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
[6037]	26/10/29	978	978	967	971	-9.0	-0.92	30,900	18,362,929,152
[6037]	26/10/28	984	986	972	980	-2.0	-0.20	47,500	18,533,130,240
[6037]	26/10/27	978	992	977	982	+7.0	+0.72	28,100	18,570,952,704
[6037]	26/10/26	1,019	1,019	975	975	-32.0	-3.18	70,400	18,438,574,080
[6037]	26/10/23	1,001	1,016	977	1,007	-11.0	-1.08	71,700	19,043,737,600
[6037]	26/10/22	1,036	1,049	1,016	1,018	-20.0	-1.93	20,600	19,251,763,200
[6037]	26/10/21	1,035	1,039	1,023	1,038	+25.0	+2.47	29,500	19,629,989,888
[6037]	26/10/20	1,048	1,049	1,013	1,013	-31.0	-2.97	36,600	19,157,204,992
[6037]	26/10/19	1,078	1,078	1,044	1,044	-35.0	-3.24	27,600	19,743,457,280
[6037]	26/10/16	1,052	1,100	1,052	1,079	+29.0	+2.76	34,700	20,405,354,496
[6037]	26/10/15	1,055	1,071	1,048	1,050	-15.0	-1.41	28,100	19,856,926,720
[6037]	26/10/14	1,055	1,074	1,055	1,065	+8.0	+0.76	15,200	20,140,597,248
[6037]	26/10/13	1,067	1,074	1,057	1,057	-10.0	-0.94	20,800	19,989,305,344
[6037]	26/10/09	1,033	1,081	1,028	1,067	+18.0	+1.72	115,200	20,178,419,712
[6037]	26/10/08	1,065	1,070	1,039	1,049	-22.0	-2.05	58,700	19,838,015,488
[6037]	26/10/07	1,084	1,085	1,071	1,071	-6.0	-0.56	26,400	20,254,064,640
[6037]	26/10/06	1,083	1,090	1,073	1,077	-5.0	-0.46	19,700	20,367,532,032
[6037]	26/10/05	1,088	1,090	1,078	1,082	+13.0	+1.22	47,800	20,462,090,240
[6037]	26/10/02	1,098	1,098	1,069	1,069	-20.0	-1.84	14,200	20,216,242,176
[6037]	26/10/01	1,093	1,098	1,087	1,089	-5.0	-0.46	19,500	20,594,468,864
[6037]	26/09/30	1,064	1,094	1,064	1,094	+31.0	+2.92	32,700	20,689,025,024
[6037]	26/09/29	1,063	1,068	1,048	1,063	-10.0	-0.93	33,900	20,102,772,736
[6037]	26/09/28	1,076	1,080	1,062	1,073	+3.0	+0.28	33,400	20,291,887,104
[6037]	26/09/25	1,095	1,098	1,070	1,070	-19.0	-1.74	41,200	20,235,153,408
[6037]	26/09/24	1,100	1,105	1,080	1,089	-1.0	-0.09	50,800	20,594,468,864
[6037]	26/09/18	1,086	1,099	1,073	1,090	+25.0	+2.35	50,400	20,613,380,096
[6037]	26/09/17	1,050	1,085	1,040	1,065	+13.0	+1.24	46,600	20,140,597,248
[6037]	26/09/16	1,069	1,070	1,036	1,052	-17.0	-1.59	49,600	19,894,749,184
[6037]	26/09/15	1,030	1,070	1,020	1,069	-40.0	-3.61	191,000	20,216,242,176
[6037]	26/09/14	1,070	1,111	1,060	1,109	+38.0	+3.55	165,500	20,972,695,552
[6037]	26/09/11	1,074	1,077	1,059	1,071	-7.0	-0.65	33,700	20,254,064,640
[6037]	26/09/10	1,073	1,089	1,071	1,078	+5.0	+0.47	21,000	20,386,443,264
