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
[6036]	26/10/29	1,899	1,930	1,841	1,855	-60	-3.133159	470,600	50,625,015,808
[6036]	26/10/28	1,950	1,952.5	1,907.5	1,915	-25	-1.28866	183,400	104,524,963,840
[6036]	26/10/27	2,000	2,000	1,917.5	1,940	-52.5	-2.634881	249,200	105,889,521,664
[6036]	26/10/26	1,965	2,005	1,952.5	1,992.5	+27.5	+1.399491	255,600	108,755,091,456
[6036]	26/10/23	1,915	2,000	1,910	1,965	+112.5	+6.072874	559,200	107,254,079,488
[6036]	26/10/22	1,840	1,867.5	1,822.5	1,852.5	+7.5	+0.406504	163,400	101,113,577,472
[6036]	26/10/21	1,872.5	1,875	1,842.5	1,845	-12.5	-0.672948	152,800	100,704,206,848
[6036]	26/10/20	1,860	1,877.5	1,842.5	1,857.5	-2.5	-0.134409	142,000	101,386,485,760
[6036]	26/10/19	1,872.5	1,875	1,835	1,860	+5	+0.269542	153,400	101,522,948,096
[6036]	26/10/16	1,857.5	1,857.5	1,827.5	1,855	+7.5	+0.405954	111,600	101,250,031,616
[6036]	26/10/15	1,852.5	1,895	1,840	1,847.5	-5	-0.269906	213,800	100,840,669,184
[6036]	26/10/14	1,867.5	1,867.5	1,812.5	1,852.5	-15	-0.803213	167,400	101,113,577,472
[6036]	26/10/13	1,890	1,897.5	1,855	1,867.5	+5	+0.268456	189,400	101,932,310,528
[6036]	26/10/09	1,865	1,895	1,847.5	1,862.5	+12.5	+0.675676	269,400	101,659,402,240
[6036]	26/10/08	1,845	1,890	1,835	1,850	-17.5	-0.937082	303,600	100,977,123,328
[6036]	26/10/07	1,862.5	1,900	1,847.5	1,867.5	-27.5	-1.451187	517,600	101,932,310,528
[6036]	26/10/06	1,770	1,895	1,742.5	1,895	+195	+11.470588	876,000	103,433,322,496
[6036]	26/10/05	1,700	1,722.5	1,690	1,700	+5	+0.294985	190,800	92,789,784,576
[6036]	26/10/02	1,685	1,705	1,667.5	1,695	-5	-0.294118	239,600	92,516,876,288
[6036]	26/10/01	1,710	1,720	1,692.5	1,700	-5	-0.293255	138,200	92,789,784,576
[6036]	26/09/30	1,717.5	1,727.5	1,700	1,705	-5	-0.292398	222,400	93,062,701,056
[6036]	26/09/29	1,750	1,752.5	1,707.5	1,710	-42.5	-2.425107	137,800	93,335,609,344
[6036]	26/09/28	1,760	1,770	1,740	1,752.5	-5	-0.284495	157,200	95,655,354,368
[6036]	26/09/25	1,765	1,770	1,742.5	1,757.5	+10	+0.572246	124,000	95,928,262,656
[6036]	26/09/24	1,765	1,777.5	1,737.5	1,747.5	-37.5	-2.10084	179,000	95,382,446,080
[6036]	26/09/18	1,822.5	1,822.5	1,782.5	1,785	-32.5	-1.788171	141,600	97,429,274,624
[6036]	26/09/17	1,850	1,875	1,805	1,817.5	-17.5	-0.953678	225,600	99,203,203,072
[6036]	26/09/16	1,825	1,855	1,815	1,835	+40	+2.228412	320,200	100,158,390,272
[6036]	26/09/15	1,815	1,820	1,777.5	1,795	-5	-0.277778	175,200	97,975,099,392
[6036]	26/09/14	1,760	1,815	1,760	1,800	+40	+2.272727	234,000	98,248,007,680
