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
[4008]	26/10/29	1,492	1,499	1,457	1,470	-15	-1.010101	506,700	94,035,050,496
[4008]	26/10/28	1,491	1,505	1,482	1,485	+17	+1.158038	134,100	94,994,595,840
[4008]	26/10/27	1,456	1,473	1,449	1,468	+23	+1.591696	171,600	93,907,116,032
[4008]	26/10/26	1,465	1,469	1,443	1,445	-3	-0.207182	159,600	92,435,816,448
[4008]	26/10/23	1,453	1,457	1,414	1,448	-4	-0.275482	163,600	92,627,722,240
[4008]	26/10/22	1,472	1,478	1,445	1,452	-24	-1.626016	119,000	92,883,607,552
[4008]	26/10/21	1,482	1,486	1,459	1,476	+12	+0.819672	162,900	94,418,870,272
[4008]	26/10/20	1,510	1,511	1,461	1,464	-43	-2.853351	152,200	93,651,238,912
[4008]	26/10/19	1,515	1,515	1,494	1,507	-11	-0.724638	120,700	96,401,924,096
[4008]	26/10/16	1,521	1,522	1,506	1,518	+15	+0.998004	157,000	97,105,584,128
[4008]	26/10/15	1,517	1,529	1,485	1,503	-30	-1.956947	204,200	96,146,046,976
[4008]	26/10/14	1,517	1,538	1,517	1,533	+16	+1.054713	123,100	98,065,129,472
[4008]	26/10/13	1,522	1,533	1,509	1,517	-2	-0.131666	147,400	97,041,612,800
[4008]	26/10/09	1,477	1,519	1,472	1,519	+39	+2.635135	170,600	97,169,555,456
[4008]	26/10/08	1,484	1,487	1,463	1,480	-12	-0.80429	175,300	94,674,747,392
[4008]	26/10/07	1,500	1,515	1,491	1,492	-20	-1.322751	98,900	95,442,378,752
[4008]	26/10/06	1,510	1,517	1,501	1,512	+2	+0.13245	98,800	96,721,772,544
[4008]	26/10/05	1,505	1,514	1,498	1,510	+25	+1.683502	156,900	96,593,829,888
[4008]	26/10/02	1,485	1,499	1,477	1,485	-19	-1.263298	115,000	95,160,467,456
[4008]	26/10/01	1,485	1,509	1,476	1,504	+4	+0.266667	131,400	96,378,011,648
[4008]	26/09/30	1,468	1,503	1,459	1,500	+39	+2.669405	173,200	96,121,683,968
[4008]	26/09/29	1,480	1,488	1,461	1,461	-59	-3.881579	198,100	93,622,525,952
[4008]	26/09/28	1,560	1,560	1,518	1,520	-35	-2.250804	312,600	97,403,305,984
[4008]	26/09/25	1,530	1,555	1,523	1,555	+34	+2.235371	213,500	99,646,144,512
[4008]	26/09/24	1,508	1,529	1,507	1,521	+14	+0.928998	173,200	97,467,392,000
[4008]	26/09/18	1,512	1,519	1,492	1,507	0	0	163,000	96,570,253,312
[4008]	26/09/17	1,505	1,510	1,496	1,507	+13	+0.870147	143,200	96,570,253,312
[4008]	26/09/16	1,459	1,497	1,459	1,494	+40	+2.751032	165,200	95,737,200,640
[4008]	26/09/15	1,430	1,454	1,428	1,454	+20	+1.3947	154,900	93,173,956,608
[4008]	26/09/14	1,425	1,434	1,415	1,434	+9	+0.631579	109,900	91,892,334,592
[4008]	26/09/11	1,415	1,430	1,404	1,425	-10	-0.696864	168,100	91,315,601,408
[4008]	26/09/10	1,438	1,439	1,425	1,435	-15	-1.034483	132,800	91,956,412,416
[4008]	26/09/09	1,434	1,457	1,431	1,450	+20	+1.398601	136,600	92,917,628,928