[6037]	26/09/09	1,068	1,078	1,061	1,073	-3.0	-0.28	26,600	20,291,887,104
[6037]	26/09/08	1,080	1,090	1,071	1,076	-14.0	-1.28	31,500	20,348,620,800
[6037]	26/09/07	1,078	1,093	1,066	1,090	+22.0	+2.06	67,000	20,613,380,096
[6037]	26/09/04	1,035	1,068	1,035	1,068	+28.0	+2.69	19,900	20,197,330,944
[6037]	26/09/03	1,015	1,045	1,001	1,040	+13.0	+1.27	51,000	19,667,812,352
[6037]	26/09/02	1,058	1,064	1,025	1,027	-47.0	-4.38	58,300	19,421,964,288
[6037]	26/09/01	1,085	1,085	1,071	1,074	-9.0	-0.83	10,700	20,310,798,336
[6037]	26/08/31	1,089	1,089	1,075	1,083	+2.0	+0.19	17,000	20,481,001,472
[6037]	26/08/28	1,079	1,101	1,074	1,081	+2.0	+0.19	47,300	20,443,179,008
[6037]	26/08/27	1,081	1,088	1,070	1,079	+9.0	+0.84	28,200	20,405,354,496
[6037]	26/08/26	1,047	1,078	1,042	1,070	+28.0	+2.69	26,900	20,235,153,408
[6037]	26/08/25	1,031	1,042	1,025	1,042	+11.0	+1.07	17,900	19,705,634,816
[6037]	26/08/24	1,031	1,050	1,030	1,031	-6.0	-0.58	19,800	19,497,609,216
[6037]	26/08/21	1,055	1,055	1,032	1,037	-9.0	-0.86	17,900	19,611,078,656
[6037]	26/08/20	1,013	1,050	1,013	1,046	+34.0	+3.36	42,200	19,781,279,744
[6037]	26/08/19	1,036	1,036	1,005	1,012	-23.0	-2.22	42,600	19,218,546,688
[6037]	26/08/18	1,052	1,064	1,035	1,035	-28.0	-2.63	34,100	19,655,331,840
[6037]	26/08/17	1,068	1,072	1,057	1,063	-5.0	-0.47	32,300	20,187,070,464
[6037]	26/08/14	1,072	1,080	1,055	1,068	-10.0	-0.93	37,700	20,282,021,888
[6037]	26/08/13	1,085	1,085	1,055	1,078	+12.0	+1.13	29,600	20,471,928,832
[6037]	26/08/12	1,034	1,067	1,034	1,066	+37.0	+3.60	38,600	20,244,041,728
[6037]	26/08/10	1,030	1,030	1,012	1,029	+8.0	+0.78	16,400	19,541,387,264
[6037]	26/08/07	1,016	1,030	1,008	1,021	+5.0	+0.49	14,700	19,389,462,528
[6037]	26/08/06	1,029	1,029	1,012	1,016	-4.0	-0.39	16,200	19,294,509,056
[6037]	26/08/05	1,013	1,030	1,013	1,020	+17.0	+1.69	15,500	19,370,471,424
[6037]	26/08/04	998	1,014	998	1,003	0	+0.00	17,500	19,047,630,848
[6037]	26/08/03	1,010	1,013	996	1,003	-3.0	-0.30	15,200	19,047,630,848
[6037]	26/07/31	1,011	1,014	982	1,006	-4.0	-0.40	38,000	19,104,602,112
[6037]	26/07/30	1,006	1,015	998	1,010	-18.0	-1.75	20,900	19,180,564,480
[6037]	26/07/29	1,002	1,028	1,002	1,028	+26.0	+2.59	23,800	19,522,396,160
[6037]	26/07/28	1,031	1,031	998	1,002	-21.0	-2.05	31,000	19,028,639,744
[6037]	26/07/27	1,007	1,027	1,007	1,023	+25.0	+2.51	31,100	19,427,442,688
[6037]	26/07/24	1,000	1,006	992	998	-3.0	-0.30	22,900	18,952,677,376
[6037]	26/07/23	1,001	1,011	1,000	1,001	-1.0	-0.10	18,400	19,009,648,640
