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
[5870]	26/10/29	874	884	874	884	+5.0	+0.57	13,500	4,713,576,448
[5870]	26/10/28	876	880	872	879	+3.0	+0.34	8,800	4,686,916,096
[5870]	26/10/27	890	890	875	876	+1.0	+0.11	12,600	4,670,919,680
[5870]	26/10/26	894	894	873	875	-4.0	-0.46	6,500	4,665,587,712
[5870]	26/10/23	874	880	868	879	+5.0	+0.57	6,600	4,686,916,096
[5870]	26/10/22	872	875	869	874	-5.0	-0.57	6,900	4,660,255,232
[5870]	26/10/21	867	879	867	879	+12.0	+1.38	5,200	4,686,916,096
[5870]	26/10/20	876	879	861	867	-13.0	-1.48	6,700	4,622,930,944
[5870]	26/10/19	882	882	863	880	+2.0	+0.23	5,900	4,692,248,064
[5870]	26/10/16	890	890	878	878	-11.0	-1.24	11,700	4,681,583,616
[5870]	26/10/15	881	889	868	889	-3.0	-0.34	12,100	4,740,236,800
[5870]	26/10/14	883	892	881	892	+11.0	+1.25	1,500	4,756,233,216
[5870]	26/10/13	883	886	881	881	-15.0	-1.67	5,000	4,697,580,032
[5870]	26/10/09	875	896	875	896	+18.0	+2.05	4,300	4,777,561,600
[5870]	26/10/08	894	896	878	878	-1.0	-0.11	11,300	4,681,583,616
[5870]	26/10/07	890	890	876	879	-11.0	-1.24	6,400	4,686,916,096
[5870]	26/10/06	900	900	875	890	-10.0	-1.11	8,300	4,745,568,768
[5870]	26/10/05	896	902	891	900	-5.0	-0.55	4,600	4,798,889,984
[5870]	26/10/02	896	905	892	905	+9.0	+1.00	13,900	4,825,550,336
[5870]	26/10/01	900	900	894	896	-8.0	-0.88	6,000	4,777,561,600
[5870]	26/09/30	900	906	894	904	+4.0	+0.44	5,900	4,820,218,368
[5870]	26/09/29	902	902	899	900	-13.0	-1.42	3,600	4,798,889,984
[5870]	26/09/28	915	917	905	913	+9.0	+1.00	15,700	4,868,207,104
[5870]	26/09/25	912	912	899	904	-1.0	-0.11	11,000	4,820,218,368
[5870]	26/09/24	900	905	894	905	+7.0	+0.78	12,000	4,825,550,336
[5870]	26/09/18	900	906	897	898	-2.0	-0.22	6,900	4,788,226,048
[5870]	26/09/17	904	908	898	900	-4.0	-0.44	8,300	4,798,889,984
[5870]	26/09/16	891	905	890	904	+10.0	+1.12	10,000	4,820,218,368
[5870]	26/09/15	880	897	880	894	+14.0	+1.59	3,200	4,766,897,152
[5870]	26/09/14	892	892	874	880	-1.0	-0.11	2,200	4,692,248,064
[5870]	26/09/11	875	888	862	881	+3.0	+0.34	10,200	4,697,580,032
[5870]	26/09/10	883	885	878	878	-3.0	-0.34	4,100	4,681,583,616
[5870]	26/09/09	884	891	880	881	-3.0	-0.34	9,100	4,697,580,032
[5870]	26/09/08	904	904	884	884	-14.0	-1.56	2,900	4,713,576,448
[5870]	26/09/07	896	898	885	898	+17.0	+1.93	7,400	4,788,226,048
[5870]	26/09/04	897	897	881	881	-13.0	-1.45	4,900	4,697,580,032
[5870]	26/09/03	871	894	871	894	+19.0	+2.17	5,500	4,766,897,152
[5870]	26/09/02	884	884	874	875	-13.0	-1.46	7,500	4,665,587,712
[5870]	26/09/01	895	900	873	888	-8.0	-0.89	19,400	4,734,904,832
[5870]	26/08/31	901	905	895	896	-8.0	-0.88	6,900	4,777,561,600
[5870]	26/08/28	903	915	903	904	0	+0.00	5,000	4,820,218,368