[4008]	26/09/08	1,476	1,478	1,428	1,430	-61	-4.091214	261,800	91,636,006,912
[4008]	26/09/07	1,483	1,499	1,476	1,491	+26	+1.774744	182,300	95,544,958,976
[4008]	26/09/04	1,480	1,480	1,457	1,465	-26	-1.743796	206,000	93,878,845,440
[4008]	26/09/03	1,504	1,515	1,491	1,491	-13	-0.864362	170,600	95,544,958,976
[4008]	26/09/02	1,525	1,531	1,503	1,504	-31	-2.019544	190,600	96,877,035,520
[4008]	26/09/01	1,518	1,545	1,511	1,535	+13	+0.854139	165,500	98,873,835,520
[4008]	26/08/31	1,531	1,540	1,517	1,522	-19	-1.232966	144,400	98,036,473,856
[4008]	26/08/28	1,562	1,571	1,540	1,541	-26	-1.659221	145,300	99,260,317,696
[4008]	26/08/27	1,556	1,568	1,550	1,567	+11	+0.706941	148,600	100,935,049,216
[4008]	26/08/26	1,551	1,571	1,551	1,556	+5	+0.322373	132,100	100,226,506,752
[4008]	26/08/25	1,562	1,574	1,540	1,551	+4	+0.258565	162,800	99,904,446,464
[4008]	26/08/24	1,520	1,563	1,520	1,547	+30	+1.977587	216,400	99,646,791,680
[4008]	26/08/21	1,504	1,522	1,499	1,517	+12	+0.797342	141,100	97,714,405,376
[4008]	26/08/20	1,520	1,520	1,486	1,505	+6	+0.400267	209,900	96,941,449,216
[4008]	26/08/19	1,500	1,508	1,467	1,499	-23	-1.51117	300,400	96,554,975,232
[4008]	26/08/18	1,544	1,545	1,513	1,522	-22	-1.42487	181,500	98,036,473,856
[4008]	26/08/17	1,562	1,564	1,537	1,544	-14	-0.898588	177,400	99,453,550,592
[4008]	26/08/14	1,550	1,588	1,532	1,558	+8	+0.516129	289,300	100,355,334,144
[4008]	26/08/13	1,510	1,564	1,503	1,550	+41	+2.717031	404,800	99,840,032,768
[4008]	26/08/12	1,545	1,545	1,492	1,509	-46	-2.958199	302,500	97,199,104,000
[4008]	26/08/10	1,546	1,566	1,531	1,555	+13	+0.843061	291,500	100,162,093,056
[4008]	26/08/07	1,485	1,575	1,461	1,542	+96	+6.639004	796,600	99,324,731,392
[4008]	26/08/06	1,260	1,530	1,251	1,446	+187	+14.853058	1,206,100	93,141,090,304
[4008]	26/08/05	1,248	1,266	1,240	1,259	+21	+1.696284	147,400	81,095,868,416
[4008]	26/08/04	1,218	1,249	1,215	1,238	+20	+1.642036	176,200	79,743,197,184
[4008]	26/08/03	1,224	1,244	1,199	1,218	-5	-0.408831	198,700	78,454,939,648
[4008]	26/07/31	1,246	1,246	1,218	1,223	-2	-0.163265	157,700	78,777,008,128
[4008]	26/07/30	1,216	1,237	1,206	1,225	0	0	160,800	78,905,835,520
[4008]	26/07/29	1,247	1,247	1,195	1,225	-5	-0.406504	234,800	78,905,835,520
[4008]	26/07/28	1,278	1,297	1,227	1,230	-53	-4.130943	204,400	79,227,895,808
[4008]	26/07/27	1,294	1,302	1,277	1,283	+7	+0.548589	153,100	82,641,780,736
[4008]	26/07/24	1,283	1,293	1,275	1,276	-24	-1.846154	161,800	82,190,893,056
[4008]	26/07/23	1,297	1,307	1,287	1,300	+3	+0.231303	126,800	83,736,797,184
[4008]	26/07/22	1,300	1,318	1,291	1,297	+11	+0.855365	107,400	83,543,564,288