[6036]	26/09/11	1,790	1,790	1,735	1,760	-65	-3.561644	373,800	96,064,724,992
[6036]	26/09/10	1,805	1,855	1,787.5	1,825	+7.5	+0.412655	330,800	99,612,565,504
[6036]	26/09/09	1,850	1,887.5	1,807.5	1,817.5	+22.5	+1.253482	524,400	99,203,203,072
[6036]	26/09/08	1,772.5	1,807.5	1,752.5	1,795	+10	+0.560224	291,400	97,975,099,392
[6036]	26/09/07	1,792.5	1,825	1,777.5	1,785	+17.5	+0.990099	489,400	97,429,274,624
[6036]	26/09/04	1,707.5	1,790	1,707.5	1,767.5	+82.5	+4.896142	654,200	96,474,087,424
[6036]	26/09/03	1,667.5	1,697.5	1,645	1,685	+17.5	+1.049475	277,200	91,971,051,520
[6036]	26/09/02	1,665	1,685	1,637.5	1,667.5	-15	-0.89153	300,000	91,015,864,320
[6036]	26/09/01	1,662.5	1,705	1,662.5	1,682.5	-2.5	-0.148368	291,400	91,834,597,376
[6036]	26/08/31	1,650	1,700	1,620	1,685	+40	+2.431611	353,000	91,971,051,520
[6036]	26/08/28	1,610	1,662.5	1,610	1,645	+35	+2.173913	194,400	89,787,768,832
[6036]	26/08/27	1,620	1,630	1,595	1,610	-10	-0.617284	168,400	87,877,386,240
[6036]	26/08/26	1,647.5	1,667.5	1,595	1,620	-22.5	-1.369863	246,600	88,423,211,008
[6036]	26/08/25	1,642.5	1,655	1,620	1,642.5	-2.5	-0.151976	149,400	89,651,306,496
[6036]	26/08/24	1,650	1,672.5	1,625	1,645	+2.5	+0.152207	181,000	89,787,768,832
[6036]	26/08/21	1,595	1,652.5	1,580	1,642.5	+27.5	+1.702786	262,400	89,651,306,496
[6036]	26/08/20	1,665	1,685	1,602.5	1,615	+42.5	+2.702703	365,200	88,150,294,528
[6036]	26/08/19	1,505	1,615	1,500	1,572.5	+60	+3.966942	670,600	85,830,549,504
[6036]	26/08/18	1,552.5	1,600	1,507.5	1,512.5	-75	-4.724409	576,600	82,555,617,280
[6036]	26/08/17	1,540	1,640	1,537.5	1,587.5	+108.5	+7.336038	1,212,200	86,649,290,752
[6036]	26/08/14	1,474	1,496	1,466	1,479	+0.5	+0.033818	345,000	80,727,113,728
[6036]	26/08/13	1,456	1,480.5	1,451	1,478.5	-0.5	-0.033807	212,400	80,699,826,176
[6036]	26/08/12	1,473.5	1,497.5	1,468	1,479	+9.5	+0.646478	226,600	80,727,113,728
[6036]	26/08/10	1,447.5	1,481	1,440	1,469.5	+33	+2.29725	223,800	80,208,584,704
[6036]	26/08/07	1,418	1,445	1,415	1,436.5	+14.5	+1.019691	142,400	78,407,368,704
[6036]	26/08/06	1,409.5	1,426.5	1,398.5	1,422	+36.5	+2.634428	139,400	77,615,931,392
[6036]	26/08/05	1,408	1,408	1,385.5	1,385.5	-0.5	-0.036075	103,200	75,623,677,952
[6036]	26/08/04	1,395	1,399	1,375	1,386	+4	+0.289436	99,200	75,650,965,504
[6036]	26/08/03	1,402.5	1,402.5	1,364.5	1,382	-21.5	-1.531885	179,800	75,432,640,512
[6036]	26/07/31	1,390	1,421	1,387.5	1,403.5	-7.5	-0.531538	162,600	76,606,160,896
