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
[2705]	26/10/29	9,610	9,880	9,600	9,820	+180.0	+1.87	27,000	71,276,437,504
[2705]	26/10/28	9,800	9,810	9,590	9,640	-240.0	-2.43	26,600	69,969,944,576
[2705]	26/10/27	9,890	9,980	9,740	9,880	-40.0	-0.40	15,500	71,711,932,416
[2705]	26/10/26	9,720	9,940	9,550	9,920	+270.0	+2.80	22,700	72,002,265,088
[2705]	26/10/23	9,470	9,850	9,470	9,650	+140.0	+1.47	32,500	70,042,525,696
[2705]	26/10/22	9,630	9,690	9,460	9,510	-120.0	-1.25	19,700	69,026,365,440
[2705]	26/10/21	9,790	9,800	9,580	9,630	-160.0	-1.63	23,100	69,897,363,456
[2705]	26/10/20	9,700	9,840	9,630	9,790	+130.0	+1.35	19,900	71,058,685,952
[2705]	26/10/19	9,460	9,700	9,420	9,660	+210.0	+2.22	35,100	70,115,106,816
[2705]	26/10/16	9,660	9,840	9,430	9,450	-210.0	-2.17	21,100	68,590,870,528
[2705]	26/10/15	9,420	9,820	9,350	9,660	+230.0	+2.44	39,500	70,115,106,816
[2705]	26/10/14	9,230	9,430	9,190	9,430	+210.0	+2.28	28,900	68,445,704,192
[2705]	26/10/13	8,840	9,230	8,840	9,220	+380.0	+4.30	35,600	66,921,459,712
[2705]	26/10/09	8,860	9,040	8,840	8,840	-60.0	-0.67	18,700	64,163,311,616
[2705]	26/10/08	8,930	9,000	8,760	8,900	-30.0	-0.34	13,800	64,598,806,528
[2705]	26/10/07	8,720	9,000	8,720	8,930	+150.0	+1.71	35,200	64,816,558,080
[2705]	26/10/06	8,770	8,830	8,660	8,780	+10.0	+0.11	18,000	63,727,812,608
[2705]	26/10/05	8,570	8,780	8,470	8,770	+90.0	+1.04	19,500	63,655,231,488
[2705]	26/10/02	8,410	8,680	8,320	8,680	+260.0	+3.09	25,900	63,001,985,024
[2705]	26/10/01	8,520	8,570	8,420	8,420	-10.0	-0.12	9,800	61,114,826,752
[2705]	26/09/30	8,610	8,610	8,400	8,430	-250.0	-2.88	27,300	61,187,411,968
[2705]	26/09/29	8,600	8,710	8,310	8,680	-70.0	-0.80	28,200	63,001,985,024
[2705]	26/09/28	9,030	9,030	8,720	8,750	-130.0	-1.46	40,100	63,510,065,152
[2705]	26/09/25	8,870	9,080	8,830	8,880	0	+0.00	20,400	64,453,640,192
[2705]	26/09/24	8,890	8,920	8,820	8,880	+30.0	+0.34	17,500	64,453,640,192
[2705]	26/09/18	8,990	9,080	8,800	8,850	-140.0	-1.56	19,100	64,235,892,736
[2705]	26/09/17	9,070	9,080	8,990	8,990	-50.0	-0.55	8,800	65,252,052,992
[2705]	26/09/16	8,950	9,070	8,920	9,040	+110.0	+1.23	11,600	65,614,966,784
[2705]	26/09/15	8,850	9,000	8,850	8,930	+120.0	+1.36	16,900	64,816,558,080
[2705]	26/09/14	8,750	8,880	8,700	8,810	+100.0	+1.15	12,500	63,945,560,064
[2705]	26/09/11	8,830	8,920	8,710	8,710	-130.0	-1.47	16,300	63,219,732,480
[2705]	26/09/10	8,850	8,940	8,720	8,840	-60.0	-0.67	19,800	64,163,311,616
[2705]	26/09/09	9,060	9,130	8,900	8,900	-160.0	-1.77	13,400	64,598,806,528