[4008]	26/07/21	1,275	1,286	1,267	1,286	+18	+1.419558	193,600	82,835,021,824
[4008]	26/07/17	1,265	1,274	1,242	1,268	-20	-1.552795	227,200	-
[4008]	26/07/16	1,311	1,317	1,282	1,288	-26	-1.978691	164,600	-
[4008]	26/07/15	1,293	1,318	1,293	1,314	+31	+2.416212	119,200	-
[4008]	26/07/14	1,265	1,287	1,263	1,283	+22	+1.744647	131,200	-
[4008]	26/07/13	1,281	1,288	1,259	1,261	-5	-0.394945	172,000	-
[4008]	26/07/10	1,295	1,295	1,265	1,266	-9	-0.705882	138,400	-
[4008]	26/07/09	1,300	1,307	1,275	1,275	-12	-0.932401	111,200	-
[4008]	26/07/08	1,313	1,319	1,287	1,287	-20	-1.530222	134,200	-
[4008]	26/07/07	1,350	1,353	1,307	1,307	-44	-3.256847	156,600	-
[4008]	26/07/06	1,384	1,398	1,343	1,351	-25	-1.81686	269,700	-
[4008]	26/07/03	1,307	1,384	1,307	1,376	+71	+5.440613	289,600	-
[4008]	26/07/02	1,295	1,318	1,295	1,305	+19	+1.477449	173,600	-
[4008]	26/07/01	1,275	1,299	1,275	1,286	+14	+1.100629	111,400	-
[4008]	26/06/30	1,296	1,296	1,258	1,272	-23	-1.776062	162,600	-
[4008]	26/06/29	1,287	1,302	1,263	1,295	+6	+0.465477	338,700	-
[4008]	26/06/26	1,293	1,305	1,281	1,289	-2	-0.154919	151,300	-
[4008]	26/06/25	1,297	1,302	1,278	1,291	+24	+1.894238	212,300	-
[4008]	26/06/24	1,280	1,289	1,256	1,267	-22	-1.706749	143,800	-
[4008]	26/06/23	1,326	1,326	1,289	1,289	-41	-3.082707	161,900	-
[4008]	26/06/22	1,327	1,342	1,325	1,330	+3	+0.226074	181,800	-
[4008]	26/06/19	1,335	1,342	1,302	1,327	-3	-0.225564	171,100	-
[4008]	26/06/18	1,318	1,337	1,312	1,330	+12	+0.91047	257,100	-
[4008]	26/06/17	1,322	1,335	1,317	1,318	-3	-0.227101	131,300	-
[4008]	26/06/16	1,321	1,329	1,313	1,321	-8	-0.601956	131,100	-
[4008]	26/06/15	1,305	1,334	1,305	1,329	+48	+3.747073	185,300	-
[4008]	26/06/12	1,284	1,307	1,277	1,281	+25	+1.990446	163,900	-
[4008]	26/06/11	1,250	1,256	1,226	1,256	+1	+0.079681	137,600	-
[4008]	26/06/10	1,279	1,279	1,250	1,255	-26	-2.029664	102,600	-
[4008]	26/06/09	1,275	1,283	1,262	1,281	+27	+2.15311	189,400	-
[4008]	26/06/08	1,249	1,267	1,236	1,254	-35	-2.715283	194,000	-
[4008]	26/06/05	1,282	1,289	1,265	1,289	+16	+1.256874	157,000	-
[4008]	26/06/04	1,300	1,301	1,270	1,273	-39	-2.972561	150,100	-
[4008]	26/06/03	1,310	1,317	1,297	1,312	+26	+2.021773	202,300	-
[4008]	26/06/02	1,261	1,292	1,233	1,286	+14	+1.100629	234,400	-
[4008]	26/06/01	1,319	1,334	1,267	1,272	-60	-4.504505	263,200	-
[4008]	26/05/29	1,333	1,346	1,320	1,332	+9	+0.680272	247,100	-
[4008]	26/05/28	1,319	1,326	1,297	1,323	+4	+0.30326	231,600	-
[4008]	26/05/27	1,284	1,319	1,260	1,319	+37	+2.886115	297,600	-
[4008]	26/05/26	1,306	1,313	1,280	1,282	-20	-1.536098	193,800	-
[4008]	26/05/25	1,277	1,307	1,265	1,302	+27	+2.117647	190,900	-