[6037]	26/07/22	1,021	1,024	1,002	1,002	-2.0	-0.20	19,700	19,028,639,744
[6037]	26/07/21	1,000	1,025	1,000	1,004	+8.0	+0.80	24,900	19,066,619,904
[6037]	26/07/17	1,007	1,010	980	996	-21	-2.06	71,400	-
[6037]	26/07/16	1,027	1,039	1,017	1,017	-9	-0.88	24,900	-
[6037]	26/07/15	1,032	1,035	1,018	1,026	+11	+1.08	28,600	-
[6037]	26/07/14	1,010	1,016	1,000	1,015	0	0.00	67,200	-
[6037]	26/07/13	1,071	1,071	1,010	1,015	-55	-5.14	127,600	-
[6037]	26/07/10	1,093	1,096	1,066	1,070	-20	-1.83	50,000	-
[6037]	26/07/09	1,115	1,116	1,077	1,090	-27	-2.42	69,000	-
[6037]	26/07/08	1,200	1,200	1,114	1,117	-80	-6.68	74,000	-
[6037]	26/07/07	1,205	1,213	1,193	1,197	+4	+0.34	51,800	-
[6037]	26/07/06	1,202	1,210	1,163	1,193	+5	+0.42	59,500	-
[6037]	26/07/03	1,151	1,201	1,145	1,188	+54	+4.76	159,000	-
[6037]	26/07/02	1,083	1,134	1,082	1,134	+57	+5.29	83,300	-
[6037]	26/07/01	1,080	1,085	1,069	1,077	-2	-0.19	28,600	-
[6037]	26/06/30	1,110	1,115	1,070	1,079	-18	-1.64	37,200	-
[6037]	26/06/29	1,063	1,114	1,063	1,097	+35	+3.30	54,000	-
[6037]	26/06/26	1,103	1,103	1,061	1,062	-41	-3.72	42,000	-
[6037]	26/06/25	1,088	1,109	1,078	1,103	+43	+4.06	82,600	-
[6037]	26/06/24	1,060	1,096	1,057	1,060	-2	-0.19	47,300	-
[6037]	26/06/23	1,082	1,089	1,054	1,062	-20	-1.85	71,200	-
[6037]	26/06/22	1,100	1,125	1,073	1,082	-5	-0.46	106,400	-
[6037]	26/06/19	1,050	1,115	1,047	1,087	+47	+4.52	142,800	-
[6037]	26/06/18	1,032	1,040	1,010	1,040	+18	+1.76	41,000	-
[6037]	26/06/17	1,014	1,034	1,003	1,022	+20	+2.00	37,500	-
[6037]	26/06/16	1,039	1,039	981	1,002	-33	-3.19	98,100	-
[6037]	26/06/15	996	1,035	971	1,035	+40	+4.02	192,900	-
[6037]	26/06/12	989	1,004	962	995	+6	+0.61	180,200	-
[6037]	26/06/11	968	999	955	989	-9	-0.90	94,800	-
[6037]	26/06/10	984	1,001	983	998	+12	+1.22	48,400	-
[6037]	26/06/09	977	986	967	986	+18	+1.86	35,300	-
[6037]	26/06/08	985	985	960	968	-19	-1.93	38,100	-
[6037]	26/06/05	950	1,000	950	987	+40	+4.22	32,000	-
[6037]	26/06/04	967	970	947	947	-20	-2.07	26,000	-
[6037]	26/06/03	980	981	954	967	-13	-1.33	45,400	-
[6037]	26/06/02	995	995	968	980	-17	-1.71	37,700	-
[6037]	26/06/01	985	1,001	980	997	+12	+1.22	33,300	-
[6037]	26/05/29	991	1,010	985	985	-6	-0.61	57,100	-
[6037]	26/05/28	990	997	978	991	0	0.00	34,300	-
[6037]	26/05/27	1,001	1,003	980	991	+14	+1.43	89,000	-
[6037]	26/05/26	945	992	944	977	+90	+10.15	217,800	-
[6037]	26/05/25	905	905	885	887	-19	-2.10	41,600	-