[2705]	26/09/08	9,110	9,180	8,790	9,060	-50.0	-0.55	34,400	65,760,133,120
[2705]	26/09/07	9,500	9,500	9,110	9,110	-380.0	-4.00	38,000	66,123,051,008
[2705]	26/09/04	9,500	9,670	9,410	9,490	+60.0	+0.64	30,300	68,881,203,200
[2705]	26/09/03	10,050	10,090	9,320	9,430	-630.0	-6.26	59,300	68,445,704,192
[2705]	26/09/02	10,100	10,190	9,890	10,060	-30.0	-0.30	27,000	73,018,425,344
[2705]	26/09/01	9,890	10,200	9,780	10,090	+310.0	+3.17	36,700	73,236,176,896
[2705]	26/08/31	9,700	9,880	9,600	9,780	+220.0	+2.30	25,600	70,986,104,832
[2705]	26/08/28	9,370	9,600	9,340	9,560	+260.0	+2.80	23,400	69,389,279,232
[2705]	26/08/27	9,410	9,440	9,240	9,300	-70.0	-0.75	18,500	67,502,125,056
[2705]	26/08/26	9,450	9,450	9,230	9,370	-120.0	-1.26	20,000	68,010,205,184
[2705]	26/08/25	9,350	9,540	9,310	9,490	+120.0	+1.28	18,900	68,881,203,200
[2705]	26/08/24	9,310	9,560	9,300	9,370	+130.0	+1.41	26,900	68,010,205,184
[2705]	26/08/21	9,240	9,440	9,140	9,240	+80.0	+0.87	24,500	67,066,626,048
[2705]	26/08/20	8,920	9,410	8,900	9,160	+260.0	+2.92	32,500	66,485,964,800
[2705]	26/08/19	8,790	8,900	8,630	8,900	+180.0	+2.06	21,800	64,598,806,528
[2705]	26/08/18	8,640	8,800	8,560	8,720	+30.0	+0.35	17,500	63,292,313,600
[2705]	26/08/17	8,410	8,690	8,410	8,690	+250.0	+2.96	16,200	63,074,566,144
[2705]	26/08/14	8,530	8,530	8,410	8,440	-40.0	-0.47	8,200	61,259,993,088
[2705]	26/08/13	8,470	8,690	8,420	8,480	-10.0	-0.12	15,500	61,550,325,760
[2705]	26/08/12	8,310	8,680	8,220	8,490	+30.0	+0.35	26,500	61,622,906,880
[2705]	26/08/10	8,590	8,590	8,330	8,460	-70.0	-0.82	21,600	61,405,159,424
[2705]	26/08/07	8,450	8,580	8,380	8,530	+150.0	+1.79	12,000	61,913,239,552
[2705]	26/08/06	8,240	8,450	8,240	8,380	+80.0	+0.96	10,300	60,824,494,080
[2705]	26/08/05	8,470	8,470	8,180	8,300	-100.0	-1.19	13,300	60,243,832,832
[2705]	26/08/04	8,370	8,460	8,300	8,400	-60.0	-0.71	10,300	60,969,660,416
[2705]	26/08/03	8,460	8,530	8,350	8,460	-120.0	-1.40	11,300	61,405,159,424
[2705]	26/07/31	8,570	8,730	8,400	8,580	-110.0	-1.27	15,900	62,276,153,344
[2705]	26/07/30	8,800	8,800	8,440	8,690	-110.0	-1.25	18,200	63,074,566,144
[2705]	26/07/29	8,200	8,800	8,200	8,800	+600.0	+7.32	35,500	63,872,978,944
[2705]	26/07/28	8,220	8,290	8,150	8,200	+40.0	+0.49	13,300	59,518,001,152
[2705]	26/07/27	8,100	8,240	8,050	8,160	+60.0	+0.74	9,600	59,227,672,576
[2705]	26/07/24	8,080	8,150	8,010	8,100	+20.0	+0.25	8,600	58,792,173,568
[2705]	26/07/23	8,040	8,100	7,990	8,080	+60.0	+0.75	7,500	58,647,007,232