[4008]	26/05/22	1,240	1,286	1,240	1,275	+44	+3.57433	171,800	-
[4008]	26/05/21	1,231	1,256	1,231	1,231	+13	+1.067323	160,000	-
[4008]	26/05/20	1,223	1,223	1,201	1,218	-16	-1.296596	191,300	-
[4008]	26/05/19	1,250	1,255	1,218	1,234	-9	-0.724055	135,800	-
[4008]	26/05/18	1,268	1,283	1,237	1,243	-17	-1.349206	187,500	-
[4008]	26/05/15	1,238	1,260	1,228	1,260	+10	+0.8	217,600	-
[4008]	26/05/14	1,247	1,266	1,229	1,250	+3	+0.240577	218,400	-
[4008]	26/05/13	1,218	1,260	1,201	1,247	+59	+4.96633	318,800	-
[4008]	26/05/12	1,195	1,250	1,151	1,188	-24	-1.980198	391,000	-
[4008]	26/05/11	1,217	1,222	1,204	1,212	+3	+0.248139	139,300	-
[4008]	26/05/08	1,210	1,215	1,189	1,209	-8	-0.657354	131,100	-
[4008]	26/05/07	1,208	1,227	1,206	1,217	+31	+2.613828	129,500	-
[4008]	26/05/01	1,190	1,201	1,182	1,186	-11	-0.918964	88,400	-
[4008]	26/04/30	1,185	1,203	1,183	1,197	-10	-0.8285	113,300	-
[4008]	26/04/28	1,194	1,207	1,191	1,207	+13	+1.088777	99,300	-
[4008]	26/04/27	1,191	1,198	1,184	1,194	-3	-0.250627	105,600	-
[4008]	26/04/24	1,208	1,212	1,193	1,197	+1	+0.083612	84,800	-
[4008]	26/04/23	1,195	1,200	1,181	1,196	-5	-0.41632	111,500	-
[4008]	26/04/22	1,236	1,245	1,196	1,201	-38	-3.06699	160,300	-
[4008]	26/04/21	1,267	1,277	1,239	1,239	-28	-2.209945	109,800	-
[4008]	26/04/20	1,275	1,282	1,267	1,267	-1	-0.078864	76,200	-
[4008]	26/04/17	1,279	1,279	1,264	1,268	-11	-0.860047	97,800	-
[4008]	26/04/16	1,280	1,290	1,274	1,279	-1	-0.078125	83,400	-
[4008]	26/04/15	1,280	1,299	1,277	1,280	+6	+0.470958	166,800	-
[4008]	26/04/14	1,257	1,276	1,257	1,274	+17	+1.352426	132,700	-
[4008]	26/04/13	1,254	1,266	1,244	1,257	+4	+0.319234	148,800	-
[4008]	26/04/10	1,254	1,265	1,251	1,253	+1	+0.079872	155,400	-
[4008]	26/04/09	1,269	1,275	1,250	1,252	-16	-1.26183	201,400	-
[4008]	26/04/08	1,264	1,270	1,252	1,268	+41	+3.341483	231,600	-
[4008]	26/04/07	1,235	1,245	1,224	1,227	-3	-0.243902	143,500	-
[4008]	26/04/06	1,220	1,252	1,220	1,230	+7	+0.572363	210,000	-
[4008]	26/04/03	1,213	1,227	1,210	1,223	+18	+1.493776	114,900	-
[4008]	26/04/02	1,235	1,243	1,205	1,205	-28	-2.270884	200,500	-
[4008]	26/04/01	1,225	1,233	1,198	1,233	+51	+4.314721	221,800	-
[4008]	26/03/31	1,204	1,217	1,167	1,182	-35	-2.875924	392,300	-
[4008]	26/03/30	1,148	1,228	1,141	1,217	-43	-3.412698	315,200	-
[4008]	26/03/27	1,258	1,268	1,248	1,260	-8	-0.630915	325,500	-
[4008]	26/03/26	1,276	1,278	1,256	1,268	-2	-0.15748	203,000	-
[4008]	26/03/25	1,278	1,280	1,264	1,270	+24	+1.926164	148,000	-
[4008]	26/03/24	1,250	1,252	1,230	1,246	+36	+2.975207	158,000	-
[4008]	26/03/23	1,230	1,232	1,196	1,210	-60	-4.724409	373,000	-