[5870]	26/08/27	916	917	904	904	-8.0	-0.88	5,100	4,820,218,368
[5870]	26/08/26	936	936	912	912	-24.0	-2.56	10,200	4,862,875,136
[5870]	26/08/25	943	943	918	936	-8.0	-0.85	8,700	4,990,845,440
[5870]	26/08/24	912	960	908	944	+42.0	+4.66	38,400	5,033,502,208
[5870]	26/08/21	899	902	889	902	0	+0.00	5,000	4,809,554,432
[5870]	26/08/20	875	902	875	902	+29.0	+3.32	19,700	4,809,554,432
[5870]	26/08/19	892	892	869	873	-24.0	-2.68	23,200	4,654,923,264
[5870]	26/08/18	905	906	891	897	-6.0	-0.66	9,900	4,782,893,568
[5870]	26/08/17	901	910	893	903	0	+0.00	21,500	4,814,886,400
[5870]	26/08/14	900	905	889	903	-2.0	-0.22	38,700	4,814,886,400
[5870]	26/08/13	914	929	890	905	+80.0	+9.70	122,900	4,825,550,336
[5870]	26/08/12	836	838	817	825	-11.0	-1.32	79,800	4,398,982,656
[5870]	26/08/10	820	850	820	836	+20.0	+2.45	39,800	4,457,635,840
[5870]	26/08/07	815	817	808	816	+2.0	+0.25	11,000	4,350,993,408
[5870]	26/08/06	812	830	812	814	-2.0	-0.25	9,400	4,340,329,472
[5870]	26/08/05	804	816	800	816	+13.0	+1.62	9,200	4,350,993,408
[5870]	26/08/04	802	812	797	803	+1.0	+0.12	13,300	4,281,676,288
[5870]	26/08/03	790	804	787	802	+14.0	+1.78	11,900	4,276,344,320
[5870]	26/07/31	781	798	781	788	+6.0	+0.77	7,100	4,201,694,720
[5870]	26/07/30	779	785	779	782	+4.0	+0.51	1,600	4,169,702,144
[5870]	26/07/29	785	788	778	778	-3.0	-0.38	9,700	4,148,373,760
[5870]	26/07/28	798	798	776	781	-17.0	-2.13	10,500	4,164,370,176
[5870]	26/07/27	797	798	786	798	+8.0	+1.01	8,300	4,255,015,680
[5870]	26/07/24	781	790	771	790	+9.0	+1.15	6,100	4,212,358,912
[5870]	26/07/23	790	796	778	781	-4.0	-0.51	4,800	4,164,370,176
[5870]	26/07/22	778	799	778	785	+4.0	+0.51	14,300	4,185,698,560
[5870]	26/07/21	770	783	765	781	+15.0	+1.96	10,100	4,164,370,176
[5870]	26/07/17	781	785	760	766	-22	-2.79	22,600	-
[5870]	26/07/16	814	814	788	788	-38	-4.60	15,300	-
[5870]	26/07/15	800	829	800	826	+27	+3.38	16,000	-
[5870]	26/07/14	787	803	786	799	+12	+1.52	6,800	-
[5870]	26/07/13	796	803	785	787	-9	-1.13	12,700	-
[5870]	26/07/10	808	814	796	796	-6	-0.75	12,600	-
[5870]	26/07/09	789	802	786	802	+12	+1.52	6,700	-
[5870]	26/07/08	810	811	763	790	-17	-2.11	19,800	-
[5870]	26/07/07	810	825	798	807	0	0.00	23,400	-
[5870]	26/07/06	790	824	784	807	+21	+2.67	23,400	-
[5870]	26/07/03	753	794	753	786	+36	+4.80	30,600	-
[5870]	26/07/02	736	750	736	750	+14	+1.90	6,800	-
[5870]	26/07/01	740	744	735	736	-3	-0.41	6,600	-
[5870]	26/06/30	740	743	738	739	+4	+0.54	9,100	-
[5870]	26/06/29	723	782	723	735	+13	+1.80	80,700	-
[5870]	26/06/26	716	729	716	722	+6	+0.84	11,300	-
[5870]	26/06/25	726	726	713	716	+11	+1.56	14,900	-
[5870]	26/06/24	718	733	705	705	-18	-2.49	39,200	-
