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
[2805]	26/10/29	6,700	7,020	6,630	6,820	+110.0	+1.64	1,368,500	164,879,040,512
[2805]	26/10/28	6,930	7,030	6,670	6,710	-120.0	-1.76	170,600	162,219,704,320
[2805]	26/10/27	6,940	6,980	6,730	6,830	-20.0	-0.29	145,700	165,120,802,816
[2805]	26/10/26	6,400	6,910	6,370	6,850	+350.0	+5.38	201,500	165,604,311,040
[2805]	26/10/23	6,320	6,580	6,110	6,500	+480.0	+7.97	263,400	157,142,777,856
[2805]	26/10/22	6,110	6,170	5,980	6,020	-90.0	-1.47	91,300	145,538,383,872
[2805]	26/10/21	6,080	6,170	6,000	6,110	+110.0	+1.83	104,500	147,714,211,840
[2805]	26/10/20	6,350	6,350	5,950	6,000	-330.0	-5.21	100,500	145,054,875,648
[2805]	26/10/19	6,230	6,360	6,230	6,330	+50.0	+0.80	73,400	153,032,884,224
[2805]	26/10/16	6,220	6,350	6,210	6,280	+50.0	+0.80	97,700	151,824,105,472
[2805]	26/10/15	6,290	6,300	6,180	6,230	0	+0.00	84,100	150,615,310,336
[2805]	26/10/14	6,490	6,550	6,210	6,230	-260.0	-4.01	107,400	150,615,310,336
[2805]	26/10/13	6,500	6,640	6,410	6,490	+80.0	+1.25	140,800	156,901,015,552
[2805]	26/10/09	6,720	6,750	6,360	6,410	-210.0	-3.17	111,200	154,966,949,888
[2805]	26/10/08	6,890	6,940	6,410	6,620	-190.0	-2.79	172,900	160,043,876,352
[2805]	26/10/07	6,790	6,870	6,670	6,810	-10.0	-0.15	73,000	164,637,278,208
[2805]	26/10/06	6,910	6,980	6,760	6,820	-170.0	-2.43	102,700	164,879,040,512
[2805]	26/10/05	6,950	7,050	6,860	6,990	+20.0	+0.29	73,700	168,988,917,760
[2805]	26/10/02	7,000	7,110	6,830	6,970	-130.0	-1.83	108,800	168,505,409,536
[2805]	26/10/01	7,280	7,280	7,060	7,100	-180.0	-2.47	87,000	171,648,270,336
[2805]	26/09/30	7,130	7,380	7,020	7,280	+40.0	+0.55	105,100	175,999,909,888
[2805]	26/09/29	7,520	7,530	7,140	7,240	-240.0	-3.21	103,400	175,032,877,056
[2805]	26/09/28	7,610	7,620	7,380	7,480	-60.0	-0.80	68,700	180,835,074,048
[2805]	26/09/25	7,720	7,770	7,540	7,540	-50.0	-0.66	49,500	182,285,615,104
[2805]	26/09/24	7,950	7,990	7,510	7,590	-340.0	-4.29	106,700	183,494,410,240
[2805]	26/09/18	7,770	7,930	7,640	7,930	+160.0	+2.06	113,700	191,714,181,120
[2805]	26/09/17	7,820	7,910	7,680	7,770	+20.0	+0.26	94,000	187,846,066,176
[2805]	26/09/16	7,580	7,770	7,490	7,750	+290.0	+3.89	108,400	187,362,541,568
[2805]	26/09/15	7,590	7,680	7,430	7,460	-100.0	-1.32	91,300	180,351,549,440
[2805]	26/09/14	7,450	7,660	7,320	7,560	+110.0	+1.48	80,100	182,769,139,712
[2805]	26/09/11	7,330	7,500	7,240	7,450	+110.0	+1.50	78,100	180,109,803,520
[2805]	26/09/10	7,460	7,500	7,240	7,340	-90.0	-1.21	71,500	177,450,467,328