[2705]	26/07/22	7,950	8,070	7,860	8,020	+70.0	+0.88	16,100	58,211,508,224
[2705]	26/07/21	8,030	8,170	7,820	7,950	-100.0	-1.24	19,700	57,703,428,096
[2705]	26/07/17	8,080	8,260	8,030	8,050	-60	-0.74	17,300	-
[2705]	26/07/16	8,250	8,330	8,080	8,110	-80	-0.98	15,900	-
[2705]	26/07/15	8,490	8,530	8,130	8,190	-220	-2.62	15,700	-
[2705]	26/07/14	8,330	8,550	8,270	8,410	+130	+1.57	26,800	-
[2705]	26/07/13	8,040	8,280	8,030	8,280	+240	+2.99	17,800	-
[2705]	26/07/10	7,880	8,040	7,880	8,040	+10	+0.12	7,100	-
[2705]	26/07/09	7,820	8,090	7,820	8,030	+210	+2.69	12,900	-
[2705]	26/07/08	7,860	7,940	7,790	7,820	-40	-0.51	9,200	-
[2705]	26/07/07	7,660	7,870	7,660	7,860	+200	+2.61	9,200	-
[2705]	26/07/06	7,700	7,750	7,620	7,660	-40	-0.52	7,600	-
[2705]	26/07/03	7,680	7,760	7,630	7,700	+30	+0.39	4,800	-
[2705]	26/07/02	7,640	7,790	7,590	7,670	+80	+1.05	8,900	-
[2705]	26/07/01	7,540	7,590	7,430	7,590	+50	+0.66	7,000	-
[2705]	26/06/30	7,650	7,650	7,510	7,540	-10	-0.13	4,800	-
[2705]	26/06/29	7,540	7,640	7,520	7,550	+50	+0.67	9,700	-
[2705]	26/06/26	7,370	7,520	7,340	7,500	+130	+1.76	11,100	-
[2705]	26/06/25	7,320	7,370	7,200	7,370	+50	+0.68	11,800	-
[2705]	26/06/24	7,190	7,350	7,190	7,320	+130	+1.81	10,700	-
[2705]	26/06/23	7,040	7,210	7,010	7,190	+180	+2.57	15,800	-
[2705]	26/06/22	7,050	7,070	6,960	7,010	-40	-0.57	18,200	-
[2705]	26/06/19	7,130	7,130	7,050	7,050	-80	-1.12	11,100	-
[2705]	26/06/18	7,390	7,390	7,100	7,130	-200	-2.73	17,100	-
[2705]	26/06/17	7,310	7,550	7,310	7,330	+30	+0.41	9,600	-
[2705]	26/06/16	7,500	7,600	7,270	7,300	-250	-3.31	13,800	-
[2705]	26/06/15	7,680	7,800	7,540	7,550	-140	-1.82	15,800	-
[2705]	26/06/12	7,630	7,700	7,470	7,690	+60	+0.79	12,600	-
[2705]	26/06/11	7,530	7,630	7,460	7,630	+100	+1.33	12,500	-
[2705]	26/06/10	7,360	7,530	7,280	7,530	+250	+3.43	8,200	-
[2705]	26/06/09	7,270	7,400	7,190	7,280	+100	+1.39	14,900	-
[2705]	26/06/08	6,960	7,230	6,960	7,180	+180	+2.57	17,000	-
[2705]	26/06/05	7,050	7,260	6,910	7,000	-20	-0.28	22,200	-
[2705]	26/06/04	7,140	7,190	7,010	7,020	-120	-1.68	13,200	-
[2705]	26/06/03	7,450	7,470	6,710	7,140	-310	-4.16	76,200	-
[2705]	26/06/02	7,630	7,650	7,450	7,450	-180	-2.36	10,400	-
[2705]	26/06/01	7,680	7,720	7,620	7,630	-110	-1.42	9,500	-
[2705]	26/05/29	7,810	7,900	7,680	7,740	-70	-0.90	6,900	-
[2705]	26/05/28	7,620	7,810	7,610	7,810	+160	+2.09	8,300	-
[2705]	26/05/27	7,860	7,860	7,650	7,650	-200	-2.55	8,000	-
[2705]	26/05/26	7,800	7,980	7,800	7,850	+20	+0.26	8,500	-
[2705]	26/05/25	7,880	8,060	7,790	7,830	-60	-0.76	19,300	-