[6037]	26/05/22	904	909	898	906	+2.0	+0.22	22,600	-
[6037]	26/05/21	894	908	893	904	+16.0	+1.80	20,300	-
[6037]	26/05/20	912	912	881	888	-24.0	-2.63	63,300	-
[6037]	26/05/19	913	923	912	912	-1.0	-0.11	24,900	-
[6037]	26/05/18	916	919	894	913	-4.0	-0.44	42,700	-
[6037]	26/05/15	905	920	903	917	+12.0	+1.33	20,900	-
[6037]	26/05/14	937	937	904	905	-31.0	-3.31	63,300	-
[6037]	26/05/13	947	953	935	936	-18.0	-1.89	37,400	-
[6037]	26/05/12	957	960	941	954	0	+0.00	36,900	-
[6037]	26/05/11	946	969	940	954	+20.0	+2.14	60,700	-
[6037]	26/05/08	917	943	914	934	+22.0	+2.41	57,400	-
[6037]	26/05/07	915	930	905	912	+14.0	+1.56	63,400	-
[6037]	26/05/01	888	901	881	898	+16.0	+1.81	37,700	-
[6037]	26/04/30	910	910	882	882	-28.0	-3.08	60,000	-
[6037]	26/04/28	900	923	900	910	+9.0	+1.00	52,600	-
[6037]	26/04/27	906	916	899	901	-3	-0.33	37,900	-
[6037]	26/04/24	922	924	904	904	-29	-3.11	62,300	-
[6037]	26/04/23	949	949	919	933	-17	-1.79	49,500	-
[6037]	26/04/22	962	965	943	950	-11	-1.14	27,100	-
[6037]	26/04/21	952	963	947	961	+6	+0.63	46,300	-
[6037]	26/04/20	973	978	950	955	-17	-1.75	39,500	-
[6037]	26/04/17	990	1,006	967	972	+24	+2.53	92,800	-
[6037]	26/04/16	964	978	948	948	-14	-1.46	66,000	-
[6037]	26/04/15	947	978	947	962	+24	+2.56	53,200	-
[6037]	26/04/14	930	943	930	938	+8	+0.86	69,100	-
[6037]	26/04/13	946	948	925	930	-16	-1.69	54,900	-
[6037]	26/04/10	952	954	938	946	-5	-0.53	23,400	-
[6037]	26/04/09	972	973	950	951	-26	-2.66	30,700	-
[6037]	26/04/08	969	977	959	977	+27	+2.84	34,100	-
[6037]	26/04/07	940	958	940	950	+14	+1.50	22,900	-
[6037]	26/04/06	939	943	922	936	-5	-0.53	63,600	-
[6037]	26/04/03	933	954	932	941	+22	+2.39	38,300	-
[6037]	26/04/02	945	954	913	919	-16	-1.71	57,400	-
[6037]	26/04/01	930	943	930	935	+20	+2.19	54,700	-
[6037]	26/03/31	911	929	906	915	-3	-0.33	32,100	-
[6037]	26/03/30	921	934	903	918	-33	-3.47	74,400	-
[6037]	26/03/27	941	951	936	951	+15	+1.60	32,300	-
[6037]	26/03/26	970	970	928	936	-34	-3.51	52,800	-
[6037]	26/03/25	957	972	957	970	+32	+3.41	45,000	-
[6037]	26/03/24	930	939	919	938	+28	+3.08	63,000	-
[6037]	26/03/23	938	939	909	910	-40	-4.21	105,600	-
[6037]	26/03/19	985	985	949	950	-40	-4.04	135,500	-
[6037]	26/03/18	972	992	968	990	+19	+1.96	66,200	-
[6037]	26/03/17	1,007	1,007	968	971	-21	-2.12	93,800	-
[6037]	26/03/16	990	1,025	978	992	+2	+0.20	248,300	-
[6037]	26/03/13	1,000	1,009	968	990	-10	-1.00	191,100	-
[6037]	26/03/12	1,011	1,020	998	1,000	-23	-2.25	85,000	-