[2805]	26/09/09	7,340	7,470	7,280	7,430	+90.0	+1.23	55,600	179,626,278,912
[2805]	26/09/08	7,350	7,410	7,220	7,340	-10.0	-0.14	51,800	177,450,467,328
[2805]	26/09/07	7,410	7,610	7,320	7,350	+30.0	+0.41	85,500	177,692,213,248
[2805]	26/09/04	7,280	7,430	7,140	7,320	+60.0	+0.83	80,500	176,966,942,720
[2805]	26/09/03	7,170	7,350	6,970	7,260	+180.0	+2.54	84,900	175,516,401,664
[2805]	26/09/02	7,150	7,300	7,000	7,080	-120.0	-1.67	86,500	171,164,745,728
[2805]	26/09/01	6,830	7,200	6,820	7,200	+340.0	+4.96	64,500	174,065,844,224
[2805]	26/08/31	7,190	7,190	6,860	6,860	-260.0	-3.65	437,400	165,846,073,344
[2805]	26/08/28	6,980	7,170	6,920	7,120	+70.0	+0.99	54,100	172,131,778,560
[2805]	26/08/27	7,060	7,190	6,990	7,050	+40.0	+0.57	62,500	170,439,475,200
[2805]	26/08/26	6,820	7,100	6,700	7,010	+280.0	+4.16	72,700	169,472,442,368
[2805]	26/08/25	6,740	6,820	6,700	6,730	0	+0.00	29,400	162,703,212,544
[2805]	26/08/24	6,850	6,940	6,730	6,730	-70.0	-1.03	50,100	162,703,212,544
[2805]	26/08/21	6,830	6,890	6,770	6,800	+20.0	+0.29	29,000	164,395,515,904
[2805]	26/08/20	6,870	6,990	6,740	6,780	+10.0	+0.15	40,600	163,912,007,680
[2805]	26/08/19	6,820	6,970	6,640	6,770	+30.0	+0.45	86,600	163,670,245,376
[2805]	26/08/18	6,720	6,790	6,610	6,740	+70.0	+1.05	51,500	162,944,974,848
[2805]	26/08/17	6,710	6,760	6,540	6,670	-10.0	-0.15	37,500	161,252,671,488
[2805]	26/08/14	6,720	6,850	6,540	6,680	-130.0	-1.91	94,500	161,494,417,408
[2805]	26/08/13	6,750	6,900	6,710	6,810	+110.0	+1.64	75,600	164,637,278,208
[2805]	26/08/12	6,960	7,000	6,660	6,700	-210.0	-3.04	66,300	161,977,942,016
[2805]	26/08/10	6,840	6,990	6,720	6,910	+20.0	+0.29	51,800	167,054,868,480
[2805]	26/08/07	6,900	6,980	6,790	6,890	-10.0	-0.14	38,700	166,571,343,872
[2805]	26/08/06	7,020	7,070	6,850	6,900	-60.0	-0.86	40,100	166,813,106,176
[2805]	26/08/05	6,800	7,060	6,780	6,960	+170.0	+2.50	63,800	168,263,647,232
[2805]	26/08/04	6,870	6,930	6,710	6,790	+90.0	+1.34	58,900	164,153,769,984
[2805]	26/08/03	6,630	6,860	6,440	6,700	+100.0	+1.52	97,800	161,977,942,016
[2805]	26/07/31	5,940	6,870	5,760	6,600	+730.0	+12.44	133,200	159,560,351,744
[2805]	26/07/30	5,910	5,960	5,830	5,870	-50.0	-0.84	40,200	141,912,014,848
[2805]	26/07/29	6,220	6,220	5,860	5,920	-200.0	-3.27	104,800	143,120,809,984
[2805]	26/07/28	6,090	6,160	6,000	6,120	-10.0	-0.16	52,100	147,955,974,144
[2805]	26/07/27	6,370	6,380	6,090	6,130	-170.0	-2.70	65,900	148,197,720,064
[2805]	26/07/24	6,220	6,470	6,200	6,300	+150.0	+2.44	68,500	152,307,613,696
[2805]	26/07/23	6,160	6,260	6,060	6,150	+20.0	+0.33	48,800	148,681,244,672
