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
[8035]	26/10/29	9,904	10,035	9,586	10,035	+230	+2.345742	19,975,200	22,794,343,546,880
[8035]	26/10/28	9,705	9,947	9,570	9,805	+415	+4.419595	14,995,200	22,271,903,137,792
[8035]	26/10/27	9,403	9,535	9,320	9,390	+280	+3.073546	12,298,700	21,329,235,410,944
[8035]	26/10/26	9,308	9,396	9,057	9,110	-348	-3.679425	14,691,300	20,693,221,638,144
[8035]	26/10/23	8,850	9,528	8,800	9,458	+8	+0.084656	20,759,100	4,293,624,070,144
[8035]	26/10/22	10,000	10,125	9,450	9,450	-710	-6.988189	19,202,500	4,289,992,589,312
[8035]	26/10/21	10,395	10,425	10,095	10,160	+75	+0.743679	10,252,600	4,612,309,385,216
[8035]	26/10/20	10,410	10,410	10,070	10,085	-265	-2.560386	10,436,600	4,578,261,598,208
[8035]	26/10/19	10,250	10,500	10,160	10,350	-280	-2.634055	11,286,600	4,698,563,149,824
[8035]	26/10/16	10,365	10,675	10,250	10,630	+265	+2.556681	11,396,000	4,825,674,153,984
[8035]	26/10/15	10,775	10,920	10,330	10,365	-875	-7.784698	19,990,400	4,705,372,602,368
[8035]	26/10/14	11,480	11,700	11,185	11,240	-315	-2.726093	12,274,500	26,303,438,782,464
[8035]	26/10/13	11,905	11,990	11,555	11,555	-890	-7.151466	12,002,200	27,040,589,807,616
[8035]	26/10/09	11,890	12,470	11,875	12,445	+255	+2.091879	13,709,400	29,123,336,470,528
[8035]	26/10/08	12,405	12,570	12,180	12,190	-310	-2.48	8,853,400	27,689,392,013,312
[8035]	26/10/07	12,505	12,740	12,400	12,500	-305	-2.381882	10,525,800	28,393,552,740,352
[8035]	26/10/06	12,735	12,915	12,575	12,805	+40	+0.313357	11,752,600	29,086,355,292,160
[8035]	26/10/05	12,400	12,820	12,295	12,765	+665	+5.495868	16,639,700	28,995,496,181,760
[8035]	26/10/02	12,435	12,435	11,995	12,100	-480	-3.81558	19,102,700	27,484,957,442,048
[8035]	26/10/01	12,385	12,600	11,980	12,580	+765	+6.47482	17,346,000	28,575,270,961,152
[8035]	26/09/30	11,970	12,060	11,690	11,815	+310	+2.694481	15,332,500	26,837,585,494,016
[8035]	26/09/29	11,355	11,580	11,270	11,505	+241	+2.13956	12,075,600	26,133,424,766,976
[8035]	26/09/28	11,422	11,520	11,230	11,264	-40	-0.353857	19,749,500	25,585,998,888,960
[8035]	26/09/25	10,866	11,312	10,840	11,304	+520	+4.821958	18,266,500	25,676,857,999,360
[8035]	26/09/24	10,822	10,914	10,582	10,784	+162	+1.525137	18,652,000	24,495,687,467,008
[8035]	26/09/18	10,420	10,720	10,380	10,622	+428	+4.198548	20,054,500	24,127,706,497,024
[8035]	26/09/17	10,500	10,504	10,060	10,194	-144	-1.392919	13,975,000	23,155,510,870,016
[8035]	26/09/16	10,110	10,340	10,006	10,338	+208	+2.053307	10,182,500	23,482,605,764,608