[6037]	26/03/11	1,018	1,039	1,018	1,023	+5	+0.49	39,600	-
[6037]	26/03/10	1,008	1,030	1,001	1,018	+25	+2.52	40,100	-
[6037]	26/03/09	990	998	963	993	-27	-2.65	161,200	-
[6037]	26/03/06	993	1,020	993	1,020	+18	+1.80	37,900	-
[6037]	26/03/05	989	1,009	988	1,002	+54	+5.70	91,500	-
[6037]	26/03/04	960	979	930	948	-37	-3.76	195,400	-
[6037]	26/03/03	1,010	1,015	985	985	-24	-2.38	66,600	-
[6037]	26/03/02	1,012	1,024	1,003	1,009	-13	-1.27	64,800	-
[6037]	26/02/27	1,013	1,025	1,005	1,022	+9	+0.89	60,700	-
[6037]	26/02/26	993	1,016	985	1,013	+14	+1.40	91,500	-
[6037]	26/02/25	1,010	1,020	995	999	-4	-0.40	111,800	-
[6037]	26/02/24	1,011	1,018	993	1,003	-12	-1.18	104,600	-
[6037]	26/02/20	1,030	1,030	1,004	1,015	-15	-1.46	102,200	-
[6037]	26/02/19	1,041	1,042	1,027	1,030	-10	-0.96	34,400	-
[6037]	26/02/18	1,039	1,042	1,027	1,040	+2	+0.19	50,700	-
[6037]	26/02/17	1,047	1,051	1,026	1,038	-6	-0.57	63,200	-
[6037]	26/02/16	1,038	1,051	1,028	1,044	+23	+2.25	73,800	-
[6037]	26/02/13	1,050	1,051	1,020	1,021	-29	-2.76	105,500	-
[6037]	26/02/12	1,060	1,063	1,045	1,050	-8	-0.76	54,600	-
[6037]	26/02/10	1,045	1,070	1,042	1,058	+14	+1.34	58,900	-
[6037]	26/02/09	1,047	1,061	1,033	1,044	+21	+2.05	67,700	-
[6037]	26/02/06	1,038	1,041	1,021	1,023	-29	-2.76	84,800	-
[6037]	26/02/05	1,035	1,061	1,032	1,052	+2	+0.19	68,800	-
[6037]	26/02/04	1,080	1,082	1,043	1,050	-23	-2.14	83,700	-
[6037]	26/02/03	1,107	1,107	1,072	1,073	-18	-1.65	51,500	-
[6037]	26/02/02	1,073	1,105	1,073	1,091	+29	+2.73	103,100	-
[6037]	26/01/30	1,047	1,070	1,047	1,062	+28	+2.71	54,800	-
[6037]	26/01/29	1,028	1,040	1,017	1,034	-6	-0.58	84,800	-
[6037]	26/01/28	1,064	1,065	1,040	1,040	-31	-2.89	108,700	-
[6037]	26/01/27	1,064	1,071	1,045	1,071	+7	+0.66	47,600	-
[6037]	26/01/26	1,090	1,090	1,063	1,064	-34	-3.10	57,300	-
[6037]	26/01/23	1,071	1,111	1,066	1,098	+30	+2.81	61,500	-
[6037]	26/01/22	1,078	1,081	1,060	1,068	-1	-0.09	22,800	-
[6037]	26/01/21	1,082	1,082	1,055	1,069	-23	-2.11	77,800	-
[6037]	26/01/20	1,122	1,122	1,091	1,092	-26	-2.33	49,500	-
[6037]	26/01/19	1,115	1,127	1,092	1,118	+7	+0.63	64,900	-
[6037]	26/01/16	1,100	1,123	1,091	1,111	+26	+2.40	103,500	-
[6037]	26/01/15	1,050	1,090	1,049	1,085	+34	+3.24	69,700	-
[6037]	26/01/14	1,070	1,075	1,047	1,051	-21	-1.96	83,100	-
[6037]	26/01/13	1,116	1,116	1,065	1,072	-32	-2.90	126,500	-
[6037]	26/01/09	1,098	1,110	1,086	1,104	+18	+1.66	66,200	-
