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
[5707]	26/10/29	748	757	732	744	-4.0	-0.53	482,500	29,166,921,728
[5707]	26/10/28	768	768	743	748	+6.0	+0.81	256,900	29,323,732,992
[5707]	26/10/27	743	747	726	742	+14.0	+1.92	218,700	29,088,516,096
[5707]	26/10/26	749	750	726	728	-12.0	-1.62	213,300	28,539,676,672
[5707]	26/10/23	738	740	701	740	-11.0	-1.46	444,700	29,010,110,464
[5707]	26/10/22	777	784	751	751	-31.0	-3.96	342,800	29,441,341,440
[5707]	26/10/21	790	793	778	782	0	+0.00	213,600	30,656,630,784
[5707]	26/10/20	800	811	777	782	-26.0	-3.22	391,800	30,656,630,784
[5707]	26/10/19	800	815	796	808	-27.0	-3.23	276,800	31,675,904,000
[5707]	26/10/16	817	841	814	835	+40.0	+5.03	308,300	31,827,988,480
[5707]	26/10/15	820	822	788	795	-60.0	-7.02	573,200	30,303,295,488
[5707]	26/10/14	868	868	850	855	-16.0	-1.84	252,600	32,590,336,000
[5707]	26/10/13	864	874	841	871	+16.0	+1.87	335,200	33,200,214,016
[5707]	26/10/09	834	856	832	855	+6.0	+0.71	282,400	32,590,336,000
[5707]	26/10/08	858	866	846	849	-39.0	-4.39	396,300	32,361,631,744
[5707]	26/10/07	911	928	883	888	-27.0	-2.95	334,500	33,848,209,408
[5707]	26/10/06	932	933	914	915	-8.0	-0.87	225,800	34,877,378,560
[5707]	26/10/05	934	940	922	923	0	+0.00	172,300	35,182,317,568
[5707]	26/10/02	933	940	918	923	-7.0	-0.75	304,500	35,182,317,568
[5707]	26/10/01	962	962	924	930	-32.0	-3.33	360,000	35,449,139,200
[5707]	26/09/30	943	963	927	962	+26.0	+2.78	405,600	36,668,891,136
[5707]	26/09/29	937	941	911	936	-10.0	-1.06	453,500	35,677,843,456
[5707]	26/09/28	928	960	928	946	+20.0	+2.16	336,400	36,059,013,120
[5707]	26/09/25	928	946	922	926	-5.0	-0.54	324,400	35,296,669,696
[5707]	26/09/24	965	965	931	931	-42.0	-4.32	488,200	35,487,256,576
[5707]	26/09/18	979	994	969	973	+9.0	+0.93	508,600	37,088,182,272
[5707]	26/09/17	987	992	948	964	-19.0	-1.93	460,200	36,745,125,888
[5707]	26/09/16	942	983	939	983	+36.0	+3.80	383,600	37,469,356,032
[5707]	26/09/15	941	958	935	947	-15.0	-1.56	308,100	36,097,130,496
[5707]	26/09/14	957	975	937	962	-7.0	-0.72	420,700	36,668,891,136
[5707]	26/09/11	961	972	933	969	-37.0	-3.68	691,200	36,935,712,768
[5707]	26/09/10	1,042	1,049	995	1,006	-39.0	-3.73	537,700	38,346,055,680
[5707]	26/09/09	1,000	1,049	994	1,045	+50.0	+5.03	588,100	39,832,633,344
[5707]	26/09/08	1,020	1,056	993	995	-19.0	-1.87	706,000	37,926,764,544