[2705]	26/05/22	7,510	7,890	7,510	7,890	+230.0	+3.00	21,100	-
[2705]	26/05/21	8,000	8,010	7,410	7,660	-370.0	-4.61	42,300	-
[2705]	26/05/20	7,700	8,100	7,700	8,030	+340.0	+4.42	26,400	-
[2705]	26/05/19	7,370	7,790	7,370	7,690	+320.0	+4.34	24,900	-
[2705]	26/05/18	7,200	7,460	7,200	7,370	+80.0	+1.10	18,900	-
[2705]	26/05/15	7,230	7,330	7,200	7,290	+80.0	+1.11	15,400	-
[2705]	26/05/14	7,140	7,240	7,090	7,210	+80.0	+1.12	12,500	-
[2705]	26/05/13	6,990	7,190	6,980	7,130	+170.0	+2.44	17,000	-
[2705]	26/05/12	6,820	6,990	6,800	6,960	+50.0	+0.72	10,000	-
[2705]	26/05/11	6,740	6,930	6,680	6,910	+160.0	+2.37	22,900	-
[2705]	26/05/08	6,810	6,830	6,740	6,750	-60.0	-0.88	11,400	-
[2705]	26/05/07	6,890	6,890	6,800	6,810	-40.0	-0.58	5,300	-
[2705]	26/05/01	6,870	6,870	6,820	6,850	+60.0	+0.88	2,900	-
[2705]	26/04/30	6,900	6,900	6,790	6,790	-60.0	-0.88	10,600	-
[2705]	26/04/28	6,890	6,890	6,850	6,850	-40.0	-0.58	4,000	-
[2705]	26/04/27	6,920	7,010	6,880	6,890	0	0.00	9,100	-
[2705]	26/04/24	6,950	6,990	6,890	6,890	-110	-1.57	9,400	-
[2705]	26/04/23	7,050	7,050	6,960	7,000	-50	-0.71	3,500	-
[2705]	26/04/22	7,050	7,060	7,000	7,050	-20	-0.28	6,100	-
[2705]	26/04/21	6,980	7,170	6,960	7,070	+110	+1.58	15,100	-
[2705]	26/04/20	6,900	6,960	6,900	6,960	-10	-0.14	4,100	-
[2705]	26/04/17	6,920	6,990	6,920	6,970	+50	+0.72	2,500	-
[2705]	26/04/16	6,860	6,970	6,860	6,920	+70	+1.02	8,900	-
[2705]	26/04/15	6,860	6,900	6,840	6,850	+70	+1.03	3,700	-
[2705]	26/04/14	6,950	6,950	6,780	6,780	-70	-1.02	13,100	-
[2705]	26/04/13	6,910	6,990	6,840	6,850	-80	-1.15	10,100	-
[2705]	26/04/10	7,100	7,110	6,910	6,930	-180	-2.53	12,600	-
[2705]	26/04/09	7,070	7,140	7,050	7,110	+60	+0.85	13,400	-
[2705]	26/04/08	6,970	7,080	6,960	7,050	+80	+1.15	16,100	-
[2705]	26/04/07	6,910	6,980	6,910	6,970	-10	-0.14	6,100	-
[2705]	26/04/06	6,790	6,990	6,750	6,980	+190	+2.80	17,400	-
[2705]	26/04/03	6,790	6,850	6,760	6,790	0	0.00	7,300	-
[2705]	26/04/02	6,800	6,800	6,730	6,790	+20	+0.30	10,600	-
[2705]	26/04/01	6,850	6,850	6,740	6,770	-60	-0.88	11,200	-
[2705]	26/03/31	6,670	6,850	6,630	6,830	+140	+2.09	14,400	-
[2705]	26/03/30	6,600	6,690	6,550	6,690	-110	-1.62	31,600	-
[2705]	26/03/27	7,010	7,040	6,800	6,800	-210	-3.00	48,100	-
[2705]	26/03/26	7,130	7,140	7,010	7,010	-100	-1.41	17,500	-
[2705]	26/03/25	6,980	7,150	6,960	7,110	+190	+2.75	21,800	-
[2705]	26/03/24	6,920	6,950	6,910	6,920	+20	+0.29	9,300	-
[2705]	26/03/23	6,890	6,920	6,830	6,900	-40	-0.58	11,800	-
[2705]	26/03/19	7,000	7,080	6,880	6,940	-130	-1.84	26,500	-
