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
[2032]	26/10/29	6,532	6,630	6,532	6,600	0	+0.00	134	-
[2032]	26/10/28	6,539	6,600	6,535	6,600	+1.0	+0.02	166	-
[2032]	26/10/27	6,588	6,599	6,521	6,599	+77.0	+1.18	39	-
[2032]	26/10/26	6,598	6,598	6,475	6,522	+7.0	+0.11	76	-
[2032]	26/10/23	6,448	6,615	6,448	6,515	-95.0	-1.44	670	-
[2032]	26/10/22	6,410	6,623	6,410	6,610	+206.0	+3.22	174	-
[2032]	26/10/21	6,369	6,404	6,355	6,404	+35.0	+0.55	1,035	-
[2032]	26/10/20	6,369	6,369	6,369	6,369	+123.0	+1.97	6	-
[2032]	26/10/19	6,361	6,361	6,200	6,246	-16.0	-0.26	58	-
[2032]	26/10/16	6,373	6,373	6,262	6,262	-131.0	-2.05	6	-
[2032]	26/10/15	6,393	6,393	6,257	6,393	+86.0	+1.36	114	-
[2032]	26/10/14	6,360	6,360	6,204	6,307	+47.0	+0.75	90	-
[2032]	26/10/13	6,370	6,393	6,254	6,260	-145.0	-2.26	208	-
[2032]	26/10/09	6,405	6,405	6,336	6,405	+20.0	+0.31	107	-
[2032]	26/10/08	6,308	6,400	6,307	6,385	+40.0	+0.63	120	-
[2032]	26/10/07	6,230	6,403	6,230	6,345	+45.0	+0.71	107	-
[2032]	26/10/06	6,293	6,377	6,230	6,300	-74.0	-1.16	15	-
[2032]	26/10/05	6,393	6,393	6,323	6,374	+1.0	+0.02	33	-
[2032]	26/10/02	6,152	6,392	6,152	6,373	+141.0	+2.26	470	-
[2032]	26/10/01	6,135	6,240	6,135	6,232	+88.0	+1.43	27	-
[2032]	26/09/30	6,198	6,239	6,144	6,144	-54.0	-0.87	112	-
[2032]	26/09/29	6,118	6,238	6,117	6,198	-20.0	-0.32	177	-
[2032]	26/09/28	6,223	6,223	6,218	6,218	0	+0.00	123	-
[2032]	26/09/25	6,185	6,293	6,170	6,218	+44.0	+0.71	890	-
[2032]	26/09/24	6,057	6,182	6,057	6,174	+54.0	+0.88	19	-
[2032]	26/09/18	6,026	6,121	6,026	6,120	-28.0	-0.46	188	-
[2032]	26/09/17	6,145	6,149	6,103	6,148	+78.0	+1.29	74	-
[2032]	26/09/16	6,115	6,125	6,009	6,070	+55.0	+0.91	88	-
[2032]	26/09/15	6,041	6,041	5,943	6,015	+12.0	+0.20	8	-
[2032]	26/09/14	6,112	6,112	5,956	6,003	-9.0	-0.15	14	-
[2032]	26/09/11	6,049	6,049	5,982	6,012	+76.0	+1.28	108	-
[2032]	26/09/10	5,884	5,994	5,884	5,936	+68.0	+1.16	218	-
[2032]	26/09/09	5,870	5,889	5,829	5,868	0	+0.00	19	-
[2032]	26/09/08	5,871	5,891	5,859	5,868	-84.0	-1.41	8	-
[2032]	26/09/07	5,871	5,961	5,871	5,952	+78.0	+1.33	10	-
[2032]	26/09/04	5,951	5,951	5,832	5,874	-158.0	-2.62	128	-
[2032]	26/09/03	6,128	6,128	5,990	6,032	-117.0	-1.90	48	-
[2032]	26/09/02	6,070	6,188	6,070	6,149	+32.0	+0.52	79	-
[2032]	26/09/01	6,067	6,117	6,067	6,117	-1.0	-0.02	12	-
[2032]	26/08/31	6,073	6,118	6,023	6,118	+129.0	+2.15	122	-
[2032]	26/08/28	6,047	6,066	5,989	5,989	-56.0	-0.93	5	-
[2032]	26/08/27	6,044	6,049	5,999	6,045	+39.0	+0.65	106	-
[2032]	26/08/26	6,056	6,056	5,975	6,006	-50.0	-0.83	8	-
[2032]	26/08/25	6,118	6,118	6,009	6,056	+9.0	+0.15	84	-
[2032]	26/08/24	5,928	6,055	5,928	6,047	+101.0	+1.70	66	-
[2032]	26/08/21	5,938	5,968	5,905	5,946	+43.0	+0.73	103	-