[5707]	26/09/07	1,042	1,051	1,001	1,014	+1.0	+0.10	631,600	38,650,994,688
[5707]	26/09/04	1,062	1,084	1,010	1,013	-46.0	-4.34	702,700	38,612,877,312
[5707]	26/09/03	1,039	1,080	1,001	1,059	+46.0	+4.54	898,600	40,366,276,608
[5707]	26/09/02	1,059	1,061	998	1,013	-84.0	-7.66	888,700	38,612,877,312
[5707]	26/09/01	1,072	1,127	1,057	1,097	0	+0.00	833,900	41,814,736,896
[5707]	26/08/31	1,123	1,137	1,081	1,097	-85.0	-7.19	1,249,900	41,814,736,896
[5707]	26/08/28	1,199	1,233	1,177	1,182	-30.0	-2.48	1,181,800	45,054,709,760
[5707]	26/08/27	1,202	1,219	1,146	1,212	-20.0	-1.62	1,909,100	46,198,231,040
[5707]	26/08/26	1,150	1,284	1,146	1,232	+79.0	+6.85	3,154,700	46,960,578,560
[5707]	26/08/25	1,221	1,292	1,138	1,153	-39.0	-3.27	2,307,200	43,949,305,856
[5707]	26/08/24	1,150	1,229	1,126	1,192	+47.0	+4.10	1,569,600	45,435,883,520
[5707]	26/08/21	1,141	1,152	1,086	1,145	-9.0	-0.78	1,219,600	43,644,366,848
[5707]	26/08/20	1,102	1,188	1,097	1,154	+99.0	+9.38	1,439,300	43,987,423,232
[5707]	26/08/19	1,080	1,096	1,049	1,055	-68.0	-6.06	728,600	40,213,807,104
[5707]	26/08/18	1,080	1,171	1,072	1,123	+34.0	+3.12	1,318,900	42,805,784,576
[5707]	26/08/17	1,051	1,204	1,049	1,089	+8.0	+0.74	1,762,500	41,509,797,888
[5707]	26/08/14	1,104	1,129	1,049	1,081	+53.0	+5.16	1,546,000	41,204,858,880
[5707]	26/08/13	1,009	1,045	998	1,028	+22.0	+2.19	521,800	39,184,637,952
[5707]	26/08/12	998	1,050	990	1,006	+1.0	+0.10	748,700	38,346,055,680
[5707]	26/08/10	963	1,014	959	1,005	+53.0	+5.57	583,200	38,307,938,304
[5707]	26/08/07	951	976	938	952	+7.0	+0.74	282,900	36,287,717,376
[5707]	26/08/06	960	1,014	936	945	-13.0	-1.36	690,100	36,020,895,744
[5707]	26/08/05	915	964	909	958	+53.0	+5.86	549,300	36,516,421,632
[5707]	26/08/04	860	915	860	905	+39.0	+4.50	315,800	34,496,204,800
[5707]	26/08/03	836	872	822	866	-15.0	-1.70	304,300	33,009,627,136
[5707]	26/07/31	843	904	828	881	+68.0	+8.36	580,600	33,581,387,776
[5707]	26/07/30	807	828	794	813	+8.0	+0.99	306,700	30,989,406,208
[5707]	26/07/29	827	837	774	805	-27.0	-3.25	462,100	30,684,469,248
[5707]	26/07/28	873	873	815	832	-26.0	-3.03	492,800	31,713,636,352
[5707]	26/07/27	820	860	820	858	+48.0	+5.93	339,100	32,704,688,128
[5707]	26/07/24	822	829	809	810	-33.0	-3.91	272,500	30,875,056,128
[5707]	26/07/23	836	873	835	843	+14.0	+1.69	360,900	32,132,927,488
[5707]	26/07/22	833	858	822	829	+16.0	+1.97	346,400	31,599,284,224