[2805]	26/07/22	6,130	6,130	6,050	6,130	+40.0	+0.66	34,100	148,197,720,064
[2805]	26/07/21	5,970	6,270	5,950	6,090	+110.0	+1.84	81,500	147,230,687,232
[2805]	26/07/17	5,840	6,140	5,840	5,980	+50	+0.84	46,900	-
[2805]	26/07/16	6,060	6,060	5,870	5,930	-140	-2.31	20,400	-
[2805]	26/07/15	5,760	6,250	5,760	6,070	+320	+5.57	88,100	-
[2805]	26/07/14	5,810	5,850	5,710	5,750	-60	-1.03	32,100	-
[2805]	26/07/13	5,810	5,980	5,810	5,810	0	0.00	32,000	-
[2805]	26/07/10	5,880	5,910	5,740	5,810	-60	-1.02	40,100	-
[2805]	26/07/09	5,840	5,950	5,800	5,870	-70	-1.18	41,600	-
[2805]	26/07/08	5,990	6,130	5,910	5,940	+50	+0.85	79,900	-
[2805]	26/07/07	5,630	5,960	5,600	5,890	+160	+2.79	82,300	-
[2805]	26/07/06	5,470	5,810	5,400	5,730	+300	+5.52	70,700	-
[2805]	26/07/03	5,200	5,490	5,200	5,430	+160	+3.04	54,500	-
[2805]	26/07/02	5,130	5,340	5,100	5,270	+110	+2.13	26,800	-
[2805]	26/07/01	5,230	5,250	5,100	5,160	-70	-1.34	24,800	-
[2805]	26/06/30	5,250	5,340	5,110	5,230	-20	-0.38	48,100	-
[2805]	26/06/29	5,240	5,340	5,160	5,250	+10	+0.19	29,500	-
[2805]	26/06/26	5,240	5,260	5,180	5,240	0	0.00	25,700	-
[2805]	26/06/25	5,270	5,310	5,230	5,240	-20	-0.38	18,300	-
[2805]	26/06/24	5,200	5,280	5,200	5,260	+60	+1.15	19,400	-
[2805]	26/06/23	5,220	5,270	5,170	5,200	0	0.00	28,000	-
[2805]	26/06/22	5,360	5,360	5,160	5,200	-160	-2.99	35,000	-
[2805]	26/06/19	5,250	5,490	5,240	5,360	+210	+4.08	65,000	-
[2805]	26/06/18	5,010	5,270	5,010	5,150	+210	+4.25	40,200	-
[2805]	26/06/17	5,070	5,240	4,925	4,940	-55	-1.10	42,400	-
[2805]	26/06/16	5,010	5,060	4,940	4,995	-15	-0.30	23,100	-
[2805]	26/06/15	5,200	5,240	4,965	5,010	-180	-3.47	31,500	-
[2805]	26/06/12	5,300	5,320	5,150	5,190	-60	-1.14	17,200	-
[2805]	26/06/11	5,140	5,330	5,130	5,250	+110	+2.14	38,500	-
[2805]	26/06/10	5,040	5,140	4,995	5,140	+90	+1.78	16,700	-
[2805]	26/06/09	5,230	5,230	4,995	5,050	+20	+0.40	56,400	-
[2805]	26/06/08	4,945	5,130	4,885	5,030	+110	+2.24	56,200	-
[2805]	26/06/05	4,950	5,070	4,865	4,920	-30	-0.61	52,500	-
[2805]	26/06/04	5,260	5,260	4,845	4,950	-410	-7.65	76,700	-
[2805]	26/06/03	5,440	5,460	5,290	5,360	-60	-1.11	43,900	-
[2805]	26/06/02	5,440	5,450	5,300	5,420	-70	-1.28	50,900	-
[2805]	26/06/01	5,580	5,640	5,430	5,490	-140	-2.49	52,000	-
[2805]	26/05/29	5,500	5,870	5,480	5,630	+60	+1.08	99,200	-
[2805]	26/05/28	5,370	5,640	5,260	5,570	+230	+4.31	69,200	-
[2805]	26/05/27	5,460	5,460	5,260	5,340	-120	-2.20	42,900	-
[2805]	26/05/26	5,470	5,600	5,430	5,460	0	0.00	49,900	-
[2805]	26/05/25	5,410	5,490	5,350	5,460	+110	+2.06	31,200	-