[8035]	26/09/15	9,846	10,234	9,800	10,130	-56	-0.549774	17,941,500	23,010,136,293,376
[8035]	26/09/14	10,092	10,260	9,908	10,186	-106	-1.029926	13,589,500	23,137,339,047,936
[8035]	26/09/11	9,998	10,292	9,996	10,292	-270	-2.556334	19,263,500	23,378,117,263,360
[8035]	26/09/10	10,800	10,808	10,378	10,562	-178	-1.657356	16,189,500	23,991,416,782,848
[8035]	26/09/09	10,814	10,878	10,604	10,740	-60	-0.555556	17,727,000	24,395,741,396,992
[8035]	26/09/08	11,078	11,344	10,800	10,800	-368	-3.295129	11,934,000	24,532,031,111,168
[8035]	26/09/07	11,064	11,342	11,034	11,168	+504	+4.726182	14,502,000	25,367,937,024,000
[8035]	26/09/04	10,500	10,898	10,466	10,664	+4	+0.037523	12,998,000	24,223,108,038,656
[8035]	26/09/03	10,822	10,854	10,504	10,660	+38	+0.357748	13,927,000	24,214,023,176,192
[8035]	26/09/02	10,628	10,660	10,500	10,622	-374	-3.401237	15,466,000	24,127,706,497,024
[8035]	26/09/01	10,888	11,042	10,702	10,996	-292	-2.586818	13,803,500	24,977,241,800,704
[8035]	26/08/31	10,760	11,288	10,672	11,288	+42	+0.373466	13,882,000	25,640,514,355,200
[8035]	26/08/28	11,384	11,504	11,180	11,246	+46	+0.410714	15,434,000	25,545,112,813,568
[8035]	26/08/27	11,400	11,506	10,984	11,200	+100	+0.900901	11,649,000	25,440,624,312,320
[8035]	26/08/26	10,902	11,118	10,738	11,100	+18	+0.162426	12,434,000	25,213,475,487,744
[8035]	26/08/25	10,830	11,134	10,678	11,082	+52	+0.471442	11,348,500	25,172,589,412,352
[8035]	26/08/24	11,040	11,190	10,846	11,030	+172	+1.584085	12,267,500	25,054,471,520,256
[8035]	26/08/21	10,604	10,954	10,582	10,858	+54	+0.499815	10,724,000	24,663,776,296,960
[8035]	26/08/20	10,804	10,836	10,616	10,804	-128	-1.170874	14,070,500	24,541,115,973,632
[8035]	26/08/19	10,714	11,128	10,686	10,932	-344	-3.050727	17,943,500	24,831,867,224,064
[8035]	26/08/18	12,022	12,060	11,276	11,276	-742	-6.174072	18,923,000	25,613,257,670,656
[8035]	26/08/17	11,854	12,086	11,802	12,018	+192	+1.623541	12,665,500	-
[8035]	26/08/14	12,300	12,330	11,800	11,826	-68	-0.571717	15,944,000	-
[8035]	26/08/13	11,932	12,138	11,724	11,894	+248	+2.129487	16,600,000	-
[8035]	26/08/12	11,270	11,660	11,184	11,646	+296	+2.60793	13,702,000	-
[8035]	26/08/10	11,160	11,352	11,120	11,350	+450	+4.12844	12,758,000	-
[8035]	26/08/07	11,266	11,370	10,650	10,900	-166	-1.50009	14,386,000	-
[8035]	26/08/06	11,310	11,360	10,960	11,066	-644	-5.499573	18,014,500	-
[8035]	26/08/05	11,800	11,940	11,660	11,710	+370	+3.262787	16,710,500	-
[8035]	26/08/04	11,176	11,348	10,680	11,340	+342	+3.109656	18,886,000	-