[5707]	26/07/21	774	822	770	813	+51.0	+6.69	363,400	30,989,406,208
[5707]	26/07/17	792	792	742	762	-49	-6.04	561,500	-
[5707]	26/07/16	833	841	808	811	-36	-4.25	234,200	-
[5707]	26/07/15	850	863	820	847	+27	+3.29	347,000	-
[5707]	26/07/14	810	822	796	820	+12	+1.49	211,100	-
[5707]	26/07/13	824	839	798	808	-23	-2.77	259,800	-
[5707]	26/07/10	792	842	789	831	+49	+6.27	318,500	-
[5707]	26/07/09	791	799	771	782	-9	-1.14	286,900	-
[5707]	26/07/08	797	811	781	791	-19	-2.35	331,200	-
[5707]	26/07/07	847	851	801	810	-52	-6.03	402,900	-
[5707]	26/07/06	868	930	850	862	+4	+0.47	647,000	-
[5707]	26/07/03	833	859	812	858	+26	+3.13	406,600	-
[5707]	26/07/02	791	847	791	832	+31	+3.87	541,100	-
[5707]	26/07/01	782	803	781	801	+24	+3.09	237,700	-
[5707]	26/06/30	785	786	762	777	-8	-1.02	195,700	-
[5707]	26/06/29	810	815	763	785	-14	-1.75	318,200	-
[5707]	26/06/26	777	801	776	799	+12	+1.52	245,100	-
[5707]	26/06/25	802	811	782	787	-8	-1.01	220,500	-
[5707]	26/06/24	832	842	791	795	-36	-4.33	257,700	-
[5707]	26/06/23	892	892	830	831	-64	-7.15	204,100	-
[5707]	26/06/22	876	897	873	895	+19	+2.17	160,500	-
[5707]	26/06/19	892	907	869	876	-30	-3.31	270,100	-
[5707]	26/06/18	888	926	887	906	+4	+0.44	179,900	-
[5707]	26/06/17	866	921	862	902	+21	+2.38	222,100	-
[5707]	26/06/16	909	923	878	881	-13	-1.45	280,700	-
[5707]	26/06/15	892	918	889	894	+35	+4.07	286,100	-
[5707]	26/06/12	824	866	824	859	+65	+8.19	403,100	-
[5707]	26/06/11	797	797	767	794	-29	-3.52	493,400	-
[5707]	26/06/10	836	850	812	823	-18	-2.14	334,700	-
[5707]	26/06/09	875	883	835	841	-18	-2.10	344,600	-
[5707]	26/06/08	873	892	850	859	-59	-6.43	376,500	-
[5707]	26/06/05	918	944	913	918	-7	-0.76	245,500	-
[5707]	26/06/04	946	946	922	925	-51	-5.23	242,100	-
[5707]	26/06/03	962	993	957	976	+29	+3.06	270,000	-
[5707]	26/06/02	960	967	916	947	-31	-3.17	456,500	-
[5707]	26/06/01	1,000	1,010	956	978	-16	-1.61	249,700	-
[5707]	26/05/29	1,010	1,016	982	994	+11	+1.12	282,300	-
[5707]	26/05/28	1,004	1,009	962	983	-20	-1.99	341,800	-
[5707]	26/05/27	1,035	1,051	999	1,003	-28	-2.72	207,800	-
[5707]	26/05/26	1,037	1,050	1,013	1,031	-6	-0.58	265,500	-
[5707]	26/05/25	1,055	1,094	1,032	1,037	-19	-1.80	309,200	-
[5707]	26/05/22	1,002	1,065	1,002	1,056	+65.0	+6.56	441,600	-
[5707]	26/05/21	1,014	1,018	991	991	+17.0	+1.75	308,800	-
[5707]	26/05/20	1,019	1,019	954	974	-64.0	-6.17	694,100	-
[5707]	26/05/19	1,061	1,071	1,015	1,038	+3.0	+0.29	549,900	-