[5870]	26/06/23	752	752	723	723	-29	-3.86	41,900	-
[5870]	26/06/22	752	759	745	752	-2	-0.27	13,000	-
[5870]	26/06/19	769	769	749	754	-22	-2.84	24,600	-
[5870]	26/06/18	761	777	761	776	+8	+1.04	19,200	-
[5870]	26/06/17	755	773	755	768	+11	+1.45	10,600	-
[5870]	26/06/16	754	764	742	757	-2	-0.26	13,300	-
[5870]	26/06/15	764	775	756	759	+7	+0.93	13,200	-
[5870]	26/06/12	752	763	751	752	+1	+0.13	10,600	-
[5870]	26/06/11	760	762	747	751	-20	-2.59	24,000	-
[5870]	26/06/10	755	771	755	771	+5	+0.65	16,300	-
[5870]	26/06/09	759	770	755	766	+10	+1.32	12,800	-
[5870]	26/06/08	762	777	756	756	-21	-2.70	13,800	-
[5870]	26/06/05	752	784	752	777	+24	+3.19	5,900	-
[5870]	26/06/04	762	772	753	753	-19	-2.46	10,100	-
[5870]	26/06/03	755	773	750	772	+16	+2.12	34,000	-
[5870]	26/06/02	768	768	752	756	-23	-2.95	13,200	-
[5870]	26/06/01	782	783	765	779	-1	-0.13	24,300	-
[5870]	26/05/29	783	789	780	780	+2	+0.26	7,000	-
[5870]	26/05/28	772	788	764	778	+1	+0.13	13,600	-
[5870]	26/05/27	774	782	770	777	-3	-0.38	19,000	-
[5870]	26/05/26	777	787	767	780	+2	+0.26	19,900	-
[5870]	26/05/25	793	799	763	778	-6	-0.77	57,400	-
[5870]	26/05/22	782	794	779	784	+1.0	+0.13	33,200	-
[5870]	26/05/21	809	809	780	783	-26.0	-3.21	40,000	-
[5870]	26/05/20	800	809	773	809	+21.0	+2.66	96,900	-
[5870]	26/05/19	813	834	783	788	-34.0	-4.14	102,100	-
[5870]	26/05/18	944	944	822	822	-150.0	-15.43	195,300	-
[5870]	26/05/15	980	996	958	972	+11.0	+1.14	20,900	-
[5870]	26/05/14	1,019	1,019	961	961	-44.0	-4.38	19,400	-
[5870]	26/05/13	996	1,012	996	1,005	+9.0	+0.90	6,800	-
[5870]	26/05/12	1,004	1,015	994	996	-8.0	-0.80	13,900	-
[5870]	26/05/11	1,000	1,012	993	1,004	-2.0	-0.20	9,600	-
[5870]	26/05/08	1,007	1,017	1,000	1,006	+1.0	+0.10	19,200	-
[5870]	26/05/07	982	1,005	982	1,005	+19.0	+1.93	17,900	-
[5870]	26/05/01	991	995	972	986	+7.0	+0.72	9,200	-
[5870]	26/04/30	983	985	975	979	-11.0	-1.11	6,700	-
[5870]	26/04/28	989	1,000	989	990	+1.0	+0.10	2,300	-
[5870]	26/04/27	1,011	1,011	985	989	+8	+0.82	17,700	-
[5870]	26/04/24	998	1,002	981	981	-17	-1.70	11,900	-
[5870]	26/04/23	1,014	1,019	982	998	-22	-2.16	38,900	-
[5870]	26/04/22	1,010	1,029	1,010	1,020	-1	-0.10	11,300	-
[5870]	26/04/21	1,040	1,040	1,021	1,021	-24	-2.30	13,400	-
[5870]	26/04/20	1,033	1,050	1,033	1,045	+12	+1.16	9,400	-
[5870]	26/04/17	1,033	1,065	1,021	1,033	-6	-0.58	26,600	-
[5870]	26/04/16	1,038	1,059	1,031	1,039	+5	+0.48	15,000	-
[5870]	26/04/15	1,015	1,034	1,015	1,034	+19	+1.87	9,600	-
[5870]	26/04/14	1,021	1,037	1,011	1,015	+7	+0.69	24,100	-
[5870]	26/04/13	1,005	1,015	1,004	1,008	-6	-0.59	12,500	-
[5870]	26/04/10	1,015	1,029	1,009	1,014	-6	-0.59	12,100	-
[5870]	26/04/09	1,030	1,035	1,015	1,020	-1	-0.10	14,200	-