[8035]	26/08/03	10,780	11,110	10,510	10,998	-102	-0.918919	22,926,000	-
[8035]	26/07/31	11,848	11,850	10,844	11,100	+652	+6.240429	70,483,000	-
[8035]	26/07/30	9,800	10,764	9,730	10,448	+448	+4.48	31,781,500	-
[8035]	26/07/29	10,784	11,126	9,716	10,000	-1,184	-10.586552	36,812,500	-
[8035]	26/07/28	11,306	11,522	11,080	11,184	-1,376	-10.955414	21,819,000	-
[8035]	26/07/27	12,732	12,820	12,332	12,560	+28	+0.223428	13,604,000	-
[8035]	26/07/24	12,990	13,082	12,242	12,532	-658	-4.988628	19,359,500	-
[8035]	26/07/23	13,294	13,740	13,182	13,190	-2	-0.015161	17,774,000	-
[8035]	26/07/22	13,914	13,956	13,110	13,192	-122	-0.916329	20,302,500	-
[8035]	26/07/21	12,870	13,314	12,840	13,314	+294	+2.258065	18,109,500	-
[8035]	26/07/17	13,400	13,416	12,630	13,020	-1,158	-8.167584	31,677,500	-
[8035]	26/07/16	14,248	14,336	13,768	14,178	-670	-4.512392	25,766,000	-
[8035]	26/07/15	14,380	14,962	14,156	14,848	+622	+4.372276	19,545,500	-
[8035]	26/07/14	13,960	14,428	13,736	14,226	-34	-0.238429	20,146,500	-
[8035]	26/07/13	14,380	14,894	13,988	14,260	-328	-2.248423	18,225,000	-
[8035]	26/07/10	14,580	14,910	14,322	14,588	+376	+2.645652	19,552,500	-
[8035]	26/07/09	13,980	14,308	13,860	14,212	+742	+5.508537	18,478,000	-
[8035]	26/07/08	13,494	13,920	13,312	13,470	-424	-3.051677	21,380,500	-
[8035]	26/07/07	14,342	14,618	13,826	13,894	-570	-3.940819	19,450,000	-
[8035]	26/07/06	14,818	15,058	14,134	14,464	-176	-1.202186	14,233,000	-
[8035]	26/07/03	13,988	14,766	13,794	14,640	+52	+0.356457	23,393,500	-
[8035]	26/07/02	14,860	15,148	14,588	14,588	-1,172	-7.436548	22,650,000	-
[8035]	26/07/01	15,730	16,252	15,338	15,760	+330	+2.138691	27,982,000	-
[8035]	26/06/30	15,396	16,100	14,946	15,430	+490	+3.279786	25,842,500	-
[8035]	26/06/29	14,700	14,940	14,134	14,940	+356	+2.441031	21,080,000	-
[8035]	26/06/26	14,512	14,886	14,224	14,584	-484	-3.212105	22,666,000	-
[8035]	26/06/25	14,480	15,170	14,380	15,068	+1,088	+7.782546	24,941,500	-
[8035]	26/06/24	14,352	14,672	13,724	13,980	-612	-4.194079	26,376,500	-
[8035]	26/06/23	15,500	15,960	14,592	14,592	-968	-6.22108	23,687,500	-
[8035]	26/06/22	14,798	15,570	14,796	15,560	+488	+3.237792	15,528,000	-
[8035]	26/06/19	15,516	15,520	14,784	15,072	-144	-0.946372	30,535,500	-
[8035]	26/06/18	14,774	15,330	14,620	15,216	+688	+4.735683	29,034,500	-
[8035]	26/06/17	13,994	14,644	13,970	14,528	+356	+2.511995	23,042,500	-
[8035]	26/06/16	14,302	14,626	14,164	14,172	-380	-2.611325	24,144,500	-
[8035]	26/06/15	14,960	14,960	14,552	14,552	+952	+7	23,055,000	-