[5707]	26/05/18	1,117	1,126	1,026	1,035	-102.0	-8.97	729,500	-
[5707]	26/05/15	1,154	1,188	1,102	1,137	-47.0	-3.97	1,076,300	-
[5707]	26/05/14	1,213	1,224	1,168	1,184	-52.0	-4.21	591,900	-
[5707]	26/05/13	1,252	1,267	1,225	1,236	-15.0	-1.20	514,300	-
[5707]	26/05/12	1,242	1,299	1,222	1,251	+36.0	+2.96	656,600	-
[5707]	26/05/11	1,200	1,237	1,192	1,215	+20.0	+1.67	369,800	-
[5707]	26/05/08	1,175	1,199	1,147	1,195	+25.0	+2.14	435,300	-
[5707]	26/05/07	1,203	1,228	1,155	1,170	-3.0	-0.26	479,200	-
[5707]	26/05/01	1,159	1,192	1,159	1,173	+33.0	+2.89	418,200	-
[5707]	26/04/30	1,164	1,174	1,136	1,140	-54.0	-4.52	434,900	-
[5707]	26/04/28	1,199	1,210	1,171	1,194	-10.0	-0.83	543,700	-
[5707]	26/04/27	1,200	1,224	1,166	1,204	-3	-0.25	392,800	-
[5707]	26/04/24	1,260	1,281	1,204	1,207	-66	-5.18	401,900	-
[5707]	26/04/23	1,335	1,347	1,266	1,273	-55	-4.14	405,700	-
[5707]	26/04/22	1,394	1,394	1,305	1,328	-50	-3.63	359,000	-
[5707]	26/04/21	1,400	1,456	1,372	1,378	+13	+0.95	553,200	-
[5707]	26/04/20	1,415	1,418	1,354	1,365	-34	-2.43	393,100	-
[5707]	26/04/17	1,390	1,422	1,376	1,399	+17	+1.23	530,700	-
[5707]	26/04/16	1,305	1,384	1,305	1,382	+64	+4.86	396,000	-
[5707]	26/04/15	1,350	1,378	1,295	1,318	-1	-0.08	483,500	-
[5707]	26/04/14	1,322	1,358	1,315	1,319	+27	+2.09	412,600	-
[5707]	26/04/13	1,263	1,340	1,260	1,292	+24	+1.89	400,400	-
[5707]	26/04/10	1,313	1,322	1,261	1,268	-30	-2.31	380,600	-
[5707]	26/04/09	1,348	1,351	1,298	1,298	-70	-5.12	445,100	-
[5707]	26/04/08	1,318	1,368	1,311	1,368	+80	+6.21	621,900	-
[5707]	26/04/07	1,252	1,297	1,252	1,288	+32	+2.55	315,600	-
[5707]	26/04/06	1,240	1,275	1,233	1,256	+12	+0.96	279,600	-
[5707]	26/04/03	1,225	1,271	1,207	1,244	+49	+4.10	462,200	-
[5707]	26/04/02	1,234	1,257	1,182	1,195	-35	-2.85	457,600	-
[5707]	26/04/01	1,222	1,231	1,193	1,230	+47	+3.97	332,100	-
[5707]	26/03/31	1,162	1,242	1,162	1,183	-22	-1.83	467,600	-
[5707]	26/03/30	1,153	1,215	1,151	1,205	-8	-0.66	345,400	-
[5707]	26/03/27	1,188	1,225	1,176	1,213	+13	+1.08	316,300	-
[5707]	26/03/26	1,225	1,236	1,186	1,200	-43	-3.46	337,400	-
[5707]	26/03/25	1,250	1,260	1,223	1,243	+31	+2.56	333,600	-
[5707]	26/03/24	1,241	1,247	1,181	1,212	+57	+4.94	476,900	-
[5707]	26/03/23	1,181	1,195	1,148	1,155	-115	-9.06	555,600	-
[5707]	26/03/19	1,295	1,297	1,270	1,270	-103	-7.50	519,400	-
[5707]	26/03/18	1,349	1,382	1,340	1,373	+36	+2.69	390,700	-