[5870]	26/04/08	1,003	1,030	1,003	1,021	+24	+2.41	13,500	-
[5870]	26/04/07	999	1,028	994	997	+13	+1.32	15,700	-
[5870]	26/04/06	998	1,008	984	984	+1	+0.10	16,600	-
[5870]	26/04/03	1,009	1,009	974	983	-11	-1.11	12,200	-
[5870]	26/04/02	1,009	1,018	982	994	-15	-1.49	20,500	-
[5870]	26/04/01	1,003	1,009	981	1,009	+36	+3.70	24,300	-
[5870]	26/03/31	991	993	960	973	-26	-2.60	38,200	-
[5870]	26/03/30	980	1,001	959	999	-11	-1.09	33,600	-
[5870]	26/03/27	1,034	1,034	1,006	1,010	-28	-2.70	30,800	-
[5870]	26/03/26	1,054	1,056	1,029	1,038	-14	-1.33	21,600	-
[5870]	26/03/25	1,055	1,061	1,046	1,052	+22	+2.14	22,900	-
[5870]	26/03/24	1,016	1,039	1,016	1,030	+26	+2.59	13,000	-
[5870]	26/03/23	1,016	1,018	995	1,004	-42	-4.02	27,200	-
[5870]	26/03/19	1,037	1,048	1,015	1,046	-10	-0.95	33,400	-
[5870]	26/03/18	1,040	1,066	1,040	1,056	+22	+2.13	36,500	-
[5870]	26/03/17	1,120	1,120	1,024	1,034	-63	-5.74	86,000	-
[5870]	26/03/16	1,098	1,110	1,093	1,097	-16	-1.44	11,200	-
[5870]	26/03/13	1,095	1,128	1,094	1,113	-2	-0.18	12,800	-
[5870]	26/03/12	1,136	1,140	1,100	1,115	-21	-1.85	43,100	-
[5870]	26/03/11	1,137	1,159	1,127	1,136	-1	-0.09	41,100	-
[5870]	26/03/10	1,130	1,144	1,102	1,137	+37	+3.36	25,100	-
[5870]	26/03/09	1,080	1,110	1,060	1,100	-28	-2.48	77,600	-
[5870]	26/03/06	1,135	1,145	1,116	1,128	-37	-3.18	24,400	-
[5870]	26/03/05	1,112	1,171	1,112	1,165	+63	+5.72	37,100	-
[5870]	26/03/04	1,078	1,121	1,059	1,102	-13	-1.17	72,000	-
[5870]	26/03/03	1,110	1,186	1,099	1,115	-8	-0.71	113,400	-
[5870]	26/03/02	1,021	1,124	1,012	1,123	+90	+8.71	76,000	-
[5870]	26/02/27	1,011	1,041	983	1,033	+52	+5.30	75,100	-
[5870]	26/02/26	962	988	962	981	+19	+1.98	22,400	-
[5870]	26/02/25	988	988	960	962	-25	-2.53	76,400	-
[5870]	26/02/24	988	988	955	987	-1	-0.10	69,900	-
[5870]	26/02/20	1,000	1,004	965	988	-8	-0.80	73,100	-
[5870]	26/02/19	1,018	1,018	983	996	-25	-2.45	66,900	-
[5870]	26/02/18	1,016	1,029	989	1,021	-5	-0.49	44,800	-
[5870]	26/02/17	1,020	1,030	1,005	1,026	+18	+1.79	48,900	-
[5870]	26/02/16	1,096	1,136	987	1,008	-71	-6.58	116,800	-
[5870]	26/02/13	1,028	1,097	1,017	1,079	+40	+3.85	52,900	-
[5870]	26/02/12	1,063	1,066	1,039	1,039	-10	-0.95	10,900	-
[5870]	26/02/10	1,026	1,056	1,023	1,049	+16	+1.55	15,800	-
[5870]	26/02/09	1,038	1,039	1,021	1,033	-5	-0.48	17,900	-
[5870]	26/02/06	1,048	1,048	1,035	1,038	-17	-1.61	11,300	-
[5870]	26/02/05	1,048	1,058	1,048	1,055	+15	+1.44	7,500	-
[5870]	26/02/04	1,041	1,054	1,035	1,040	-23	-2.16	16,100	-
[5870]	26/02/03	1,035	1,064	1,035	1,063	+26	+2.51	18,300	-
[5870]	26/02/02	1,052	1,073	1,034	1,037	-32	-2.99	21,900	-
[5870]	26/01/30	1,071	1,071	1,046	1,069	+20	+1.91	10,600	-