[6036]	26/07/30	1,395	1,414	1,380.5	1,411	+11.5	+0.821722	181,800	77,015,523,328
[6036]	26/07/29	1,383.5	1,403	1,378	1,399.5	+22.5	+1.633987	163,800	76,387,827,712
[6036]	26/07/28	1,384	1,391.5	1,373	1,377	-9	-0.649351	155,200	75,159,724,032
[6036]	26/07/27	1,362.5	1,392.5	1,359	1,386	+40.5	+3.010033	255,400	75,650,965,504
[6036]	26/07/24	1,360	1,366	1,337	1,345.5	-25	-1.824152	300,800	73,440,387,072
[6036]	26/07/23	1,380.5	1,386.5	1,370.5	1,370.5	-22.5	-1.615219	200,000	74,804,944,896
[6036]	26/07/22	1,410.5	1,410.5	1,387	1,393	-22.5	-1.589544	251,800	76,033,040,384
[6036]	26/07/21	1,424.5	1,448	1,414	1,415.5	-9	-0.631801	303,000	77,261,144,064
[6036]	26/07/17	1,459.5	1,466.5	1,421.5	1,424.5	-25.5	-1.758621	234,600	-
[6036]	26/07/16	1,463	1,467.5	1,447.5	1,450	-13	-0.888585	163,400	-
[6036]	26/07/15	1,467	1,467	1,455.5	1,463	+6	+0.411805	162,600	-
[6036]	26/07/14	1,492.5	1,499	1,453.5	1,457	-30.5	-2.05042	199,200	-
[6036]	26/07/13	1,472.5	1,492	1,465.5	1,487.5	+15	+1.018676	228,800	-
[6036]	26/07/10	1,475	1,475	1,451	1,472.5	+1	+0.067958	184,800	-
[6036]	26/07/09	1,440.5	1,471.5	1,430	1,471.5	+22.5	+1.552795	287,000	-
[6036]	26/07/08	1,442	1,449	1,423	1,449	+11	+0.764951	213,400	-
[6036]	26/07/07	1,440	1,444	1,425	1,438	-15	-1.032347	173,600	-
[6036]	26/07/06	1,423	1,463	1,411.5	1,453	+55	+3.934192	303,400	-
[6036]	26/07/03	1,405	1,413.5	1,385.5	1,398	-1	-0.07148	176,800	-
[6036]	26/07/02	1,368.5	1,413	1,355	1,399	+34.5	+2.528399	242,000	-
[6036]	26/07/01	1,360	1,382.5	1,350.5	1,364.5	+6.5	+0.478645	302,600	-
[6036]	26/06/30	1,374.5	1,377	1,350	1,358	-18.5	-1.343988	202,800	-
[6036]	26/06/29	1,352.5	1,383	1,350	1,376.5	+13	+0.953429	207,600	-
[6036]	26/06/26	1,399	1,399	1,361	1,363.5	-26.5	-1.906475	219,800	-
[6036]	26/06/25	1,400	1,412	1,385	1,390	+6.5	+0.469823	182,000	-
[6036]	26/06/24	1,400.5	1,419.5	1,381	1,383.5	-16.5	-1.178571	202,200	-
[6036]	26/06/23	1,432.5	1,441.5	1,400	1,400	-32.5	-2.268761	163,200	-
[6036]	26/06/22	1,436	1,454.5	1,429	1,432.5	-3.5	-0.243733	143,200	-
[6036]	26/06/19	1,429	1,439	1,401	1,436	+7	+0.489853	115,600	-
[6036]	26/06/18	1,431.5	1,445	1,417	1,429	-9.5	-0.66041	118,600	-
[6036]	26/06/17	1,407	1,445	1,406	1,438.5	+34	+2.42079	122,200	-
[6036]	26/06/16	1,400	1,415	1,383	1,404.5	+11	+0.789379	100,400	-
[6036]	26/06/15	1,400	1,400	1,382	1,393.5	+31.5	+2.312775	80,800	-
[6036]	26/06/12	1,414	1,415	1,359	1,362	-26	-1.873199	130,400	-
[6036]	26/06/11	1,376.5	1,391	1,347.5	1,388	+2.5	+0.18044	213,600	-
[6036]	26/06/10	1,410.5	1,410.5	1,377	1,385.5	-35	-2.463921	123,800	-
