	1,336.5	1,345.7	1,325.5	1,335.2	+10.2	+0.769811	1,012,400	-
[6592]	25/11/05	1,318.2	1,334.7	1,308.5	1,325.0	-1	-0.075415	1,539,400	-
[6592]	25/11/04	1,363.5	1,367.5	1,313.0	1,326.0	-37.5	-2.750275	1,480,000	-
[6592]	25/10/31	1,311.7	1,402.5	1,304.2	1,363.5	+66.8	+5.151539	1,902,400	-
[6592]	25/10/30	1,295.7	1,301.2	1,290.7	1,296.7	+5.2	+0.402633	787,800	-
[6592]	25/10/29	1,312.5	1,312.5	1,291.5	1,291.5	-9.5	-0.730208	944,000	-
[6592]	25/10/28	1,300.0	1,310.5	1,296.2	1,301.0	-11.5	-0.87619	808,800	-
[6592]	25/10/27	1,318.0	1,321.5	1,305.5	1,312.5	-1	-0.076132	723,600	-
[6592]	25/10/24	1,297.5	1,313.5	1,296.7	1,313.5	+17	+1.311223	420,200	-
[6592]	25/10/23	1,297.5	1,304.7	1,292.2	1,296.5	-1.5	-0.115562	661,600	-
[6592]	25/10/22	1,280.7	1,299.0	1,280.0	1,298.0	+14.3	+1.113967	723,200	-
[6592]	25/10/21	1,283.2	1,289.2	1,280.7	1,283.7	+3	+0.234247	571,000	-
[6592]	25/10/20	1,274.5	1,282.5	1,273.2	1,280.7	+12.5	+0.985649	519,400	-
[6592]	25/10/17	1,271.5	1,277.2	1,265.0	1,268.2	-7.3	-0.572325	396,800	-
[6592]	25/10/16	1,284.0	1,295.5	1,274.0	1,275.5	-8.5	-0.661994	540,000	-
[6592]	25/10/15	1,276.0	1,287.7	1,270.2	1,284.0	+25.8	+2.050548	640,200	-
[6592]	25/10/14	1,258.7	1,277.5	1,255.2	1,258.2	-9	-0.710227	979,600	-
[6592]	25/10/10	1,274.0	1,276.5	1,264.7	1,267.2	-14.5	-1.13131	682,800	-
[6592]	25/10/09	1,274.0	1,285.2	1,273.0	1,281.7	+5	+0.391635	593,400	-
[6592]	25/10/08	1,280.0	1,283.0	1,272.0	1,276.7	-1.5	-0.117353	718,400	-
[6592]	25/10/07	1,275.0	1,282.5	1,273.5	1,278.2	+3.7	+0.29031	693,800	-
[6592]	25/10/06	1,290.0	1,295.0	1,271.5	1,274.5	+4.8	+0.378042	705,600	-
[6592]	25/10/03	1,256.0	1,273.5	1,253.0	1,269.7	+13.7	+1.090764	639,000	-
[6592]	25/10/02	1,273.2	1,278.5	1,247.5	1,256.0	-22.2	-1.736817	756,000	-
[6592]	25/10/01	1,280.5	1,283.7	1,268.5	1,278.2	-16.8	-1.297297	800,800	-
[6592]	25/09/30	1,281.2	1,299.7	1,280.2	1,295.0	+11.3	+0.880268	683,000	-
[6592]	25/09/29	1,297.5	1,300.0	1,281.2	1,283.7	-14	-1.078832	449,800	-
[6592]	25/09/26	1,279.0	1,302.5	1,279.0	1,297.7	+13.5	+1.051238	751,200	-
[6592]	25/09/25	1,283.7	1,294.7	1,278.5	1,284.2	+0.5	+0.03895	824,600	-
[6592]	25/09/24	1,284.2	1,291.0	1,280.7	1,283.7	-3	-0.233155	817,200	-
[6592]	25/09/22	1,270.0	1,292.2	1,270.0	1,286.7	+26.5	+2.102841	656,400	-
[6592]	25/09/19	1,276.7	1,284.7	1,254.2	1,260.2	-19.3	-1.508402	1,016,800	-
[6592]	25/09/18	1,272.2	1,284.7	1,264.0	1,279.5	+3.5	+0.274295	827,400	-
[6592]	25/09/17	1,269.0	1,280.5	1,264.7	1,276.0	-2	-0.156495	819,800	-
[6592]	25/09/16	1,272.5	1,281.7	1,268.0	1,278.0	+1	+0.078309	570,800	-
[6592]	25/09/12	1,282.5	1,289.0	1,274.7	1,277.0	+0.5	+0.03917	845,600	-
[6592]	25/09/11	1,272.5	1,280.2	1,270.7	1,276.5	+6.8	+0.53556	648,800	-
[6592]	25/09/10	1,269.2	1,272.5	1,262.7	1,269.7	+0.5	+0.039395	636,200	-
[6592]	25/09/09	1,278.5	1,283.5	1,265.2	1,269.2	-9.3	-0.727415	597,800	-
[6592]	25/09/08	1,280.7	1,282.2	1,272.0	1,278.5	-2.2	-0.171781	697,800	-
[6592]	25/09/05	1,290.0	1,296.5	1,273.5	1,280.7	+10.5	+0.826641	772,800	-