[5870]	26/01/29	1,054	1,062	1,041	1,049	-10	-0.94	17,500	-
[5870]	26/01/28	1,043	1,063	1,032	1,059	+6	+0.57	15,800	-
[5870]	26/01/27	1,056	1,061	1,040	1,053	-13	-1.22	14,300	-
[5870]	26/01/26	1,080	1,086	1,049	1,066	-25	-2.29	26,200	-
[5870]	26/01/23	1,097	1,117	1,091	1,091	-12	-1.09	18,300	-
[5870]	26/01/22	1,071	1,130	1,064	1,103	+52	+4.95	61,800	-
[5870]	26/01/21	1,057	1,060	1,000	1,051	-24	-2.23	66,600	-
[5870]	26/01/20	1,113	1,113	1,065	1,075	-38	-3.41	40,500	-
[5870]	26/01/19	1,124	1,140	1,100	1,113	-17	-1.50	46,300	-
[5870]	26/01/16	1,143	1,143	1,121	1,130	-20	-1.74	21,300	-
[5870]	26/01/15	1,123	1,154	1,122	1,150	+13	+1.14	15,000	-
[5870]	26/01/14	1,148	1,155	1,137	1,137	-13	-1.13	32,800	-
[5870]	26/01/13	1,152	1,157	1,141	1,150	-1	-0.09	18,000	-
[5870]	26/01/09	1,149	1,161	1,145	1,151	+3	+0.26	8,800	-
[5870]	26/01/08	1,147	1,158	1,147	1,148	-12	-1.03	6,900	-
[5870]	26/01/07	1,134	1,164	1,134	1,160	+18	+1.58	24,400	-
[5870]	26/01/06	1,137	1,148	1,130	1,142	+7	+0.62	11,000	-
[5870]	26/01/05	1,137	1,154	1,135	1,135	+1	+0.09	24,400	-
[5870]	25/12/30	1,174	1,174	1,134	1,134	-33	-2.83	29,800	-
[5870]	25/12/29	1,175	1,185	1,143	1,167	-3	-0.26	46,500	-
[5870]	25/12/26	1,179	1,205	1,167	1,170	-4	-0.34	49,000	-
[5870]	25/12/25	1,124	1,191	1,121	1,174	+53	+4.73	49,600	-
[5870]	25/12/24	1,138	1,141	1,118	1,121	-15	-1.32	22,200	-
[5870]	25/12/23	1,098	1,154	1,098	1,136	+30	+2.71	37,000	-
[5870]	25/12/22	1,115	1,115	1,081	1,106	-9	-0.81	21,200	-
[5870]	25/12/19	1,111	1,115	1,100	1,115	+9	+0.81	18,200	-
[5870]	25/12/18	1,099	1,115	1,080	1,106	+4	+0.36	29,500	-
[5870]	25/12/17	1,111	1,126	1,102	1,102	+1	+0.09	19,900	-
[5870]	25/12/16	1,127	1,137	1,101	1,101	+4	+0.36	48,500	-
[5870]	25/12/15	1,041	1,109	1,041	1,097	+44	+4.18	63,100	-
[5870]	25/12/12	1,016	1,057	1,016	1,053	+34	+3.34	27,400	-
[5870]	25/12/11	1,044	1,044	1,016	1,019	-26	-2.49	21,200	-
[5870]	25/12/10	1,054	1,054	1,042	1,045	-5	-0.48	9,000	-
[5870]	25/12/09	1,038	1,050	1,030	1,050	+10	+0.96	20,600	-
[5870]	25/12/08	1,038	1,059	1,037	1,040	+3	+0.29	27,900	-
[5870]	25/12/05	1,043	1,060	1,037	1,037	-14	-1.33	9,800	-
[5870]	25/12/04	1,033	1,056	1,028	1,051	+12	+1.15	26,000	-
[5870]	25/12/03	1,036	1,046	1,027	1,039	0	0.00	15,900	-
[5870]	25/12/02	1,053	1,063	1,036	1,039	0	0.00	20,500	-
[5870]	25/12/01	1,068	1,075	1,032	1,039	-30	-2.81	23,900	-
[5870]	25/11/28	1,053	1,073	1,051	1,069	+15	+1.42	19,600	-
[5870]	25/11/27	1,064	1,080	1,053	1,054	-6	-0.57	31,300	-
[5870]	25/11/26	1,034	1,060	1,031	1,060	+26	+2.51	21,900	-
[5870]	25/11/25	1,068	1,068	1,029	1,034	-19	-1.80	36,500	-
[5870]	25/11/21	1,031	1,053	1,031	1,053	+17	+1.64	45,100	-
[5870]	25/11/20	1,061	1,070	1,036	1,036	-21	-1.99	59,400	-