[6036]	26/06/09	1,406.5	1,424.5	1,394	1,420.5	+16.5	+1.175214	245,800	-
[6036]	26/06/08	1,405	1,429	1,383.5	1,404	-4.5	-0.319489	336,600	-
[6036]	26/06/05	1,435	1,455	1,402	1,408.5	-51	-3.494347	356,800	-
[6036]	26/06/04	1,485	1,500	1,440	1,459.5	+97.5	+7.15859	1,014,800	-
[6036]	26/06/03	1,368.5	1,380	1,357.5	1,362	-10	-0.728863	315,200	-
[6036]	26/06/02	1,323.5	1,380	1,316	1,372	+49.5	+3.742911	340,200	-
[6036]	26/06/01	1,326	1,337	1,274	1,322.5	+14.5	+1.108563	324,600	-
[6036]	26/05/29	1,369.5	1,381.5	1,308	1,308	-65	-4.734159	1,398,200	-
[6036]	26/05/28	1,429	1,432	1,355	1,373	-31	-2.207977	309,400	-
[6036]	26/05/27	1,313.5	1,404	1,307.5	1,404	+90.5	+6.889989	484,800	-
[6036]	26/05/26	1,312.5	1,319	1,297.5	1,313.5	+2	+0.152497	269,000	-
[6036]	26/05/25	1,302	1,315.5	1,281	1,311.5	+21	+1.627276	327,800	-
[6036]	26/05/22	1,280	1,290.5	1,261.5	1,290.5	+14.5	+1.136364	257,400	-
[6036]	26/05/21	1,293.5	1,293.5	1,260	1,276	-6.5	-0.506823	294,400	-
[6036]	26/05/20	1,280	1,285	1,256	1,282.5	+2	+0.156189	377,200	-
[6036]	26/05/19	1,287.5	1,310	1,261	1,280.5	+18	+1.425743	443,000	-
[6036]	26/05/18	1,275	1,285	1,239	1,262.5	-100	-7.33945	1,112,400	-
[6036]	26/05/15	1,360	1,371	1,350	1,362.5	+2	+0.147005	261,200	-
[6036]	26/05/14	1,365	1,375.5	1,354	1,360.5	-9	-0.657174	240,600	-
[6036]	26/05/13	1,379	1,382	1,366.5	1,369.5	-32	-2.283268	406,400	-
[6036]	26/05/12	1,444.5	1,444.5	1,401	1,401.5	-62	-4.23642	548,000	-
[6036]	26/05/11	1,473	1,477	1,445	1,463.5	-9.5	-0.644942	308,000	-
[6036]	26/05/08	1,488	1,488	1,470.5	1,473	-15	-1.008065	261,800	-
[6036]	26/05/07	1,490	1,502.5	1,484	1,488	-2	-0.134228	228,800	-
[6036]	26/05/01	1,471.5	1,491.5	1,471.5	1,490	+18.5	+1.257221	147,000	-
[6036]	26/04/30	1,500	1,507.5	1,471.5	1,471.5	-41	-2.710744	319,200	-
[6036]	26/04/28	1,507.5	1,515	1,498	1,512.5	+12.5	+0.833333	182,000	-
[6036]	26/04/27	1,490	1,512.5	1,489.5	1,500	+9.5	+0.63737	189,600	-
[6036]	26/04/24	1,495.5	1,505	1,490.5	1,490.5	-9.5	-0.633333	198,000	-
[6036]	26/04/23	1,500	1,517.5	1,495	1,500	-12.5	-0.826446	228,400	-
[6036]	26/04/22	1,542.5	1,550	1,494	1,512.5	-37.5	-2.419355	301,400	-
[6036]	26/04/21	1,575	1,580	1,542.5	1,550	+2.5	+0.161551	318,000	-
[6036]	26/04/20	1,550	1,557.5	1,535	1,547.5	-2.5	-0.16129	207,200	-
[6036]	26/04/17	1,537.5	1,557.5	1,530	1,550	+17.5	+1.141925	196,400	-
[6036]	26/04/16	1,515	1,572.5	1,515	1,532.5	+25	+1.658375	361,800	-
[6036]	26/04/15	1,520	1,530	1,502.5	1,507.5	+12	+0.802407	241,000	-