[2705]	26/03/18	6,990	7,070	6,980	7,070	+80	+1.14	9,700	-
[2705]	26/03/17	6,980	7,020	6,960	6,990	+10	+0.14	7,600	-
[2705]	26/03/16	7,010	7,080	6,980	6,980	-50	-0.71	17,100	-
[2705]	26/03/13	7,190	7,190	7,030	7,030	-120	-1.68	19,700	-
[2705]	26/03/12	7,280	7,280	7,140	7,150	-60	-0.83	16,800	-
[2705]	26/03/11	7,220	7,300	7,190	7,210	-10	-0.14	10,000	-
[2705]	26/03/10	7,260	7,330	7,220	7,220	-20	-0.28	10,900	-
[2705]	26/03/09	7,280	7,300	7,170	7,240	-120	-1.63	25,600	-
[2705]	26/03/06	7,300	7,380	7,290	7,360	+60	+0.82	10,600	-
[2705]	26/03/05	7,430	7,580	7,280	7,300	-10	-0.14	37,000	-
[2705]	26/03/04	7,300	7,340	7,220	7,310	-70	-0.95	24,400	-
[2705]	26/03/03	7,560	7,560	7,330	7,380	-120	-1.60	23,600	-
[2705]	26/03/02	7,310	7,560	7,310	7,500	-60	-0.79	23,900	-
[2705]	26/02/27	7,490	7,560	7,250	7,560	+100	+1.34	27,600	-
[2705]	26/02/26	7,180	7,460	7,170	7,460	+290	+4.04	38,000	-
[2705]	26/02/25	7,160	7,200	7,140	7,170	0	0.00	9,100	-
[2705]	26/02/24	7,140	7,200	7,120	7,170	-10	-0.14	14,200	-
[2705]	26/02/20	7,160	7,200	7,110	7,180	+30	+0.42	10,900	-
[2705]	26/02/19	7,090	7,190	7,080	7,150	+70	+0.99	8,600	-
[2705]	26/02/18	6,920	7,110	6,900	7,080	+210	+3.06	16,300	-
[2705]	26/02/17	6,940	6,950	6,830	6,870	-50	-0.72	15,200	-
[2705]	26/02/16	6,800	6,920	6,800	6,920	+120	+1.76	13,100	-
[2705]	26/02/13	6,750	6,830	6,720	6,800	+40	+0.59	12,300	-
[2705]	26/02/12	6,820	6,840	6,760	6,760	-60	-0.88	18,700	-
[2705]	26/02/10	6,810	6,880	6,780	6,820	+20	+0.29	12,500	-
[2705]	26/02/09	6,690	6,800	6,630	6,800	+210	+3.19	20,400	-
[2705]	26/02/06	6,600	6,620	6,520	6,590	-40	-0.60	14,500	-
[2705]	26/02/05	6,660	6,710	6,630	6,630	-10	-0.15	11,000	-
[2705]	26/02/04	6,710	6,710	6,640	6,640	-50	-0.75	9,800	-
[2705]	26/02/03	6,740	6,800	6,690	6,690	-30	-0.45	15,200	-
[2705]	26/02/02	6,620	6,800	6,600	6,720	+170	+2.60	20,500	-
[2705]	26/01/30	6,520	6,610	6,520	6,550	-20	-0.30	8,400	-
[2705]	26/01/29	6,480	6,600	6,380	6,570	+90	+1.39	10,100	-
[2705]	26/01/28	6,600	6,600	6,450	6,480	-100	-1.52	12,000	-
[2705]	26/01/27	6,500	6,590	6,500	6,580	+80	+1.23	8,300	-
[2705]	26/01/26	6,410	6,500	6,410	6,500	+90	+1.40	9,400	-
[2705]	26/01/23	6,380	6,420	6,380	6,410	+30	+0.47	7,500	-
[2705]	26/01/22	6,280	6,380	6,270	6,380	+100	+1.59	9,800	-
[2705]	26/01/21	6,310	6,310	6,280	6,280	-30	-0.48	5,800	-
[2705]	26/01/20	6,350	6,350	6,240	6,310	-70	-1.10	13,500	-
[2705]	26/01/19	6,400	6,430	6,370	6,380	-20	-0.31	13,600	-
[2705]	26/01/16	6,370	6,400	6,340	6,400	+80	+1.27	8,900	-