[2805]	26/05/22	5,200	5,420	5,170	5,350	+180.0	+3.48	49,300	-
[2805]	26/05/21	5,040	5,250	5,040	5,170	+130.0	+2.58	38,600	-
[2805]	26/05/20	4,990	5,090	4,975	5,040	+30.0	+0.60	25,300	-
[2805]	26/05/19	5,030	5,070	4,980	5,010	-20.0	-0.40	24,300	-
[2805]	26/05/18	4,960	5,150	4,945	5,030	+70.0	+1.41	60,100	-
[2805]	26/05/15	4,935	5,000	4,910	4,960	+10.0	+0.20	39,900	-
[2805]	26/05/14	4,650	4,980	4,640	4,950	+345.0	+7.49	78,700	-
[2805]	26/05/13	4,445	4,650	4,305	4,605	+100.0	+2.22	93,300	-
[2805]	26/05/12	4,465	4,530	4,460	4,505	-15.0	-0.33	25,400	-
[2805]	26/05/11	4,450	4,560	4,440	4,520	+70.0	+1.57	34,200	-
[2805]	26/05/08	4,510	4,530	4,410	4,450	-120.0	-2.63	25,000	-
[2805]	26/05/07	4,580	4,585	4,505	4,570	+20.0	+0.44	28,200	-
[2805]	26/05/01	4,615	4,615	4,485	4,550	-60.0	-1.30	30,000	-
[2805]	26/04/30	4,625	4,625	4,535	4,610	+5.0	+0.11	22,300	-
[2805]	26/04/28	4,630	4,630	4,550	4,605	-35.0	-0.75	22,700	-
[2805]	26/04/27	4,575	4,665	4,550	4,640	+80	+1.75	30,800	-
[2805]	26/04/24	4,525	4,590	4,525	4,560	+40	+0.88	24,400	-
[2805]	26/04/23	4,605	4,620	4,495	4,520	-85	-1.85	39,600	-
[2805]	26/04/22	4,690	4,690	4,575	4,605	-15	-0.32	32,300	-
[2805]	26/04/21	4,610	4,680	4,610	4,620	+70	+1.54	44,000	-
[2805]	26/04/20	4,655	4,710	4,550	4,550	-170	-3.60	53,800	-
[2805]	26/04/17	4,910	4,935	4,675	4,720	-200	-4.07	68,400	-
[2805]	26/04/16	5,030	5,030	4,915	4,920	-130	-2.57	43,900	-
[2805]	26/04/15	5,130	5,190	5,000	5,050	-80	-1.56	45,400	-
[2805]	26/04/14	5,080	5,170	5,070	5,130	+80	+1.58	33,500	-
[2805]	26/04/13	5,050	5,190	5,030	5,050	-30	-0.59	40,200	-
[2805]	26/04/10	5,100	5,150	5,060	5,080	+30	+0.59	46,800	-
[2805]	26/04/09	5,090	5,120	5,050	5,050	-30	-0.59	37,300	-
[2805]	26/04/08	4,990	5,080	4,990	5,080	+90	+1.80	44,200	-
[2805]	26/04/07	5,010	5,010	4,940	4,990	-20	-0.40	34,300	-
[2805]	26/04/06	5,010	5,010	4,940	5,010	+15	+0.30	61,500	-
[2805]	26/04/03	4,980	5,010	4,920	4,995	+35	+0.71	65,700	-
[2805]	26/04/02	4,890	4,960	4,825	4,960	+70	+1.43	68,500	-
[2805]	26/04/01	4,765	4,895	4,725	4,890	+195	+4.15	48,500	-
[2805]	26/03/31	4,735	4,795	4,670	4,695	-95	-1.98	40,000	-
[2805]	26/03/30	4,750	4,830	4,605	4,790	-65	-1.34	37,000	-
[2805]	26/03/27	4,930	4,980	4,845	4,855	-15	-0.31	64,600	-
[2805]	26/03/26	4,820	4,915	4,800	4,870	+75	+1.56	48,600	-
[2805]	26/03/25	4,735	4,800	4,735	4,795	+130	+2.79	37,800	-
[2805]	26/03/24	4,510	4,740	4,510	4,665	+175	+3.90	47,700	-
[2805]	26/03/23	4,500	4,510	4,380	4,490	-65	-1.43	38,900	-
[2805]	26/03/19	4,550	4,605	4,525	4,555	-65	-1.41	45,600	-