[6036]	26/04/14	1,496	1,505	1,487.5	1,495.5	+4.5	+0.301811	202,600	-
[6036]	26/04/13	1,490.5	1,505	1,484.5	1,491	+1	+0.067114	273,800	-
[6036]	26/04/10	1,486	1,490.5	1,469.5	1,490	+7	+0.472016	325,200	-
[6036]	26/04/09	1,520	1,520	1,482.5	1,483	-27	-1.788079	397,400	-
[6036]	26/04/08	1,550	1,557.5	1,510	1,510	-15	-0.983607	361,600	-
[6036]	26/04/07	1,550	1,560	1,498.5	1,525	-15	-0.974026	419,800	-
[6036]	26/04/06	1,542.5	1,550	1,510	1,540	-27.5	-1.754386	275,400	-
[6036]	26/04/03	1,530	1,585	1,530	1,567.5	+35	+2.28385	208,200	-
[6036]	26/04/02	1,530	1,545	1,512.5	1,532.5	+2.5	+0.163399	233,000	-
[6036]	26/04/01	1,530	1,540	1,515	1,530	+37	+2.478232	196,200	-
[6036]	26/03/31	1,497	1,515	1,490	1,493	+4.5	+0.302318	212,600	-
[6036]	26/03/30	1,500	1,500	1,473	1,488.5	-51.5	-3.344156	413,800	-
[6036]	26/03/27	1,522.5	1,542.5	1,517.5	1,540	+20	+1.315789	211,200	-
[6036]	26/03/26	1,532.5	1,537.5	1,507.5	1,520	-7.5	-0.490998	152,600	-
[6036]	26/03/25	1,550	1,557.5	1,525	1,527.5	-17.5	-1.132686	209,600	-
[6036]	26/03/24	1,532.5	1,547.5	1,510	1,545	+50.5	+3.379057	146,400	-
[6036]	26/03/23	1,500	1,500	1,478.5	1,494.5	-30.5	-2	290,200	-
[6036]	26/03/19	1,552.5	1,560	1,515	1,525	-55	-3.481013	282,200	-
[6036]	26/03/18	1,535	1,580	1,535	1,580	+50	+3.267974	194,800	-
[6036]	26/03/17	1,547.5	1,560	1,527.5	1,530	+12.5	+0.823723	162,600	-
[6036]	26/03/16	1,540	1,542.5	1,517.5	1,517.5	-35	-2.254428	296,200	-
[6036]	26/03/13	1,590	1,605	1,552.5	1,552.5	-50	-3.120125	413,000	-
[6036]	26/03/12	1,665	1,667.5	1,600	1,602.5	-70	-4.185351	321,400	-
[6036]	26/03/11	1,667.5	1,685	1,655	1,672.5	+7.5	+0.45045	182,800	-
[6036]	26/03/10	1,662.5	1,677.5	1,647.5	1,665	0	0	132,400	-
[6036]	26/03/09	1,625	1,665	1,617.5	1,665	-52.5	-3.056769	305,400	-
[6036]	26/03/06	1,635	1,717.5	1,635	1,717.5	+70	+4.248862	266,600	-
[6036]	26/03/05	1,700	1,707.5	1,635	1,647.5	0	0	210,400	-
[6036]	26/03/04	1,627.5	1,677.5	1,615	1,647.5	-15	-0.902256	343,000	-
[6036]	26/03/03	1,762.5	1,775	1,660	1,662.5	-125	-6.993007	350,600	-
[6036]	26/03/02	1,800	1,802.5	1,752.5	1,787.5	-35	-1.920439	285,800	-
[6036]	26/02/27	1,760	1,822.5	1,747.5	1,822.5	+57.5	+3.25779	439,400	-
[6036]	26/02/26	1,732.5	1,792.5	1,732.5	1,765	+35	+2.023121	392,200	-
[6036]	26/02/25	1,732.5	1,737.5	1,700	1,730	+15	+0.874636	203,600	-
[6036]	26/02/24	1,675	1,717.5	1,662.5	1,715	+25	+1.47929	254,200	-
[6036]	26/02/20	1,742.5	1,742.5	1,682.5	1,690	-77.5	-4.384724	351,000	-
[6036]	26/02/19	1,810	1,812.5	1,735	1,767.5	-32.5	-1.805556	442,600	-