[8035]	26/06/12	13,680	14,200	13,600	13,600	+920	+7.255521	35,511,000	-
[8035]	26/06/11	12,200	12,814	12,042	12,680	+314	+2.53922	27,929,000	-
[8035]	26/06/10	12,222	13,062	12,162	12,366	+382	+3.187583	39,622,500	-
[8035]	26/06/09	11,440	12,172	11,354	11,984	+980	+8.905852	29,513,000	-
[8035]	26/06/08	11,130	11,290	10,930	11,004	-886	-7.45164	19,805,500	-
[8035]	26/06/05	12,400	12,442	11,750	11,890	-842	-6.613258	22,300,500	-
[8035]	26/06/04	11,980	12,732	11,980	12,732	+552	+4.53202	24,025,500	-
[8035]	26/06/03	11,342	12,284	11,278	12,180	+1,438	+13.386706	27,167,000	-
[8035]	26/06/02	10,612	10,750	10,436	10,742	+130	+1.225028	13,409,500	-
[8035]	26/06/01	10,672	10,948	10,592	10,612	+128	+1.220908	15,837,500	-
[8035]	26/05/29	10,556	10,664	10,406	10,484	+20	+0.191131	17,779,000	-
[8035]	26/05/28	10,400	10,546	10,230	10,464	-36	-0.342857	15,731,500	-
[8035]	26/05/27	10,574	10,940	10,500	10,500	+216	+2.10035	19,287,000	-
[8035]	26/05/26	10,636	10,638	10,128	10,284	-152	-1.456497	12,197,000	-
[8035]	26/05/25	10,106	10,506	10,006	10,436	+470	+4.716035	13,359,500	-
[8035]	26/05/22	9,810	10,044	9,746	9,966	+206	+2.110656	13,884,500	-
[8035]	26/05/21	9,530	9,760	9,490	9,760	+540	+5.856833	13,729,000	-
[8035]	26/05/20	9,340	9,444	9,006	9,220	-212	-2.247668	15,210,500	-
[8035]	26/05/19	9,992	9,996	9,432	9,432	-420	-4.263094	13,228,500	-
[8035]	26/05/18	10,120	10,180	9,762	9,852	-206	-2.048121	12,170,000	-
[8035]	26/05/15	10,430	10,506	9,896	10,058	-182	-1.777344	14,930,000	-
[8035]	26/05/14	10,318	10,546	10,240	10,240	-28	-0.272692	10,257,000	-
[8035]	26/05/13	10,302	10,384	10,166	10,268	-164	-1.572086	11,505,000	-
[8035]	26/05/12	10,600	10,600	10,326	10,432	+16	+0.15361	9,659,000	-
[8035]	26/05/11	10,700	10,774	10,374	10,416	-74	-0.705434	14,993,500	-
[8035]	26/05/08	10,344	10,530	10,244	10,490	+146	+1.411446	18,224,500	-
[8035]	26/05/07	10,236	10,392	10,048	10,344	+854	+8.998946	23,478,500	-
[8035]	26/05/01	9,400	9,638	9,342	9,490	+612	+6.893444	29,579,500	-
[8035]	26/04/30	9,000	9,058	8,796	8,878	-152	-1.683278	20,405,000	-
[8035]	26/04/28	9,376	9,394	9,002	9,030	-390	-4.140127	16,458,000	-
[8035]	26/04/27	9,292	9,542	9,260	9,420	+250	+2.726281	18,025,000	-
[8035]	26/04/24	9,090	9,222	9,082	9,170	+74	+0.813544	11,562,000	-
[8035]	26/04/23	9,230	9,312	8,990	9,096	-4	-0.043956	14,842,500	-
[8035]	26/04/22	9,034	9,108	9,004	9,100	-56	-0.611621	10,235,500	-
[8035]	26/04/21	8,948	9,292	8,934	9,156	+306	+3.457627	15,910,500	-
[8035]	26/04/20	8,774	8,898	8,724	8,850	+48	+0.545331	10,089,000	-