[2805]	26/03/18	4,565	4,620	4,520	4,620	+80	+1.76	42,800	-
[2805]	26/03/17	4,550	4,600	4,500	4,540	+10	+0.22	28,200	-
[2805]	26/03/16	4,445	4,540	4,445	4,530	+85	+1.91	36,400	-
[2805]	26/03/13	4,445	4,490	4,415	4,445	-35	-0.78	20,200	-
[2805]	26/03/12	4,550	4,550	4,460	4,480	-90	-1.97	23,700	-
[2805]	26/03/11	4,530	4,670	4,530	4,570	+100	+2.24	46,400	-
[2805]	26/03/10	4,450	4,535	4,425	4,470	+55	+1.25	26,900	-
[2805]	26/03/09	4,405	4,475	4,375	4,415	-160	-3.50	28,700	-
[2805]	26/03/06	4,525	4,575	4,470	4,575	0	0.00	22,100	-
[2805]	26/03/05	4,600	4,665	4,525	4,575	+75	+1.67	39,600	-
[2805]	26/03/04	4,485	4,520	4,420	4,500	-90	-1.96	35,100	-
[2805]	26/03/03	4,650	4,685	4,585	4,590	-40	-0.86	52,600	-
[2805]	26/03/02	4,585	4,640	4,530	4,630	+5	+0.11	33,900	-
[2805]	26/02/27	4,530	4,625	4,470	4,625	+135	+3.01	42,900	-
[2805]	26/02/26	4,470	4,500	4,460	4,490	+20	+0.45	18,900	-
[2805]	26/02/25	4,520	4,590	4,470	4,470	-40	-0.89	26,500	-
[2805]	26/02/24	4,450	4,510	4,450	4,510	+65	+1.46	31,300	-
[2805]	26/02/20	4,380	4,470	4,355	4,445	+20	+0.45	25,500	-
[2805]	26/02/19	4,275	4,450	4,275	4,425	+150	+3.51	51,700	-
[2805]	26/02/18	4,295	4,325	4,235	4,275	-70	-1.61	28,000	-
[2805]	26/02/17	4,305	4,345	4,295	4,345	+25	+0.58	22,100	-
[2805]	26/02/16	4,370	4,370	4,285	4,320	-45	-1.03	35,400	-
[2805]	26/02/13	4,405	4,440	4,325	4,365	-55	-1.24	36,700	-
[2805]	26/02/12	4,420	4,435	4,385	4,420	-10	-0.23	56,600	-
[2805]	26/02/10	4,470	4,470	4,395	4,430	-10	-0.23	35,800	-
[2805]	26/02/09	4,465	4,480	4,405	4,440	-15	-0.34	31,300	-
[2805]	26/02/06	4,500	4,500	4,390	4,455	-5	-0.11	58,100	-
[2805]	26/02/05	4,415	4,585	4,415	4,460	+20	+0.45	59,600	-
[2805]	26/02/04	4,350	4,460	4,340	4,440	+20	+0.45	39,800	-
[2805]	26/02/03	4,310	4,465	4,290	4,420	+75	+1.73	60,600	-
[2805]	26/02/02	4,405	4,455	4,270	4,345	-25	-0.57	88,100	-
[2805]	26/01/30	4,300	4,580	4,215	4,370	+60	+1.39	83,000	-
[2805]	26/01/29	4,415	4,415	4,310	4,310	-80	-1.82	27,700	-
[2805]	26/01/28	4,490	4,490	4,325	4,390	-100	-2.23	34,200	-
[2805]	26/01/27	4,505	4,515	4,440	4,490	+20	+0.45	43,300	-
[2805]	26/01/26	4,355	4,510	4,355	4,470	+60	+1.36	62,900	-
[2805]	26/01/23	4,410	4,415	4,365	4,410	0	0.00	21,400	-
[2805]	26/01/22	4,350	4,430	4,350	4,410	+60	+1.38	47,800	-
[2805]	26/01/21	4,380	4,410	4,320	4,350	+5	+0.12	32,200	-
[2805]	26/01/20	4,465	4,480	4,305	4,345	-115	-2.58	48,300	-
[2805]	26/01/19	4,050	4,485	4,050	4,460	+410	+10.12	124,700	-
[2805]	26/01/16	4,050	4,070	4,030	4,050	+15	+0.37	19,900	-