[4008]	26/03/19	1,320	1,320	1,268	1,270	-66	-4.94012	274,500	-
[4008]	26/03/18	1,324	1,336	1,320	1,336	+24	+1.829268	137,000	-
[4008]	26/03/17	1,322	1,338	1,308	1,312	-2	-0.152207	166,500	-
[4008]	26/03/16	1,310	1,332	1,308	1,314	+2	+0.152439	163,000	-
[4008]	26/03/13	1,324	1,332	1,312	1,312	-32	-2.380952	194,000	-
[4008]	26/03/12	1,350	1,356	1,338	1,344	-16	-1.176471	238,500	-
[4008]	26/03/11	1,360	1,376	1,350	1,360	+16	+1.190476	326,500	-
[4008]	26/03/10	1,334	1,356	1,328	1,344	+42	+3.225806	274,000	-
[4008]	26/03/09	1,296	1,314	1,274	1,302	-64	-4.685212	372,500	-
[4008]	26/03/06	1,366	1,374	1,348	1,366	-14	-1.014493	260,500	-
[4008]	26/03/05	1,370	1,390	1,360	1,380	+50	+3.759398	435,500	-
[4008]	26/03/04	1,380	1,392	1,320	1,330	-98	-6.862745	572,500	-
[4008]	26/03/03	1,464	1,470	1,418	1,428	-38	-2.592087	392,000	-
[4008]	26/03/02	1,416	1,472	1,378	1,466	+36	+2.517483	386,000	-
[4008]	26/02/27	1,392	1,436	1,392	1,430	+18	+1.274788	240,000	-
[4008]	26/02/26	1,418	1,422	1,388	1,412	0	0	250,500	-
[4008]	26/02/25	1,422	1,436	1,398	1,412	-22	-1.53417	354,000	-
[4008]	26/02/24	1,374	1,446	1,370	1,434	+60	+4.366812	499,500	-
[4008]	26/02/20	1,394	1,394	1,372	1,374	-20	-1.43472	213,000	-
[4008]	26/02/19	1,378	1,396	1,366	1,394	+16	+1.161103	286,500	-
[4008]	26/02/18	1,366	1,384	1,354	1,378	+32	+2.377415	404,500	-
[4008]	26/02/17	1,338	1,360	1,328	1,346	+14	+1.051051	205,500	-
[4008]	26/02/16	1,328	1,342	1,314	1,332	+24	+1.834862	285,000	-
[4008]	26/02/13	1,314	1,320	1,282	1,308	-18	-1.357466	289,000	-
[4008]	26/02/12	1,286	1,334	1,278	1,326	+52	+4.081633	480,500	-
[4008]	26/02/10	1,242	1,284	1,230	1,274	+30	+2.411576	642,000	-
[4008]	26/02/09	1,114	1,280	1,098	1,244	+148	+13.50365	1,116,500	-
[4008]	26/02/06	1,094	1,102	1,088	1,096	-4	-0.363636	129,000	-
[4008]	26/02/05	1,100	1,104	1,094	1,100	+2	+0.182149	136,500	-
[4008]	26/02/04	1,074	1,098	1,072	1,098	+26	+2.425373	158,000	-
[4008]	26/02/03	1,074	1,078	1,070	1,072	+8	+0.75188	158,000	-
[4008]	26/02/02	1,078	1,086	1,064	1,064	-8	-0.746269	177,000	-
[4008]	26/01/30	1,066	1,076	1,062	1,072	+8	+0.75188	127,500	-
[4008]	26/01/29	1,058	1,070	1,046	1,064	+6	+0.567108	198,500	-
[4008]	26/01/28	1,070	1,076	1,056	1,058	-14	-1.30597	131,500	-
[4008]	26/01/27	1,066	1,074	1,058	1,072	+12	+1.132075	134,500	-
[4008]	26/01/26	1,076	1,078	1,060	1,060	-22	-2.033272	185,500	-
[4008]	26/01/23	1,084	1,088	1,078	1,082	-2	-0.184502	108,500	-
[4008]	26/01/22	1,070	1,084	1,066	1,084	+14	+1.308411	141,500	-
[4008]	26/01/21	1,064	1,070	1,054	1,070	-4	-0.372439	150,000	-
[4008]	26/01/20	1,094	1,094	1,072	1,074	-14	-1.286765	172,500	-