[8035]	26/04/17	9,024	9,056	8,802	8,802	-362	-3.95024	14,874,000	-
[8035]	26/04/16	8,840	9,230	8,820	9,164	+464	+5.333333	24,044,000	-
[8035]	26/04/15	8,774	8,914	8,672	8,700	-40	-0.457666	18,177,500	-
[8035]	26/04/14	8,632	8,764	8,578	8,740	+248	+2.920396	17,608,500	-
[8035]	26/04/13	8,674	8,696	8,460	8,492	-316	-3.587648	16,275,000	-
[8035]	26/04/10	8,568	8,808	8,524	8,808	+370	+4.384925	20,431,000	-
[8035]	26/04/09	8,566	8,566	8,350	8,438	-44	-0.518746	13,364,500	-
[8035]	26/04/08	8,300	8,482	8,212	8,482	+794	+10.327784	19,360,000	-
[8035]	26/04/07	7,730	7,810	7,654	7,688	+14	+0.182434	9,620,500	-
[8035]	26/04/06	7,640	7,852	7,640	7,674	-10	-0.130141	10,635,500	-
[8035]	26/04/03	7,776	7,864	7,656	7,684	+80	+1.052078	9,163,000	-
[8035]	26/04/02	7,940	7,942	7,592	7,604	-252	-3.207739	13,635,000	-
[8035]	26/04/01	7,726	7,860	7,676	7,856	+410	+5.506312	12,709,000	-
[8035]	26/03/31	7,390	7,644	7,304	7,446	-322	-4.145211	20,182,500	-
[8035]	26/03/30	7,520	7,768	7,442	7,768	-90	-1.14533	18,000,000	-
[8035]	26/03/27	7,826	7,878	7,734	7,858	-248	-3.059462	18,232,500	-
[8035]	26/03/26	7,990	8,258	7,988	8,106	+34	+0.421209	13,736,000	-
[8035]	26/03/25	8,128	8,288	8,072	8,072	+246	+3.143368	15,459,500	-
[8035]	26/03/24	7,870	7,894	7,656	7,826	+166	+2.167102	11,330,000	-
[8035]	26/03/23	7,586	7,708	7,496	7,660	-206	-2.618866	16,939,000	-
[8035]	26/03/19	7,802	7,938	7,792	7,866	-192	-2.382725	13,283,000	-
[8035]	26/03/18	7,896	8,058	7,848	8,058	+302	+3.89376	10,074,000	-
[8035]	26/03/17	7,970	7,976	7,726	7,756	-74	-0.945083	9,650,500	-
[8035]	26/03/16	7,684	7,830	7,566	7,830	+162	+2.112676	14,533,500	-
[8035]	26/03/13	7,702	7,800	7,660	7,668	-282	-3.54717	16,153,500	-
[8035]	26/03/12	8,000	8,060	7,866	7,950	-156	-1.9245	13,367,500	-
[8035]	26/03/11	8,146	8,210	7,990	8,106	+100	+1.249063	14,358,500	-
[8035]	26/03/10	8,152	8,240	7,832	8,006	+222	+2.852004	18,003,500	-
[8035]	26/03/09	7,658	7,834	7,520	7,784	-574	-6.867672	25,851,000	-
[8035]	26/03/06	8,204	8,406	8,166	8,358	+14	+0.167785	14,311,500	-
[8035]	26/03/05	8,498	8,658	8,284	8,344	+206	+2.531334	18,752,000	-
[8035]	26/03/04	8,274	8,462	8,024	8,138	-382	-4.483568	24,179,500	-
[8035]	26/03/03	8,710	8,798	8,466	8,520	-186	-2.136458	16,074,500	-
[8035]	26/03/02	8,538	8,758	8,530	8,706	-96	-1.090661	12,872,000	-
[8035]	26/02/27	8,642	8,860	8,620	8,802	-260	-2.869124	18,378,000	-
[8035]	26/02/26	9,320	9,320	8,944	9,062	-184	-1.99005	17,913,500	-
[8035]	26/02/25	8,970	9,320	8,954	9,246	+370	+4.168544	17,662,000	-