[6036]	26/02/18	1,715	1,822.5	1,712.5	1,800	+65	+3.746398	674,200	-
[6036]	26/02/17	1,690	1,757.5	1,682.5	1,735	+20	+1.166181	722,400	-
[6036]	26/02/16	1,705	1,720	1,697.5	1,715	+10	+0.58651	221,400	-
[6036]	26/02/13	1,717.5	1,725	1,682.5	1,705	-12.5	-0.727802	187,400	-
[6036]	26/02/12	1,677.5	1,747.5	1,677.5	1,717.5	+17.5	+1.029412	327,600	-
[6036]	26/02/10	1,632.5	1,702.5	1,630	1,700	+90	+5.590062	540,800	-
[6036]	26/02/09	1,652.5	1,652.5	1,590	1,610	-25	-1.529052	251,000	-
[6036]	26/02/06	1,665	1,670	1,635	1,635	-30	-1.801802	132,600	-
[6036]	26/02/05	1,607.5	1,667.5	1,607.5	1,665	+52.5	+3.255814	308,400	-
[6036]	26/02/04	1,620	1,622.5	1,595	1,612.5	-27.5	-1.676829	265,000	-
[6036]	26/02/03	1,650	1,655	1,617.5	1,640	0	0	156,600	-
[6036]	26/02/02	1,600	1,662.5	1,597.5	1,640	+40	+2.5	409,600	-
[6036]	26/01/30	1,582.5	1,605	1,575	1,600	+15	+0.946372	352,200	-
[6036]	26/01/29	1,595	1,602.5	1,565	1,585	-15	-0.9375	342,000	-
[6036]	26/01/28	1,610	1,612.5	1,597.5	1,600	-12.5	-0.775194	180,400	-
[6036]	26/01/27	1,612.5	1,627.5	1,602.5	1,612.5	0	0	149,200	-
[6036]	26/01/26	1,625	1,627.5	1,592.5	1,612.5	-15	-0.921659	311,600	-
[6036]	26/01/23	1,645	1,662.5	1,627.5	1,627.5	-15	-0.913242	384,200	-
[6036]	26/01/22	1,640	1,647.5	1,630	1,642.5	+17.5	+1.076923	209,600	-
[6036]	26/01/21	1,625	1,637.5	1,605	1,625	0	0	307,400	-
[6036]	26/01/20	1,625	1,640	1,620	1,625	0	0	146,400	-
[6036]	26/01/19	1,652.5	1,652.5	1,625	1,625	-32.5	-1.960784	234,600	-
[6036]	26/01/16	1,657.5	1,667.5	1,642.5	1,657.5	-15	-0.896861	157,400	-
[6036]	26/01/15	1,650	1,685	1,640	1,672.5	+35	+2.137405	326,400	-
[6036]	26/01/14	1,665	1,670	1,637.5	1,637.5	-30	-1.7991	370,800	-
[6036]	26/01/13	1,707.5	1,717.5	1,665	1,667.5	-20	-1.185185	323,800	-
[6036]	26/01/09	1,680	1,697.5	1,675	1,687.5	+7.5	+0.446429	195,200	-
[6036]	26/01/08	1,725	1,725	1,677.5	1,680	-60	-3.448276	355,000	-
[6036]	26/01/07	1,750	1,765	1,740	1,740	-17.5	-0.995733	142,800	-
[6036]	26/01/06	1,747.5	1,767.5	1,740	1,757.5	+22.5	+1.29683	95,600	-
[6036]	26/01/05	1,765	1,775	1,735	1,735	-25	-1.420455	172,800	-
[6036]	25/12/30	1,772.5	1,785	1,747.5	1,760	+22.5	+1.294964	200,400	-
[6036]	25/12/29	1,795	1,795	1,732.5	1,737.5	-62.5	-3.472222	279,800	-
[6036]	25/12/26	1,845	1,847.5	1,795	1,800	-40	-2.173913	220,600	-
[6036]	25/12/25	1,825	1,852.5	1,825	1,840	+20	+1.098901	247,800	-
[6036]	25/12/24	1,777.5	1,825	1,777.5	1,820	+45	+2.535211	225,000	-
[6036]	25/12/23	1,767.5	1,785	1,767.5	1,775	+17.5	+0.995733	174,000	-