[2705]	26/01/15	6,220	6,340	6,220	6,320	+100	+1.61	12,200	-
[2705]	26/01/14	6,180	6,270	6,150	6,220	+50	+0.81	14,200	-
[2705]	26/01/13	6,050	6,180	6,050	6,170	+120	+1.98	12,200	-
[2705]	26/01/09	6,030	6,090	6,030	6,050	+20	+0.33	10,000	-
[2705]	26/01/08	5,990	6,050	5,990	6,030	+50	+0.84	10,800	-
[2705]	26/01/07	6,000	6,000	5,980	5,980	-20	-0.33	6,300	-
[2705]	26/01/06	5,930	6,000	5,930	6,000	+50	+0.84	9,200	-
[2705]	26/01/05	5,960	6,000	5,940	5,950	+40	+0.68	13,400	-
[2705]	25/12/30	5,880	5,940	5,880	5,910	+40	+0.68	9,000	-
[2705]	25/12/29	5,840	5,880	5,840	5,870	+40	+0.69	4,500	-
[2705]	25/12/26	5,810	5,850	5,810	5,830	+20	+0.34	5,200	-
[2705]	25/12/25	5,810	5,830	5,810	5,810	0	0.00	3,300	-
[2705]	25/12/24	5,840	5,840	5,800	5,810	0	0.00	6,600	-
[2705]	25/12/23	5,790	5,820	5,780	5,810	+30	+0.52	6,500	-
[2705]	25/12/22	5,850	5,850	5,780	5,780	-50	-0.86	8,200	-
[2705]	25/12/19	5,880	5,880	5,830	5,830	-40	-0.68	5,000	-
[2705]	25/12/18	5,890	5,890	5,870	5,870	-10	-0.17	2,500	-
[2705]	25/12/17	5,880	5,890	5,870	5,880	+10	+0.17	4,300	-
[2705]	25/12/16	5,880	5,880	5,860	5,870	+10	+0.17	3,100	-
[2705]	25/12/15	5,860	5,870	5,840	5,860	+20	+0.34	6,600	-
[2705]	25/12/12	5,840	5,850	5,840	5,840	+30	+0.52	2,000	-
[2705]	25/12/11	5,850	5,850	5,810	5,810	-40	-0.68	4,200	-
[2705]	25/12/10	5,850	5,850	5,820	5,850	+10	+0.17	3,800	-
[2705]	25/12/09	5,840	5,840	5,820	5,840	+20	+0.34	2,900	-
[2705]	25/12/08	5,800	5,830	5,800	5,820	+30	+0.52	4,500	-
[2705]	25/12/05	5,820	5,820	5,790	5,790	-20	-0.34	2,100	-
[2705]	25/12/04	5,830	5,840	5,810	5,810	+10	+0.17	3,100	-
[2705]	25/12/03	5,820	5,830	5,800	5,800	+10	+0.17	3,600	-
[2705]	25/12/02	5,800	5,830	5,790	5,790	-10	-0.17	6,300	-
[2705]	25/12/01	5,790	5,800	5,780	5,800	+30	+0.52	2,300	-
[2705]	25/11/28	5,780	5,800	5,770	5,770	-30	-0.52	3,100	-
[2705]	25/11/27	5,780	5,800	5,770	5,800	+10	+0.17	3,200	-
[2705]	25/11/26	5,800	5,800	5,780	5,790	0	0.00	3,400	-
[2705]	25/11/25	5,710	5,800	5,710	5,790	+50	+0.87	12,300	-
[2705]	25/11/21	5,720	5,740	5,720	5,740	+10	+0.17	2,600	-
[2705]	25/11/20	5,730	5,760	5,700	5,730	+10	+0.17	6,900	-
[2705]	25/11/19	5,720	5,750	5,710	5,720	0	0.00	5,600	-
[2705]	25/11/18	5,740	5,760	5,720	5,720	-40	-0.69	4,100	-
[2705]	25/11/17	5,720	5,760	5,710	5,760	+40	+0.70	5,600	-
[2705]	25/11/14	5,720	5,730	5,700	5,720	0	0.00	4,700	-
[2705]	25/11/13	5,700	5,720	5,680	5,720	+40	+0.70	6,700	-
[2705]	25/11/12	5,660	5,680	5,650	5,680	+10	+0.18	4,500	-
[2705]	25/11/11	5,690	5,690	5,640	5,670	-10	-0.18	6,300	-