[2805]	26/01/15	4,000	4,045	4,000	4,035	+35	+0.88	22,700	-
[2805]	26/01/14	4,020	4,040	3,985	4,000	-35	-0.87	17,800	-
[2805]	26/01/13	3,960	4,035	3,960	4,035	+95	+2.41	26,800	-
[2805]	26/01/09	4,005	4,005	3,940	3,940	-55	-1.38	16,400	-
[2805]	26/01/08	3,970	4,000	3,945	3,995	+10	+0.25	12,200	-
[2805]	26/01/07	3,955	4,000	3,955	3,985	-25	-0.62	10,900	-
[2805]	26/01/06	3,970	4,020	3,950	4,010	+30	+0.75	21,000	-
[2805]	26/01/05	4,040	4,040	3,945	3,980	-50	-1.24	23,000	-
[2805]	25/12/30	3,965	4,035	3,965	4,030	+65	+1.64	26,400	-
[2805]	25/12/29	3,960	3,965	3,905	3,965	+35	+0.89	20,700	-
[2805]	25/12/26	3,920	3,940	3,890	3,930	-10	-0.25	18,400	-
[2805]	25/12/25	3,890	3,940	3,870	3,940	+55	+1.42	18,400	-
[2805]	25/12/24	3,940	3,965	3,885	3,885	-35	-0.89	16,600	-
[2805]	25/12/23	3,940	3,960	3,905	3,920	+20	+0.51	14,500	-
[2805]	25/12/22	3,970	3,975	3,900	3,900	-40	-1.02	20,400	-
[2805]	25/12/19	3,890	3,975	3,860	3,940	+90	+2.34	66,700	-
[2805]	25/12/18	3,815	3,900	3,815	3,850	+5	+0.13	17,500	-
[2805]	25/12/17	3,820	3,885	3,800	3,845	-45	-1.16	32,900	-
[2805]	25/12/16	3,725	3,950	3,705	3,890	+170	+4.57	68,500	-
[2805]	25/12/15	3,705	3,740	3,680	3,720	+20	+0.54	25,000	-
[2805]	25/12/12	3,735	3,735	3,655	3,700	-5	-0.13	27,600	-
[2805]	25/12/11	3,615	3,765	3,600	3,705	+105	+2.92	52,400	-
[2805]	25/12/10	3,645	3,665	3,580	3,600	-10	-0.28	14,800	-
[2805]	25/12/09	3,575	3,625	3,545	3,610	+35	+0.98	31,000	-
[2805]	25/12/08	3,520	3,580	3,520	3,575	+55	+1.56	21,400	-
[2805]	25/12/05	3,500	3,540	3,500	3,520	+20	+0.57	17,100	-
[2805]	25/12/04	3,550	3,560	3,500	3,500	-45	-1.27	13,500	-
[2805]	25/12/03	3,530	3,575	3,485	3,545	+35	+1.00	23,100	-
[2805]	25/12/02	3,550	3,550	3,500	3,510	-35	-0.99	15,200	-
[2805]	25/12/01	3,565	3,580	3,535	3,545	-30	-0.84	16,400	-
[2805]	25/11/28	3,590	3,600	3,560	3,575	-15	-0.42	12,600	-
[2805]	25/11/27	3,510	3,590	3,510	3,590	+80	+2.28	18,900	-
[2805]	25/11/26	3,520	3,530	3,490	3,510	+20	+0.57	16,000	-
[2805]	25/11/25	3,510	3,515	3,470	3,490	-10	-0.29	20,900	-
[2805]	25/11/21	3,460	3,500	3,445	3,500	+20	+0.57	11,700	-
[2805]	25/11/20	3,435	3,495	3,415	3,480	+75	+2.20	26,500	-
[2805]	25/11/19	3,370	3,425	3,360	3,405	+40	+1.19	18,000	-
[2805]	25/11/18	3,425	3,445	3,365	3,365	-60	-1.75	9,400	-
[2805]	25/11/17	3,420	3,440	3,380	3,425	+10	+0.29	16,900	-
[2805]	25/11/14	3,505	3,505	3,405	3,415	-90	-2.57	28,700	-
[2805]	25/11/13	3,445	3,530	3,420	3,505	+55	+1.59	46,200	-
[2805]	25/11/12	3,360	3,450	3,360	3,450	+90	+2.68	24,100	-
[2805]	25/11/11	3,330	3,360	3,305	3,360	+10	+0.30	8,200	-