[2032]	26/08/20	5,966	5,966	5,903	5,903	-155.0	-2.56	33	-
[2032]	26/08/19	6,027	6,075	6,015	6,058	-40.0	-0.66	6	-
[2032]	26/08/18	6,075	6,098	6,033	6,098	+117.0	+1.96	25	-
[2032]	26/08/17	6,135	6,135	5,981	5,981	-117.0	-1.92	30	-
[2032]	26/08/14	6,095	6,100	6,095	6,098	+18.0	+0.30	6	-
[2032]	26/08/13	6,095	6,097	6,048	6,080	+1.0	+0.02	327	-
[2032]	26/08/12	6,029	6,080	6,029	6,079	+161.0	+2.72	56	-
[2032]	26/08/10	6,075	6,075	5,918	5,918	-92.0	-1.53	39	-
[2032]	26/08/07	6,080	6,080	6,003	6,010	+9.0	+0.15	34	-
[2032]	26/08/06	5,904	6,024	5,904	6,001	+67.0	+1.13	85	-
[2032]	26/08/05	5,897	5,934	5,837	5,934	+14.0	+0.24	13	-
[2032]	26/08/04	5,873	5,920	5,873	5,920	+49.0	+0.83	6	-
[2032]	26/08/03	5,914	5,914	5,800	5,871	-109.0	-1.82	451	-
[2032]	26/07/31	6,012	6,069	5,942	5,980	-167.0	-2.72	400	-
[2032]	26/07/30	6,056	6,166	6,056	6,147	-44.0	-0.71	215	-
[2032]	26/07/29	6,287	6,287	6,123	6,191	-118.0	-1.87	89	-
[2032]	26/07/28	6,199	6,309	6,199	6,309	+80.0	+1.28	18	-
[2032]	26/07/27	6,309	6,316	6,229	6,229	-147.0	-2.31	93	-
[2032]	26/07/24	6,315	6,447	6,315	6,376	+41.0	+0.65	160	-
[2032]	26/07/23	6,363	6,363	6,304	6,335	-35.0	-0.55	138	-
[2032]	26/07/22	6,306	6,370	6,294	6,370	+146.0	+2.35	15	-
[2032]	26/07/21	6,236	6,278	6,224	6,224	-195.0	-3.04	123	-
[2032]	26/07/17	6,251	6,441	6,251	6,419	+174	+2.79	290	-
[2032]	26/07/16	6,300	6,310	6,209	6,245	-88	-1.39	186	-
[2032]	26/07/15	6,381	6,479	6,333	6,333	-81	-1.26	45	-
[2032]	26/07/14	6,567	6,567	6,410	6,414	-53	-0.82	23	-
[2032]	26/07/13	6,638	6,638	6,428	6,467	+93	+1.46	221	-
[2032]	26/07/10	6,569	6,569	6,374	6,374	-195	-2.97	210	-
[2032]	26/07/09	6,524	6,569	6,522	6,569	+84	+1.30	56	-
[2032]	26/07/08	6,715	6,715	6,485	6,485	-209	-3.12	46	-
[2032]	26/07/07	6,614	6,694	6,595	6,694	-20	-0.30	165	-
[2032]	26/07/06	6,619	6,717	6,619	6,714	-4	-0.06	76	-
[2032]	26/07/03	6,801	6,801	6,619	6,718	-115	-1.68	53	-
[2032]	26/07/02	6,817	6,916	6,756	6,833	-62	-0.90	404	-
[2032]	26/07/01	6,865	6,895	6,865	6,895	+19	+0.28	19	-
[2032]	26/06/30	6,760	6,926	6,760	6,876	+120	+1.78	193	-
[2032]	26/06/29	6,953	6,953	6,751	6,756	-198	-2.85	230	-
[2032]	26/06/26	6,800	6,973	6,800	6,954	+154	+2.26	62	-
[2032]	26/06/25	6,595	6,800	6,595	6,800	+106	+1.58	129	-
[2032]	26/06/24	6,720	6,720	6,694	6,694	-16	-0.24	24	-
[2032]	26/06/23	6,588	6,710	6,576	6,710	+122	+1.85	146	-
[2032]	26/06/22	6,605	6,658	6,537	6,588	-16	-0.24	199	-
[2032]	26/06/19	6,578	6,604	6,537	6,604	+62	+0.95	25	-
[2032]	26/06/18	6,405	6,576	6,405	6,542	+146	+2.28	829	-
[2032]	26/06/17	6,399	6,418	6,333	6,396	+23	+0.36	239	-
[2032]	26/06/16	6,300	6,385	6,300	6,373	+136	+2.18	9	-
[2032]	26/06/15	6,200	6,237	6,200	6,237	-63	-1.00	145	-
[2032]	26/06/12	6,316	6,364	6,300	6,300	-147	-2.28	68	-