[2705]	25/11/10	5,700	5,720	5,620	5,680	-150	-2.57	28,000	-
[2705]	25/11/07	5,610	5,830	5,610	5,830	+150	+2.64	31,400	-
[2705]	25/11/06	5,720	5,730	5,670	5,680	-30	-0.53	10,700	-
[2705]	25/11/05	5,640	5,710	5,600	5,710	+60	+1.06	6,700	-
[2705]	25/11/04	5,630	5,660	5,620	5,650	+10	+0.18	2,000	-
[2705]	25/10/31	5,670	5,700	5,640	5,640	-10	-0.18	2,600	-
[2705]	25/10/30	5,590	5,670	5,590	5,650	+50	+0.89	8,100	-
[2705]	25/10/29	5,680	5,680	5,600	5,600	-30	-0.53	6,800	-
[2705]	25/10/28	5,670	5,670	5,630	5,630	-70	-1.23	6,600	-
[2705]	25/10/27	5,700	5,720	5,690	5,700	0	0.00	4,000	-
[2705]	25/10/24	5,730	5,730	5,700	5,700	-10	-0.18	1,600	-
[2705]	25/10/23	5,730	5,730	5,700	5,710	-20	-0.35	2,500	-
[2705]	25/10/22	5,710	5,730	5,700	5,730	+20	+0.35	5,400	-
[2705]	25/10/21	5,660	5,770	5,660	5,710	+70	+1.24	17,800	-
[2705]	25/10/20	5,600	5,650	5,600	5,640	+50	+0.89	7,900	-
[2705]	25/10/17	5,580	5,610	5,560	5,590	0	0.00	6,500	-
[2705]	25/10/16	5,570	5,680	5,550	5,590	+20	+0.36	18,700	-
[2705]	25/10/15	5,510	5,570	5,510	5,570	+60	+1.09	13,800	-
[2705]	25/10/14	5,490	5,530	5,490	5,510	-10	-0.18	6,500	-
[2705]	25/10/10	5,500	5,540	5,490	5,520	+20	+0.36	6,700	-
[2705]	25/10/09	5,490	5,540	5,480	5,500	-10	-0.18	8,100	-
[2705]	25/10/08	5,500	5,540	5,490	5,510	0	0.00	14,500	-
[2705]	25/10/07	5,550	5,550	5,500	5,510	-30	-0.54	14,800	-
[2705]	25/10/06	5,580	5,580	5,530	5,540	+10	+0.18	13,200	-
[2705]	25/10/03	5,530	5,590	5,520	5,530	0	0.00	15,600	-
[2705]	25/10/02	5,490	5,570	5,460	5,530	+30	+0.55	17,400	-
[2705]	25/10/01	5,550	5,550	5,500	5,500	-60	-1.08	15,800	-
[2705]	25/09/30	5,580	5,590	5,540	5,560	-10	-0.18	14,200	-
[2705]	25/09/29	5,670	5,670	5,540	5,570	-310	-5.27	58,100	-
[2705]	25/09/26	5,890	5,930	5,870	5,880	0	0.00	43,700	-
[2705]	25/09/25	5,850	5,880	5,830	5,880	+30	+0.51	12,600	-
[2705]	25/09/24	5,800	5,880	5,790	5,850	+50	+0.86	15,900	-
[2705]	25/09/22	5,810	5,830	5,770	5,800	-10	-0.17	18,800	-
[2705]	25/09/19	5,880	5,880	5,710	5,810	-80	-1.36	27,900	-
[2705]	25/09/18	5,920	5,990	5,890	5,890	+10	+0.17	16,300	-
[2705]	25/09/17	5,790	5,890	5,790	5,880	+90	+1.55	13,800	-
[2705]	25/09/16	5,730	5,790	5,720	5,790	+60	+1.05	12,100	-
[2705]	25/09/12	5,690	5,740	5,690	5,730	+50	+0.88	9,600	-
[2705]	25/09/11	5,740	5,740	5,660	5,680	-80	-1.39	22,400	-
[2705]	25/09/10	5,690	5,840	5,680	5,760	+110	+1.95	19,800	-
[2705]	25/09/09	5,640	5,680	5,620	5,650	+20	+0.36	9,900	-
[2705]	25/09/08	5,610	5,640	5,600	5,630	+40	+0.72	14,600	-
[2705]	25/09/05	5,630	5,630	5,510	5,590	+20	+0.36	19,700	-