[6037]	26/01/08	1,073	1,094	1,073	1,086	+17	+1.59	89,000	-
[6037]	26/01/07	1,075	1,077	1,060	1,069	-1	-0.09	56,700	-
[6037]	26/01/06	1,059	1,080	1,059	1,070	+5	+0.47	76,100	-
[6037]	26/01/05	1,078	1,092	1,060	1,065	-23	-2.11	121,600	-
[6037]	25/12/30	1,104	1,109	1,086	1,088	-19	-1.72	49,900	-
[6037]	25/12/29	1,097	1,107	1,087	1,107	+15	+1.37	78,800	-
[6037]	25/12/26	1,110	1,117	1,085	1,092	-29	-2.59	121,300	-
[6037]	25/12/25	1,107	1,124	1,085	1,121	+29	+2.66	112,000	-
[6037]	25/12/24	1,101	1,111	1,090	1,092	-12	-1.09	56,200	-
[6037]	25/12/23	1,090	1,113	1,090	1,104	+11	+1.01	69,400	-
[6037]	25/12/22	1,122	1,129	1,087	1,093	-29	-2.58	116,900	-
[6037]	25/12/19	1,081	1,123	1,078	1,122	+51	+4.76	94,300	-
[6037]	25/12/18	1,070	1,099	1,062	1,071	-25	-2.28	170,700	-
[6037]	25/12/17	1,136	1,136	1,081	1,096	-54	-4.70	291,800	-
[6037]	25/12/16	1,186	1,193	1,139	1,150	-7	-0.61	235,200	-
[6037]	25/12/15	1,200	1,220	1,130	1,157	-43	-3.58	718,400	-
[6037]	25/12/12	1,201	1,217	1,183	1,200	+20	+1.69	339,500	-
[6037]	25/12/11	1,205	1,210	1,177	1,180	-20	-1.67	157,500	-
[6037]	25/12/10	1,205	1,214	1,180	1,200	+1	+0.08	175,300	-
[6037]	25/12/09	1,223	1,250	1,172	1,199	+4	+0.33	262,000	-
[6037]	25/12/08	1,145	1,200	1,137	1,195	+55	+4.82	94,000	-
[6037]	25/12/05	1,140	1,149	1,124	1,140	0	0.00	51,300	-
[6037]	25/12/04	1,141	1,159	1,122	1,140	+5	+0.44	69,900	-
[6037]	25/12/03	1,119	1,148	1,119	1,135	+17	+1.52	70,500	-
[6037]	25/12/02	1,130	1,136	1,117	1,118	-22	-1.93	54,900	-
[6037]	25/12/01	1,164	1,164	1,127	1,140	-5	-0.44	52,400	-
[6037]	25/11/28	1,160	1,162	1,142	1,145	-14	-1.21	24,700	-
[6037]	25/11/27	1,135	1,164	1,130	1,159	+23	+2.02	54,900	-
[6037]	25/11/26	1,127	1,145	1,127	1,136	+9	+0.80	36,900	-
[6037]	25/11/25	1,142	1,142	1,120	1,127	-14	-1.23	38,900	-
[6037]	25/11/21	1,100	1,148	1,091	1,141	+18	+1.60	53,100	-
[6037]	25/11/20	1,125	1,144	1,118	1,123	+3	+0.27	34,100	-
[6037]	25/11/19	1,130	1,139	1,110	1,120	-14	-1.23	52,800	-
[6037]	25/11/18	1,126	1,140	1,103	1,134	+1	+0.09	81,500	-
[6037]	25/11/17	1,152	1,164	1,131	1,133	-34	-2.91	71,300	-
[6037]	25/11/14	1,172	1,183	1,157	1,167	-25	-2.10	45,500	-
[6037]	25/11/13	1,218	1,218	1,187	1,192	-25	-2.05	48,700	-
[6037]	25/11/12	1,190	1,224	1,184	1,217	+33	+2.79	66,200	-
[6037]	25/11/11	1,192	1,195	1,176	1,184	+3	+0.25	36,900	-
[6037]	25/11/10	1,168	1,192	1,166	1,181	+23	+1.99	41,200	-
[6037]	25/11/07	1,141	1,167	1,141	1,158	+2	+0.17	34,000	-