[8035]	26/02/24	8,736	8,876	8,674	8,876	+84	+0.955414	12,235,500	-
[8035]	26/02/20	8,760	8,850	8,592	8,792	-134	-1.501232	18,096,000	-
[8035]	26/02/19	8,950	9,090	8,888	8,926	+248	+2.857801	18,710,000	-
[8035]	26/02/18	8,516	8,784	8,476	8,678	+248	+2.941874	17,828,000	-
[8035]	26/02/17	8,390	8,564	8,318	8,430	+154	+1.860802	13,167,000	-
[8035]	26/02/16	8,356	8,366	8,202	8,276	-122	-1.452727	11,051,500	-
[8035]	26/02/13	8,254	8,536	8,202	8,398	+138	+1.670702	26,891,500	-
[8035]	26/02/12	8,380	8,482	8,146	8,260	-40	-0.481928	17,532,000	-
[8035]	26/02/10	8,346	8,474	8,150	8,300	+180	+2.216749	20,681,000	-
[8035]	26/02/09	8,316	8,466	8,062	8,120	-86	-1.048014	38,393,000	-
[8035]	26/02/06	8,032	8,270	7,964	8,206	+208	+2.60065	16,448,500	-
[8035]	26/02/05	8,010	8,144	7,896	7,998	-142	-1.744472	14,770,000	-
[8035]	26/02/04	8,116	8,200	7,988	8,140	-172	-2.069297	12,159,000	-
[8035]	26/02/03	8,116	8,358	8,036	8,312	+380	+4.790721	17,433,000	-
[8035]	26/02/02	8,056	8,274	7,924	7,932	-330	-3.99419	17,841,500	-
[8035]	26/01/30	8,204	8,388	8,154	8,262	-4	-0.048391	17,567,500	-
[8035]	26/01/29	8,882	8,886	8,218	8,266	-494	-5.639269	23,447,000	-
[8035]	26/01/28	8,558	8,922	8,458	8,760	+334	+3.963921	20,914,000	-
[8035]	26/01/27	8,278	8,440	8,196	8,426	+208	+2.531029	13,569,000	-
[8035]	26/01/26	8,204	8,464	8,166	8,218	-126	-1.510067	14,392,000	-
[8035]	26/01/23	8,462	8,508	8,306	8,344	-156	-1.835294	15,643,000	-
[8035]	26/01/22	8,564	8,666	8,422	8,500	+258	+3.130308	21,210,500	-
[8035]	26/01/21	8,044	8,312	8,044	8,242	+26	+0.316456	18,190,500	-
[8035]	26/01/20	8,348	8,384	8,122	8,216	-220	-2.607871	13,309,000	-
[8035]	26/01/19	8,404	8,486	8,332	8,436	+6	+0.071174	13,614,000	-
[8035]	26/01/16	8,600	8,602	8,320	8,430	-88	-1.033106	22,283,500	-
[8035]	26/01/15	8,200	8,600	8,134	8,518	+56	+0.661782	24,428,000	-
[8035]	26/01/14	8,292	8,480	8,252	8,462	+256	+3.119669	21,018,000	-
[8035]	26/01/13	8,200	8,272	8,002	8,206	+624	+8.230018	26,915,500	-
[8035]	26/01/09	7,400	7,640	7,296	7,582	+254	+3.466157	23,758,500	-
[8035]	26/01/08	7,436	7,494	7,288	7,328	-306	-4.008384	20,111,000	-
[8035]	26/01/07	7,500	7,702	7,478	7,634	+164	+2.195448	18,904,500	-
[8035]	26/01/06	7,440	7,520	7,324	7,470	+84	+1.137287	19,301,000	-
[8035]	26/01/05	7,216	7,416	7,144	7,386	+522	+7.604895	22,650,500	-
[8035]	25/12/30	6,754	6,900	6,752	6,864	+18	+0.262927	8,524,500	-
[8035]	25/12/29	6,920	6,934	6,782	6,846	-20	-0.29129	9,778,500	-
[8035]	25/12/26	6,764	6,878	6,760	6,866	+108	+1.598106	9,643,500	-