[6036]	25/12/22	1,802.5	1,847.5	1,755	1,757.5	-27.5	-1.540616	275,200	-
[6036]	25/12/19	1,762.5	1,795	1,762.5	1,785	+27.5	+1.564723	154,000	-
[6036]	25/12/18	1,765	1,780	1,750	1,757.5	-12.5	-0.706215	149,200	-
[6036]	25/12/17	1,772.5	1,777.5	1,750	1,770	-17.5	-0.979021	163,800	-
[6036]	25/12/16	1,777.5	1,807.5	1,772.5	1,787.5	+2.5	+0.140056	184,400	-
[6036]	25/12/15	1,780	1,790	1,765	1,785	+5	+0.280899	140,600	-
[6036]	25/12/12	1,775	1,812.5	1,775	1,780	-7.5	-0.41958	225,800	-
[6036]	25/12/11	1,772.5	1,787.5	1,740	1,787.5	+22.5	+1.274788	167,000	-
[6036]	25/12/10	1,737.5	1,782.5	1,735	1,765	+25	+1.436782	176,600	-
[6036]	25/12/09	1,775	1,787.5	1,730	1,740	-57.5	-3.198887	178,200	-
[6036]	25/12/08	1,802.5	1,827.5	1,777.5	1,797.5	0	0	200,800	-
[6036]	25/12/05	1,770	1,810	1,755	1,797.5	+15	+0.841515	169,600	-
[6036]	25/12/04	1,785	1,807.5	1,742.5	1,782.5	+57.5	+3.333333	257,600	-
[6036]	25/12/03	1,765	1,767.5	1,715	1,725	-42.5	-2.404526	234,000	-
[6036]	25/12/02	1,787.5	1,805	1,762.5	1,767.5	-30	-1.668985	171,400	-
[6036]	25/12/01	1,767.5	1,815	1,760	1,797.5	+42.5	+2.421652	221,200	-
[6036]	25/11/28	1,740	1,757.5	1,732.5	1,755	+5	+0.285714	157,600	-
[6036]	25/11/27	1,717.5	1,750	1,687.5	1,750	+47.5	+2.790015	239,200	-
[6036]	25/11/26	1,682.5	1,715	1,680	1,702.5	+37.5	+2.252252	203,400	-
[6036]	25/11/25	1,685	1,692.5	1,652.5	1,665	-7.5	-0.44843	151,000	-
[6036]	25/11/21	1,597.5	1,672.5	1,597.5	1,672.5	+70	+4.368175	278,800	-
[6036]	25/11/20	1,622.5	1,640	1,592.5	1,602.5	-10	-0.620155	334,600	-
[6036]	25/11/19	1,647.5	1,657.5	1,605	1,612.5	-42.5	-2.567976	290,000	-
[6036]	25/11/18	1,742.5	1,747.5	1,640	1,655	-85	-4.885057	468,800	-
[6036]	25/11/17	1,745	1,757.5	1,652.5	1,740	-110	-5.945946	745,800	-
[6036]	25/11/14	1,817.5	1,850	1,797.5	1,850	+62.5	+3.496503	392,000	-
[6036]	25/11/13	1,815	1,827.5	1,787.5	1,787.5	-22.5	-1.243094	190,200	-
[6036]	25/11/12	1,790	1,825	1,790	1,810	+12.5	+0.69541	164,800	-
[6036]	25/11/11	1,812.5	1,827.5	1,792.5	1,797.5	-15	-0.827586	165,800	-
[6036]	25/11/10	1,820	1,832.5	1,795	1,812.5	+7.5	+0.415512	199,000	-
[6036]	25/11/07	1,802.5	1,822.5	1,757.5	1,805	-12.5	-0.687758	410,000	-
[6036]	25/11/06	1,837.5	1,847.5	1,812.5	1,817.5	-15	-0.818554	145,000	-
[6036]	25/11/05	1,847.5	1,852.5	1,792.5	1,832.5	-12.5	-0.677507	157,000	-
[6036]	25/11/04	1,852.5	1,857.5	1,832.5	1,845	+5	+0.271739	171,400	-
[6036]	25/10/31	1,822.5	1,852.5	1,822.5	1,840	+20	+1.098901	108,000	-
[6036]	25/10/30	1,807.5	1,830	1,802.5	1,820	+2.5	+0.137552	153,600	-