[2805]	25/11/10	3,350	3,375	3,330	3,350	+5	+0.15	8,200	-
[2805]	25/11/07	3,315	3,360	3,310	3,345	+30	+0.90	12,200	-
[2805]	25/11/06	3,280	3,320	3,270	3,315	+50	+1.53	11,200	-
[2805]	25/11/05	3,370	3,370	3,245	3,265	-70	-2.10	27,700	-
[2805]	25/11/04	3,345	3,430	3,335	3,335	0	0.00	40,600	-
[2805]	25/10/31	3,215	3,350	3,200	3,335	+135	+4.22	58,300	-
[2805]	25/10/30	3,160	3,240	3,155	3,200	+30	+0.95	28,400	-
[2805]	25/10/29	3,225	3,235	3,165	3,170	-55	-1.71	17,000	-
[2805]	25/10/28	3,310	3,310	3,225	3,225	-70	-2.12	21,200	-
[2805]	25/10/27	3,260	3,310	3,245	3,295	+35	+1.07	13,100	-
[2805]	25/10/24	3,270	3,280	3,240	3,260	+5	+0.15	14,800	-
[2805]	25/10/23	3,280	3,295	3,225	3,255	-40	-1.21	37,500	-
[2805]	25/10/22	3,335	3,345	3,275	3,295	-20	-0.60	24,900	-
[2805]	25/10/21	3,250	3,350	3,250	3,315	+55	+1.69	33,700	-
[2805]	25/10/20	3,270	3,295	3,215	3,260	0	0.00	28,800	-
[2805]	25/10/17	3,225	3,275	3,225	3,260	+5	+0.15	11,300	-
[2805]	25/10/16	3,225	3,270	3,225	3,255	+50	+1.56	15,600	-
[2805]	25/10/15	3,265	3,265	3,205	3,205	-20	-0.62	13,800	-
[2805]	25/10/14	3,225	3,255	3,185	3,225	-25	-0.77	14,300	-
[2805]	25/10/10	3,285	3,285	3,225	3,250	-55	-1.66	19,000	-
[2805]	25/10/09	3,365	3,365	3,290	3,305	-60	-1.78	13,200	-
[2805]	25/10/08	3,355	3,395	3,355	3,365	-35	-1.03	12,000	-
[2805]	25/10/07	3,340	3,400	3,310	3,400	+60	+1.80	21,600	-
[2805]	25/10/06	3,340	3,350	3,305	3,340	+35	+1.06	14,100	-
[2805]	25/10/03	3,280	3,315	3,280	3,305	+25	+0.76	13,700	-
[2805]	25/10/02	3,280	3,340	3,260	3,280	-10	-0.30	21,500	-
[2805]	25/10/01	3,390	3,395	3,285	3,290	-110	-3.24	26,100	-
[2805]	25/09/30	3,445	3,445	3,390	3,400	-45	-1.31	8,700	-
[2805]	25/09/29	3,420	3,485	3,395	3,445	-35	-1.01	32,100	-
[2805]	25/09/26	3,465	3,480	3,440	3,480	+15	+0.43	27,700	-
[2805]	25/09/25	3,445	3,470	3,440	3,465	+10	+0.29	15,000	-
[2805]	25/09/24	3,410	3,480	3,380	3,455	+50	+1.47	25,500	-
[2805]	25/09/22	3,380	3,415	3,380	3,405	+35	+1.04	26,000	-
[2805]	25/09/19	3,400	3,415	3,355	3,370	-45	-1.32	28,500	-
[2805]	25/09/18	3,455	3,455	3,395	3,415	-20	-0.58	21,500	-
[2805]	25/09/17	3,455	3,455	3,415	3,435	-20	-0.58	25,700	-
[2805]	25/09/16	3,480	3,480	3,445	3,455	-20	-0.58	14,500	-
[2805]	25/09/12	3,495	3,495	3,455	3,475	0	0.00	13,500	-
[2805]	25/09/11	3,475	3,475	3,435	3,475	+5	+0.14	22,400	-
[2805]	25/09/10	3,435	3,490	3,435	3,470	-25	-0.72	15,800	-
[2805]	25/09/09	3,410	3,530	3,395	3,495	+65	+1.90	39,300	-
[2805]	25/09/08	3,430	3,430	3,385	3,430	+35	+1.03	12,700	-
[2805]	25/09/05	3,425	3,455	3,395	3,395	-45	-1.31	18,400	-