[5707]	26/03/17	1,389	1,389	1,335	1,337	-23	-1.69	287,200	-
[5707]	26/03/16	1,390	1,396	1,337	1,360	-35	-2.51	364,200	-
[5707]	26/03/13	1,369	1,422	1,349	1,395	-2	-0.14	371,200	-
[5707]	26/03/12	1,442	1,470	1,390	1,397	-75	-5.10	455,700	-
[5707]	26/03/11	1,469	1,520	1,466	1,472	+16	+1.10	432,800	-
[5707]	26/03/10	1,449	1,470	1,412	1,456	+63	+4.52	556,100	-
[5707]	26/03/09	1,417	1,419	1,310	1,393	-124	-8.17	893,100	-
[5707]	26/03/06	1,529	1,550	1,462	1,517	-50	-3.19	544,300	-
[5707]	26/03/05	1,580	1,587	1,507	1,567	+119	+8.22	688,600	-
[5707]	26/03/04	1,575	1,630	1,430	1,448	-170	-10.51	1,282,100	-
[5707]	26/03/03	1,681	1,761	1,618	1,618	-143	-8.12	1,074,500	-
[5707]	26/03/02	1,870	1,899	1,711	1,761	+11	+0.63	1,718,500	-
[5707]	26/02/27	1,673	1,847	1,668	1,750	+14	+0.81	1,576,500	-
[5707]	26/02/26	1,719	1,835	1,693	1,736	+52	+3.09	1,712,500	-
[5707]	26/02/25	1,512	1,740	1,494	1,684	+151	+9.85	1,811,100	-
[5707]	26/02/24	1,544	1,618	1,521	1,533	-14	-0.90	735,000	-
[5707]	26/02/20	1,620	1,634	1,528	1,547	-81	-4.98	569,000	-
[5707]	26/02/19	1,665	1,680	1,600	1,628	+3	+0.18	585,700	-
[5707]	26/02/18	1,580	1,689	1,553	1,625	+26	+1.63	917,400	-
[5707]	26/02/17	1,683	1,689	1,583	1,599	-110	-6.44	1,091,800	-
[5707]	26/02/16	1,661	1,826	1,659	1,709	+83	+5.10	2,423,600	-
[5707]	26/02/13	1,662	1,740	1,600	1,626	-87	-5.08	1,103,600	-
[5707]	26/02/12	1,721	1,790	1,675	1,713	-1	-0.06	1,360,000	-
[5707]	26/02/10	1,551	1,724	1,551	1,714	+178	+11.59	1,567,600	-
[5707]	26/02/09	1,549	1,578	1,487	1,536	+1	+0.07	940,100	-
[5707]	26/02/06	1,473	1,550	1,445	1,535	+5	+0.33	1,139,500	-
[5707]	26/02/05	1,581	1,630	1,505	1,530	-103	-6.31	1,128,100	-
[5707]	26/02/04	1,541	1,666	1,534	1,633	+86	+5.56	1,421,100	-
[5707]	26/02/03	1,605	1,614	1,464	1,547	+14	+0.91	1,735,700	-
[5707]	26/02/02	1,580	1,655	1,532	1,533	-127	-7.65	2,304,200	-
[5707]	26/01/30	1,751	1,770	1,621	1,660	-128	-7.16	2,033,100	-
[5707]	26/01/29	1,850	1,931	1,747	1,788	-40	-2.19	2,272,300	-
[5707]	26/01/28	1,833	1,914	1,806	1,828	+11	+0.61	3,198,300	-
[5707]	26/01/27	1,849	1,925	1,786	1,817	-87	-4.57	3,628,100	-
[5707]	26/01/26	1,757	1,978	1,690	1,904	+174	+10.06	9,281,200	-
[5707]	26/01/23	1,608	1,840	1,588	1,730	+120	+7.45	6,557,700	-
[5707]	26/01/22	1,757	1,792	1,535	1,610	-122	-7.04	2,839,200	-
[5707]	26/01/21	1,738	1,827	1,714	1,732	-130	-6.98	3,008,700	-