[6036]	25/10/29	1,850	1,850	1,802.5	1,817.5	-55	-2.93725	314,800	-
[6036]	25/10/28	1,875	1,905	1,842.5	1,872.5	-32.5	-1.706037	271,800	-
[6036]	25/10/27	1,920	1,930	1,890	1,905	+15	+0.793651	296,800	-
[6036]	25/10/24	1,842.5	1,930	1,817.5	1,890	+50	+2.717391	638,200	-
[6036]	25/10/23	1,870	1,892.5	1,832.5	1,840	-47.5	-2.516556	236,600	-
[6036]	25/10/22	1,850	1,890	1,830	1,887.5	+47.5	+2.581522	226,600	-
[6036]	25/10/21	1,852.5	1,872.5	1,840	1,840	-10	-0.540541	209,200	-
[6036]	25/10/20	1,830	1,850	1,817.5	1,850	+42.5	+2.351314	189,800	-
[6036]	25/10/17	1,815	1,817.5	1,780	1,807.5	-10	-0.550206	155,200	-
[6036]	25/10/16	1,845	1,862.5	1,807.5	1,817.5	-2.5	-0.137363	193,200	-
[6036]	25/10/15	1,762.5	1,820	1,757.5	1,820	+72.5	+4.148784	212,400	-
[6036]	25/10/14	1,780	1,790	1,740	1,747.5	-60	-3.319502	238,600	-
[6036]	25/10/10	1,767.5	1,807.5	1,760	1,807.5	+40	+2.263083	295,400	-
[6036]	25/10/09	1,757.5	1,770	1,755	1,767.5	-5	-0.282087	162,000	-
[6036]	25/10/08	1,762.5	1,772.5	1,755	1,772.5	+12.5	+0.710227	130,000	-
[6036]	25/10/07	1,802.5	1,802.5	1,747.5	1,760	+7.5	+0.42796	240,400	-
[6036]	25/10/06	1,842.5	1,847.5	1,715	1,752.5	-82.5	-4.495913	774,000	-
[6036]	25/10/03	1,877.5	1,885	1,830	1,835	-40	-2.133333	268,600	-
[6036]	25/10/02	1,845	1,895	1,845	1,875	+62.5	+3.448276	348,800	-
[6036]	25/10/01	1,862.5	1,862.5	1,807.5	1,812.5	-57.5	-3.074866	221,600	-
[6036]	25/09/30	1,865	1,885	1,855	1,870	+37.5	+2.046385	250,400	-
[6036]	25/09/29	1,882.5	1,882.5	1,815	1,832.5	-57.5	-3.042328	356,000	-
[6036]	25/09/26	1,885	1,907.5	1,860	1,890	-17.5	-0.917431	250,200	-
[6036]	25/09/25	1,887.5	1,915	1,877.5	1,907.5	+45	+2.416107	248,200	-
[6036]	25/09/24	1,892.5	1,892.5	1,840	1,862.5	-37.5	-1.973684	312,400	-
[6036]	25/09/22	1,910	1,922.5	1,895	1,900	-15	-0.78329	191,600	-
[6036]	25/09/19	1,917.5	1,917.5	1,890	1,915	-2.5	-0.130378	298,800	-
[6036]	25/09/18	1,865	1,932.5	1,862.5	1,917.5	+22.5	+1.187335	522,800	-
[6036]	25/09/17	1,950	1,952.5	1,885	1,895	-67.5	-3.43949	554,800	-
[6036]	25/09/16	1,900	1,970	1,895	1,962.5	+162.5	+9.027778	1,691,800	-
[6036]	25/09/12	1,775	1,810	1,765	1,800	+40	+2.272727	465,600	-
[6036]	25/09/11	1,735	1,760	1,730	1,760	+30	+1.734104	317,000	-
[6036]	25/09/10	1,722.5	1,750	1,720	1,730	+10	+0.581395	368,800	-
[6036]	25/09/09	1,707.5	1,720	1,697.5	1,720	+15	+0.879765	278,600	-
[6036]	25/09/08	1,695	1,707.5	1,682.5	1,705	+17.5	+1.037037	331,800	-
[6036]	25/09/05	1,657.5	1,700	1,650	1,687.5	+75	+2.27	448,800	-