[5870]	25/11/19	996	1,065	996	1,057	+54	+5.38	120,200	-
[5870]	25/11/18	1,000	1,010	989	1,003	-17	-1.67	42,400	-
[5870]	25/11/17	985	1,028	950	1,020	+80	+8.51	197,300	-
[5870]	25/11/14	950	968	940	940	+2	+0.21	57,300	-
[5870]	25/11/13	950	959	933	938	-10	-1.05	19,500	-
[5870]	25/11/12	915	948	912	948	+36	+3.95	19,400	-
[5870]	25/11/11	923	924	908	912	-8	-0.87	19,000	-
[5870]	25/11/10	928	933	920	920	-8	-0.86	12,200	-
[5870]	25/11/07	913	928	908	928	+15	+1.64	16,000	-
[5870]	25/11/06	911	921	907	913	+11	+1.22	12,800	-
[5870]	25/11/05	891	907	869	902	+4	+0.45	98,300	-
[5870]	25/11/04	894	905	883	898	-2	-0.22	27,400	-
[5870]	25/10/31	926	926	900	900	-14	-1.53	24,300	-
[5870]	25/10/30	899	922	872	914	+14	+1.56	57,700	-
[5870]	25/10/29	926	926	897	900	-26	-2.81	46,900	-
[5870]	25/10/28	945	947	926	926	-26	-2.73	22,600	-
[5870]	25/10/27	964	970	950	952	+3	+0.32	15,300	-
[5870]	25/10/24	945	955	936	949	+2	+0.21	17,500	-
[5870]	25/10/23	969	969	942	947	-22	-2.27	13,600	-
[5870]	25/10/22	926	971	926	969	+42	+4.53	43,800	-
[5870]	25/10/21	923	940	916	927	-4	-0.43	19,500	-
[5870]	25/10/20	911	938	895	931	+34	+3.79	66,600	-
[5870]	25/10/17	938	938	894	897	-36	-3.86	78,600	-
[5870]	25/10/16	940	951	923	933	-11	-1.17	28,300	-
[5870]	25/10/15	960	960	914	944	+29	+3.17	98,500	-
[5870]	25/10/14	946	954	915	915	-35	-3.68	57,000	-
[5870]	25/10/10	977	977	950	950	-32	-3.26	36,000	-
[5870]	25/10/09	960	1,017	950	982	+22	+2.29	122,200	-
[5870]	25/10/08	970	990	959	960	-10	-1.03	19,800	-
[5870]	25/10/07	970	985	954	970	-7	-0.72	27,000	-
[5870]	25/10/06	985	990	975	977	+4	+0.41	27,800	-
[5870]	25/10/03	987	1,000	972	973	-15	-1.52	53,400	-
[5870]	25/10/02	990	1,001	979	988	+10	+1.02	26,600	-
[5870]	25/10/01	1,007	1,019	974	978	-38	-3.74	56,200	-
[5870]	25/09/30	1,022	1,022	969	1,016	-6	-0.59	84,100	-
[5870]	25/09/29	1,024	1,032	1,006	1,022	+11	+1.09	34,400	-
[5870]	25/09/26	1,002	1,024	993	1,011	+12	+1.20	44,200	-
[5870]	25/09/25	998	1,007	992	999	0	0.00	29,100	-
[5870]	25/09/24	1,001	1,007	993	999	-2	-0.20	23,000	-
[5870]	25/09/22	1,001	1,009	991	1,001	+15	+1.52	47,700	-
[5870]	25/09/19	1,014	1,018	978	986	-28	-2.76	66,800	-
[5870]	25/09/18	1,000	1,015	992	1,014	+21	+2.11	37,100	-
[5870]	25/09/17	1,009	1,010	975	993	-6	-0.60	66,500	-
[5870]	25/09/16	975	1,005	973	999	+19	+1.94	47,800	-
[5870]	25/09/12	1,006	1,009	980	980	-26	-2.58	61,900	-
[5870]	25/09/11	1,012	1,012	993	1,006	-7	-0.69	42,700	-
[5870]	25/09/10	1,018	1,030	1,013	1,013	-8	-0.78	34,200	-
[5870]	25/09/09	1,021	1,056	1,013	1,021	+3	+0.29	82,000	-
[5870]	25/09/08	1,030	1,049	1,012	1,018	-2	-0.20	58,800	-
[5870]	25/09/05	1,045	1,049	1,010	1,020	-2	-0.20	95,600	-