[8035]	25/12/25	6,620	6,758	6,618	6,758	+114	+1.715834	7,214,000	-
[8035]	25/12/24	6,618	6,772	6,582	6,644	+44	+0.666667	12,028,000	-
[8035]	25/12/23	6,634	6,672	6,554	6,600	-34	-0.512511	8,582,000	-
[8035]	25/12/22	6,560	6,688	6,494	6,634	+394	+6.314103	17,280,500	-
[8035]	25/12/19	6,142	6,276	6,138	6,240	+178	+2.936325	14,019,000	-
[8035]	25/12/18	6,044	6,140	6,012	6,062	-202	-3.224777	14,384,500	-
[8035]	25/12/17	6,240	6,264	6,140	6,264	+70	+1.130126	9,111,000	-
[8035]	25/12/16	6,282	6,290	6,120	6,194	-34	-0.545922	10,405,500	-
[8035]	25/12/15	6,160	6,296	6,132	6,228	-72	-1.142857	9,942,500	-
[8035]	25/12/12	6,266	6,498	6,266	6,300	-220	-3.374233	23,179,000	-
[8035]	25/12/11	6,760	6,776	6,482	6,520	-104	-1.570048	12,639,500	-
[8035]	25/12/10	6,756	6,808	6,574	6,624	-94	-1.399226	11,281,500	-
[8035]	25/12/09	6,700	6,790	6,674	6,718	+86	+1.296743	10,723,500	-
[8035]	25/12/08	6,636	6,722	6,534	6,632	+4	+0.06035	9,525,500	-
[8035]	25/12/05	6,624	6,630	6,554	6,628	-136	-2.010645	9,640,000	-
[8035]	25/12/04	6,570	6,764	6,550	6,764	+208	+3.172666	13,282,500	-
[8035]	25/12/03	6,510	6,622	6,440	6,556	+296	+4.728435	17,416,000	-
[8035]	25/12/02	6,350	6,388	6,242	6,260	-66	-1.043313	8,600,500	-
[8035]	25/12/01	6,500	6,524	6,308	6,326	-34	-0.534591	10,642,000	-
[8035]	25/11/28	6,436	6,440	6,300	6,360	-76	-1.180858	7,918,000	-
[8035]	25/11/27	6,368	6,466	6,336	6,436	+202	+3.240295	10,097,500	-
[8035]	25/11/26	6,240	6,316	6,210	6,234	+14	+0.22508	11,110,000	-
[8035]	25/11/25	6,200	6,258	6,146	6,220	+184	+3.048376	14,697,000	-
[8035]	25/11/21	6,160	6,208	6,026	6,036	-464	-7.138462	23,758,000	-
[8035]	25/11/20	6,580	6,608	6,434	6,500	+328	+5.314323	19,417,500	-
[8035]	25/11/19	6,300	6,334	6,170	6,172	-124	-1.969504	14,114,000	-
[8035]	25/11/18	6,520	6,560	6,282	6,296	-364	-5.465465	15,697,000	-
[8035]	25/11/17	6,466	6,660	6,430	6,660	+290	+4.55259	13,556,000	-
[8035]	25/11/14	6,400	6,522	6,364	6,370	-412	-6.074904	20,105,500	-
[8035]	25/11/13	6,710	6,800	6,674	6,782	+50	+0.742721	9,096,500	-
[8035]	25/11/12	6,698	6,776	6,600	6,732	-106	-1.550161	14,427,000	-
[8035]	25/11/11	6,872	6,932	6,788	6,838	-2	-0.02924	13,720,000	-
[8035]	25/11/10	6,806	6,910	6,680	6,840	+280	+4.268293	16,731,000	-
[8035]	25/11/07	6,532	6,604	6,460	6,560	-90	-1.353383	15,755,500	-
[8035]	25/11/06	6,874	6,886	6,648	6,650	-24	-0.359604	15,153,500	-
[8035]	25/11/05	6,818	6,898	6,516	6,674	-284	-4.081633	32,549,500	-
[8035]	25/11/04	7,160	7,446	6,958	6,958	+122	+1.784669	35,589,500	-
[8035]	25/10/31	6,738	6,836	6,628	6,836	+238	+3.607154	24,355,500	-