[6037]	25/11/06	1,185	1,185	1,156	1,156	-24	-2.03	50,600	-
[6037]	25/11/05	1,155	1,180	1,138	1,180	+15	+1.29	95,900	-
[6037]	25/11/04	1,180	1,182	1,138	1,165	-19	-1.60	126,100	-
[6037]	25/10/31	1,176	1,204	1,160	1,184	0	0.00	84,900	-
[6037]	25/10/30	1,190	1,191	1,172	1,184	-6	-0.50	98,100	-
[6037]	25/10/29	1,251	1,253	1,184	1,190	-68	-5.41	160,200	-
[6037]	25/10/28	1,261	1,280	1,254	1,258	-3	-0.24	60,900	-
[6037]	25/10/27	1,293	1,298	1,257	1,261	-11	-0.86	69,000	-
[6037]	25/10/24	1,267	1,292	1,253	1,272	+5	+0.39	103,400	-
[6037]	25/10/23	1,300	1,300	1,261	1,267	-38	-2.91	67,300	-
[6037]	25/10/22	1,262	1,308	1,262	1,305	+46	+3.65	130,700	-
[6037]	25/10/21	1,241	1,267	1,222	1,259	+6	+0.48	108,500	-
[6037]	25/10/20	1,225	1,256	1,209	1,253	+47	+3.90	82,200	-
[6037]	25/10/17	1,229	1,229	1,180	1,206	-34	-2.74	112,000	-
[6037]	25/10/16	1,259	1,259	1,235	1,240	+1	+0.08	47,700	-
[6037]	25/10/15	1,230	1,246	1,230	1,239	+10	+0.81	46,800	-
[6037]	25/10/14	1,250	1,254	1,210	1,229	-28	-2.23	130,300	-
[6037]	25/10/10	1,244	1,261	1,234	1,257	+4	+0.32	71,200	-
[6037]	25/10/09	1,295	1,301	1,241	1,253	-41	-3.17	160,000	-
[6037]	25/10/08	1,326	1,340	1,288	1,294	-32	-2.41	102,800	-
[6037]	25/10/07	1,330	1,348	1,290	1,326	+22	+1.69	150,100	-
[6037]	25/10/06	1,316	1,316	1,270	1,304	+37	+2.92	125,600	-
[6037]	25/10/03	1,296	1,303	1,253	1,267	-29	-2.24	113,900	-
[6037]	25/10/02	1,312	1,349	1,290	1,296	-16	-1.22	168,900	-
[6037]	25/10/01	1,406	1,411	1,299	1,312	-99	-7.02	262,900	-
[6037]	25/09/30	1,417	1,428	1,395	1,411	-6	-0.42	113,500	-
[6037]	25/09/29	1,385	1,423	1,380	1,417	+30	+2.16	116,000	-
[6037]	25/09/26	1,389	1,414	1,383	1,387	-14	-1.00	91,800	-
[6037]	25/09/25	1,448	1,448	1,396	1,401	-42	-2.91	125,200	-
[6037]	25/09/24	1,423	1,459	1,411	1,443	+22	+1.55	156,800	-
[6037]	25/09/22	1,472	1,473	1,410	1,421	-18	-1.25	278,000	-
[6037]	25/09/19	1,420	1,454	1,405	1,439	+46	+3.30	186,000	-
[6037]	25/09/18	1,439	1,442	1,385	1,393	-42	-2.93	227,200	-
[6037]	25/09/17	1,477	1,477	1,394	1,435	-44	-2.97	621,200	-
[6037]	25/09/16	1,347	1,493	1,334	1,479	+265	+21.83	1,482,600	-
[6037]	25/09/12	1,226	1,227	1,188	1,214	+11	+0.91	355,000	-
[6037]	25/09/11	1,208	1,209	1,175	1,203	+3	+0.25	115,500	-
[6037]	25/09/10	1,225	1,230	1,191	1,200	-10	-0.83	126,800	-
[6037]	25/09/09	1,190	1,223	1,169	1,210	+39	+3.33	156,700	-
[6037]	25/09/08	1,142	1,181	1,134	1,171	+43	+3.81	141,500	-
[6037]	25/09/05	1,127	1,146	1,105	1,128	-2	-0.18	138,000	-