[5707]	26/01/20	1,980	2,089	1,729	1,862	-163	-8.05	7,273,600	-
[5707]	26/01/19	2,087	2,199	1,992	2,025	-162	-7.41	7,640,600	-
[5707]	26/01/16	2,359	2,510	1,760	2,187	+128	+6.22	21,182,200	-
[5707]	26/01/15	1,964	2,059	1,891	2,059	+400	+24.11	3,490,500	-
[5707]	26/01/14	1,629	1,659	1,511	1,659	+300	+22.08	2,253,300	-
[5707]	26/01/13	1,179	1,359	1,136	1,359	+300	+28.33	7,104,900	-
[5707]	26/01/09	1,004	1,074	997	1,059	+64	+6.43	2,257,100	-
[5707]	26/01/08	1,031	1,057	986	995	-55	-5.24	1,909,900	-
[5707]	26/01/07	1,075	1,098	1,011	1,050	-1	-0.10	3,041,700	-
[5707]	26/01/06	997	1,064	996	1,051	+78	+8.02	3,508,500	-
[5707]	26/01/05	1,088	1,093	966	973	-60	-5.81	2,504,400	-
[5707]	25/12/30	995	1,123	965	1,033	-66	-6.01	8,902,600	-
[5707]	25/12/29	1,039	1,099	1,013	1,099	+150	+15.81	1,243,400	-
[5707]	25/12/26	900	1,000	898	949	+49	+5.44	4,175,000	-
[5707]	25/12/25	1,007	1,020	883	900	-98	-9.82	3,902,200	-
[5707]	25/12/24	906	1,035	904	998	+90	+9.91	4,631,900	-
[5707]	25/12/23	841	953	839	908	+68	+8.10	2,236,400	-
[5707]	25/12/22	790	863	784	840	+58	+7.42	798,900	-
[5707]	25/12/19	761	785	751	782	+25	+3.30	251,500	-
[5707]	25/12/18	765	777	754	757	-14	-1.82	162,600	-
[5707]	25/12/17	740	776	734	771	+21	+2.80	325,400	-
[5707]	25/12/16	810	810	741	750	-59	-7.29	523,100	-
[5707]	25/12/15	761	820	750	809	+43	+5.61	682,000	-
[5707]	25/12/12	715	768	712	766	+66	+9.43	598,100	-
[5707]	25/12/11	729	729	698	700	-25	-3.45	167,700	-
[5707]	25/12/10	715	745	714	725	+22	+3.13	338,900	-
[5707]	25/12/09	702	711	692	703	-6	-0.85	146,500	-
[5707]	25/12/08	720	728	707	709	-11	-1.53	117,800	-
[5707]	25/12/05	732	737	716	720	-17	-2.31	191,900	-
[5707]	25/12/04	697	740	697	737	+41	+5.89	285,300	-
[5707]	25/12/03	693	705	693	696	+3	+0.43	133,400	-
[5707]	25/12/02	724	726	693	693	-32	-4.41	228,000	-
[5707]	25/12/01	748	748	721	725	-5	-0.68	237,200	-
[5707]	25/11/28	704	730	704	730	+22	+3.11	174,900	-
[5707]	25/11/27	722	723	705	708	-12	-1.67	131,500	-
[5707]	25/11/26	690	720	690	720	+31	+4.50	248,600	-
[5707]	25/11/25	695	695	664	689	-11	-1.57	245,300	-
[5707]	25/11/21	705	710	687	700	-20	-2.78	262,100	-
[5707]	25/11/20	697	720	692	720	+42	+6.19	370,000	-
[5707]	25/11/19	687	698	666	678	0	0.00	210,600	-
[5707]	25/11/18	660	694	660	678	+16	+2.42	292,800	-
[5707]	25/11/17	673	679	662	662	-4	-0.60	261,200	-
[5707]	25/11/14	667	684	649	666	-31	-4.45	496,000	-