[8035]	25/10/30	6,498	6,750	6,432	6,598	+100	+1.538935	32,855,000	-
[8035]	25/10/29	6,340	6,550	6,284	6,498	+208	+3.306836	24,720,500	-
[8035]	25/10/28	6,162	6,310	6,148	6,290	+166	+2.710647	18,370,000	-
[8035]	25/10/27	6,158	6,174	6,086	6,124	+70	+1.15626	13,626,000	-
[8035]	25/10/24	6,094	6,120	6,054	6,054	+108	+1.816347	12,483,500	-
[8035]	25/10/23	5,924	5,955	5,866	5,946	-200	-3.254149	17,040,000	-
[8035]	25/10/22	6,112	6,206	6,060	6,146	+4	+0.065125	19,530,500	-
[8035]	25/10/21	6,344	6,350	6,132	6,142	-140	-2.22859	23,186,500	-
[8035]	25/10/20	6,100	6,282	6,082	6,282	+266	+4.421543	26,040,500	-
[8035]	25/10/17	6,048	6,100	5,991	6,016	-34	-0.561983	17,951,500	-
[8035]	25/10/16	5,933	6,084	5,930	6,050	+236	+4.059168	24,857,500	-
[8035]	25/10/15	5,605	5,924	5,586	5,814	+126	+2.21519	25,453,500	-
[8035]	25/10/14	5,756	5,929	5,647	5,688	-168	-2.868852	29,783,500	-
[8035]	25/10/10	6,000	6,022	5,818	5,856	-84	-1.414141	24,495,500	-
[8035]	25/10/09	6,000	6,028	5,838	5,940	+89	+1.521108	24,469,500	-
[8035]	25/10/08	5,878	5,992	5,826	5,851	-167	-2.775008	28,652,000	-
[8035]	25/10/07	6,232	6,304	6,016	6,018	-96	-1.570167	34,813,500	-
[8035]	25/10/06	5,780	6,178	5,723	6,114	+416	+7.300807	52,954,000	-
[8035]	25/10/03	5,679	5,764	5,629	5,698	+129	+2.316394	33,461,000	-
[8035]	25/10/02	5,390	5,584	5,380	5,569	+407	+7.884541	40,674,500	-
[8035]	25/10/01	5,241	5,280	5,155	5,162	-110	-2.086495	20,003,500	-
[8035]	25/09/30	5,360	5,387	5,262	5,272	-29	-0.547067	18,890,500	-
[8035]	25/09/29	5,182	5,338	5,175	5,301	-8	-0.150688	20,625,000	-
[8035]	25/09/26	5,444	5,468	5,303	5,309	-235	-4.238817	30,384,000	-
[8035]	25/09/25	5,351	5,610	5,345	5,544	+93	+1.706109	39,178,500	-
[8035]	25/09/24	5,220	5,464	5,207	5,451	+131	+2.462406	38,339,000	-
[8035]	25/09/22	5,158	5,430	5,110	5,320	+198	+3.865677	45,292,500	-
[8035]	25/09/19	5,320	5,320	4,847	5,122	+31	+0.608918	60,982,000	-
[8035]	25/09/18	4,860	5,173	4,833	5,091	+241	+4.969072	52,581,000	-
[8035]	25/09/17	4,700	4,911	4,691	4,850	+247	+5.366066	51,509,000	-
[8035]	25/09/16	4,607	4,664	4,552	4,603	+86	+1.903919	31,827,500	-
[8035]	25/09/12	4,400	4,521	4,366	4,517	+236	+5.512731	47,522,000	-
[8035]	25/09/11	4,240	4,292	4,222	4,281	+51	+1.205674	19,317,000	-
[8035]	25/09/10	4,219	4,253	4,196	4,230	+26	+0.618459	15,284,000	-
[8035]	25/09/09	4,213	4,278	4,176	4,204	+84	+2.038835	24,063,500	-
[8035]	25/09/08	4,096	4,159	4,071	4,120	+72	+1.778656	16,475,500	-
[8035]	25/09/05	4,036	4,062	4,008	4,048	+155	+0.77	12,677,500	-