[4008]	26/01/19	1,098	1,098	1,072	1,088	-10	-0.910747	222,000	-
[4008]	26/01/16	1,086	1,098	1,082	1,098	+8	+0.733945	99,000	-
[4008]	26/01/15	1,078	1,096	1,068	1,090	+16	+1.489758	173,500	-
[4008]	26/01/14	1,066	1,076	1,064	1,074	+6	+0.561798	201,500	-
[4008]	26/01/13	1,074	1,074	1,060	1,068	-2	-0.186916	276,500	-
[4008]	26/01/09	1,080	1,088	1,070	1,070	-10	-0.925926	128,500	-
[4008]	26/01/08	1,090	1,090	1,080	1,080	-10	-0.917431	129,000	-
[4008]	26/01/07	1,076	1,090	1,074	1,090	+18	+1.679104	168,000	-
[4008]	26/01/06	1,062	1,072	1,062	1,072	+12	+1.132075	181,000	-
[4008]	26/01/05	1,078	1,082	1,056	1,060	-20	-1.851852	226,000	-
[4008]	25/12/30	1,080	1,084	1,074	1,080	0	0	133,000	-
[4008]	25/12/29	1,072	1,080	1,070	1,080	+10	+0.934579	136,000	-
[4008]	25/12/26	1,072	1,074	1,062	1,070	-4	-0.372439	109,500	-
[4008]	25/12/25	1,072	1,078	1,068	1,074	+6	+0.561798	114,000	-
[4008]	25/12/24	1,070	1,072	1,060	1,068	-2	-0.186916	121,000	-
[4008]	25/12/23	1,068	1,074	1,068	1,070	+4	+0.375235	92,000	-
[4008]	25/12/22	1,066	1,070	1,060	1,066	0	0	90,500	-
[4008]	25/12/19	1,074	1,074	1,064	1,066	-8	-0.744879	127,500	-
[4008]	25/12/18	1,074	1,076	1,064	1,074	+6	+0.561798	130,000	-
[4008]	25/12/17	1,072	1,076	1,068	1,068	-6	-0.558659	109,500	-
[4008]	25/12/16	1,072	1,074	1,064	1,074	+4	+0.373832	108,500	-
[4008]	25/12/15	1,062	1,076	1,058	1,070	+4	+0.375235	129,500	-
[4008]	25/12/12	1,060	1,066	1,058	1,066	+18	+1.717557	156,000	-
[4008]	25/12/11	1,060	1,064	1,046	1,048	-12	-1.132075	111,000	-
[4008]	25/12/10	1,060	1,068	1,050	1,060	+10	+0.952381	146,000	-
[4008]	25/12/09	1,044	1,050	1,034	1,050	+6	+0.574713	128,000	-
[4008]	25/12/08	1,032	1,044	1,032	1,044	+12	+1.162791	139,000	-
[4008]	25/12/05	1,038	1,046	1,030	1,032	-14	-1.338432	157,000	-
[4008]	25/12/04	1,042	1,046	1,038	1,046	+6	+0.576923	154,500	-
[4008]	25/12/03	1,060	1,060	1,040	1,040	-20	-1.886792	125,500	-
[4008]	25/12/02	1,060	1,062	1,056	1,060	-2	-0.188324	122,000	-
[4008]	25/12/01	1,066	1,074	1,060	1,062	-2	-0.18797	281,000	-
[4008]	25/11/28	1,068	1,070	1,062	1,064	-4	-0.374532	243,000	-
[4008]	25/11/27	1,066	1,074	1,062	1,068	+2	+0.187617	115,000	-
[4008]	25/11/26	1,056	1,072	1,050	1,066	+14	+1.330798	495,000	-
[4008]	25/11/25	1,056	1,060	1,050	1,052	-4	-0.378788	169,000	-
[4008]	25/11/21	1,044	1,072	1,044	1,056	-8	-0.75188	155,500	-
[4008]	25/11/20	1,052	1,068	1,052	1,064	+14	+1.333333	100,500	-
[4008]	25/11/19	1,054	1,060	1,036	1,050	-4	-0.379507	166,500	-
[4008]	25/11/18	1,060	1,068	1,054	1,054	-12	-1.125704	127,000	-
[4008]	25/11/17	1,068	1,076	1,062	1,066	+4	+0.376648	204,000	-