[5707]	25/11/13	712	713	690	697	-11	-1.55	252,000	-
[5707]	25/11/12	682	708	674	708	+34	+5.04	277,300	-
[5707]	25/11/11	680	681	665	674	-4	-0.59	117,900	-
[5707]	25/11/10	663	682	656	678	+19	+2.88	132,400	-
[5707]	25/11/07	665	666	650	659	-15	-2.23	150,900	-
[5707]	25/11/06	666	676	658	674	+14	+2.12	157,900	-
[5707]	25/11/05	670	670	640	660	-14	-2.08	229,100	-
[5707]	25/11/04	669	680	660	674	0	0.00	222,700	-
[5707]	25/10/31	698	706	670	674	-21	-3.02	215,300	-
[5707]	25/10/30	694	699	683	695	+9	+1.31	203,900	-
[5707]	25/10/29	705	710	686	686	-16	-2.28	141,100	-
[5707]	25/10/28	731	731	697	702	-39	-5.26	233,800	-
[5707]	25/10/27	741	749	733	741	-3	-0.40	184,600	-
[5707]	25/10/24	725	760	725	744	+31	+4.35	374,400	-
[5707]	25/10/23	712	718	701	713	-1	-0.14	144,100	-
[5707]	25/10/22	702	718	694	714	+4	+0.56	125,900	-
[5707]	25/10/21	713	730	707	710	-5	-0.70	278,000	-
[5707]	25/10/20	705	716	701	715	+20	+2.88	115,100	-
[5707]	25/10/17	700	704	691	695	-12	-1.70	93,000	-
[5707]	25/10/16	714	714	703	707	+3	+0.43	98,900	-
[5707]	25/10/15	693	712	693	704	+16	+2.33	125,900	-
[5707]	25/10/14	689	712	680	688	-8	-1.15	244,700	-
[5707]	25/10/10	705	716	692	696	-32	-4.40	217,700	-
[5707]	25/10/09	737	737	718	728	+1	+0.14	134,100	-
[5707]	25/10/08	705	742	702	727	+28	+4.01	404,400	-
[5707]	25/10/07	719	725	698	699	-23	-3.19	259,400	-
[5707]	25/10/06	726	726	698	722	+19	+2.70	327,000	-
[5707]	25/10/03	672	705	672	703	+32	+4.77	407,100	-
[5707]	25/10/02	633	688	633	671	+46	+7.36	543,300	-
[5707]	25/10/01	641	647	625	625	-20	-3.10	217,300	-
[5707]	25/09/30	649	652	635	645	-4	-0.62	229,700	-
[5707]	25/09/29	660	662	647	649	-14	-2.11	108,400	-
[5707]	25/09/26	676	676	663	663	-19	-2.79	169,200	-
[5707]	25/09/25	657	687	655	682	+32	+4.92	252,500	-
[5707]	25/09/24	662	663	642	650	-12	-1.81	206,300	-
[5707]	25/09/22	670	705	662	662	-4	-0.60	346,200	-
[5707]	25/09/19	676	677	652	666	+2	+0.30	175,500	-
[5707]	25/09/18	666	678	664	664	-7	-1.04	201,500	-
[5707]	25/09/17	686	686	671	671	-16	-2.33	190,400	-
[5707]	25/09/16	659	691	652	687	+35	+5.37	423,100	-
[5707]	25/09/12	642	656	637	652	+15	+2.35	180,700	-
[5707]	25/09/11	634	643	632	637	+3	+0.47	155,600	-
[5707]	25/09/10	640	643	628	634	-7	-1.09	251,700	-
[5707]	25/09/09	656	660	640	641	-15	-2.29	180,400	-
[5707]	25/09/08	651	665	649	656	+9	+1.39	169,100	-
[5707]	25/09/05	654	664	637	647	-13	-1.97	386,900	-