[4008]	25/11/14	1,048	1,068	1,036	1,062	+14	+1.335878	386,500	-
[4008]	25/11/13	1,034	1,054	1,024	1,048	+16	+1.550388	535,000	-
[4008]	25/11/12	969	1,034	960	1,032	+65	+6.72182	764,000	-
[4008]	25/11/11	966	967	956	967	+2	+0.207254	104,500	-
[4008]	25/11/10	960	965	956	965	+9	+0.941423	81,000	-
[4008]	25/11/07	950	959	942	956	-2	-0.208768	70,500	-
[4008]	25/11/06	952	962	948	958	+9	+0.948367	113,500	-
[4008]	25/11/05	954	954	938	949	-5	-0.524109	163,000	-
[4008]	25/11/04	960	965	952	954	-2	-0.209205	118,500	-
[4008]	25/10/31	952	958	946	956	+10	+1.057082	168,500	-
[4008]	25/10/30	938	946	938	946	+6	+0.638298	429,000	-
[4008]	25/10/29	946	946	938	940	-6	-0.634249	205,500	-
[4008]	25/10/28	970	971	946	946	-32	-3.271984	253,500	-
[4008]	25/10/27	975	979	969	978	+8	+0.824742	178,000	-
[4008]	25/10/24	972	976	968	970	+1	+0.103199	99,000	-
[4008]	25/10/23	960	972	958	969	+5	+0.518672	148,000	-
[4008]	25/10/22	959	966	955	964	+6	+0.626305	341,500	-
[4008]	25/10/21	953	959	951	958	+5	+0.524659	141,000	-
[4008]	25/10/20	960	960	952	953	+3	+0.315789	96,000	-
[4008]	25/10/17	954	954	942	950	-9	-0.938478	126,000	-
[4008]	25/10/16	956	961	952	959	+5	+0.524109	156,500	-
[4008]	25/10/15	945	955	940	954	+10	+1.059322	161,000	-
[4008]	25/10/14	928	945	928	944	+9	+0.962567	218,500	-
[4008]	25/10/10	948	949	935	935	-21	-2.196653	225,000	-
[4008]	25/10/09	948	956	947	956	+8	+0.843882	136,000	-
[4008]	25/10/08	954	956	947	948	-6	-0.628931	134,500	-
[4008]	25/10/07	942	959	942	954	+12	+1.273885	302,500	-
[4008]	25/10/06	942	947	939	942	+14	+1.508621	202,500	-
[4008]	25/10/03	931	933	924	928	-3	-0.322234	101,000	-
[4008]	25/10/02	938	945	926	931	-5	-0.534188	223,500	-
[4008]	25/10/01	946	951	933	936	-15	-1.577287	226,500	-
[4008]	25/09/30	954	957	943	951	0	0	391,000	-
[4008]	25/09/29	942	953	938	951	-7	-0.730689	318,500	-
[4008]	25/09/26	950	960	948	958	+5	+0.524659	462,500	-
[4008]	25/09/25	954	958	950	953	+3	+0.315789	330,000	-
[4008]	25/09/24	950	953	941	950	0	0	281,500	-
[4008]	25/09/22	944	954	942	950	+4	+0.422833	237,500	-
[4008]	25/09/19	952	956	942	946	-5	-0.525762	353,000	-
[4008]	25/09/18	949	951	944	951	+7	+0.741525	263,500	-
[4008]	25/09/17	946	948	938	944	+1	+0.106045	259,500	-
[4008]	25/09/16	937	944	931	943	+13	+1.397849	223,000	-
[4008]	25/09/12	932	934	928	930	+3	+0.323625	155,500	-
[4008]	25/09/11	933	934	924	927	-3	-0.322581	184,500	-
[4008]	25/09/10	938	938	930	930	-5	-0.534759	159,500	-
[4008]	25/09/09	942	946	934	935	-5	-0.531915	176,500	-
[4008]	25/09/08	934	940	933	940	+7	+0.750268	205,500	-
[4008]	25/09/05	926	933	926	933	+8	+0.864865	135,000	-