[2032]	26/06/11	6,430	6,475	6,377	6,447	+62	+0.97	352	-
[2032]	26/06/10	6,338	6,430	6,338	6,385	+52	+0.82	334	-
[2032]	26/06/09	6,360	6,360	6,301	6,333	-31	-0.49	26	-
[2032]	26/06/08	6,301	6,364	6,290	6,364	+160	+2.58	443	-
[2032]	26/06/05	6,189	6,217	6,171	6,204	+14	+0.23	6	-
[2032]	26/06/04	6,084	6,190	6,084	6,190	+122	+2.01	71	-
[2032]	26/06/03	6,025	6,070	6,025	6,068	-2	-0.03	60	-
[2032]	26/06/02	6,123	6,160	6,070	6,070	-99	-1.60	100	-
[2032]	26/06/01	6,165	6,213	6,154	6,169	-18	-0.29	60	-
[2032]	26/05/29	6,258	6,258	6,166	6,187	-100	-1.59	215	-
[2032]	26/05/28	6,196	6,299	6,146	6,287	+113	+1.83	30	-
[2032]	26/05/27	6,055	6,174	6,055	6,174	+107	+1.76	206	-
[2032]	26/05/26	6,037	6,104	6,037	6,067	+24	+0.40	574	-
[2032]	26/05/25	6,011	6,049	6,011	6,043	-43	-0.71	219	-
[2032]	26/05/22	6,174	6,174	6,037	6,086	-41.0	-0.67	203	-
[2032]	26/05/21	6,012	6,127	6,005	6,127	+32.0	+0.53	197	-
[2032]	26/05/20	6,048	6,150	6,048	6,095	+36.0	+0.59	69	-
[2032]	26/05/19	6,090	6,090	6,049	6,059	-14.0	-0.23	6	-
[2032]	26/05/18	6,200	6,200	6,050	6,073	+73.0	+1.22	260	-
[2032]	26/05/15	5,871	6,000	5,871	6,000	+130.0	+2.21	11	-
[2032]	26/05/14	5,839	5,870	5,720	5,870	-12.0	-0.20	10	-
[2032]	26/05/13	5,840	5,882	5,840	5,882	+35.0	+0.60	25	-
[2032]	26/05/12	5,852	5,852	5,786	5,847	+24.0	+0.41	156	-
[2032]	26/05/11	5,815	5,885	5,815	5,823	-3.0	-0.05	137	-
[2032]	26/05/08	5,809	5,869	5,807	5,826	+73.0	+1.27	171	-
[2032]	26/05/07	5,854	5,854	5,642	5,753	-102.0	-1.74	483	-
[2032]	26/05/01	5,960	5,966	5,855	5,855	-290.0	-4.72	102	-
[2032]	26/04/30	6,052	6,198	6,052	6,145	+74.0	+1.22	77	-
[2032]	26/04/28	6,020	6,071	6,020	6,071	+11.0	+0.18	27	-
[2032]	26/04/27	6,035	6,060	5,971	6,060	-15	-0.25	31	-
[2032]	26/04/24	6,061	6,113	6,036	6,075	+14	+0.23	346	-
[2032]	26/04/23	6,000	6,072	6,000	6,061	+61	+1.02	46	-
[2032]	26/04/22	5,867	6,000	5,867	6,000	+120	+2.04	192	-
[2032]	26/04/21	5,849	5,920	5,818	5,880	-69	-1.16	177	-
[2032]	26/04/20	6,002	6,002	5,880	5,949	-70	-1.16	142	-
[2032]	26/04/17	5,900	6,033	5,900	6,019	+131	+2.22	128	-
[2032]	26/04/16	5,968	5,992	5,854	5,888	-80	-1.34	1,608	-
[2032]	26/04/15	5,996	5,996	5,911	5,968	-122	-2.00	388	-
[2032]	26/04/14	6,072	6,090	5,990	6,090	-38	-0.62	58	-
[2032]	26/04/13	6,156	6,156	6,112	6,128	+72	+1.19	114	-
[2032]	26/04/10	6,090	6,090	5,987	6,056	+30	+0.50	15	-
[2032]	26/04/09	5,947	6,083	5,947	6,026	+49	+0.82	161	-
[2032]	26/04/08	6,187	6,187	5,944	5,977	-216	-3.49	441	-
[2032]	26/04/07	6,214	6,244	6,188	6,193	-74	-1.18	5	-
[2032]	26/04/06	6,260	6,274	6,215	6,267	+27	+0.43	16	-
[2032]	26/04/03	6,229	6,269	6,200	6,240	-60	-0.95	70	-
[2032]	26/04/02	6,180	6,300	6,135	6,300	+163	+2.66	763	-
[2032]	26/04/01	6,117	6,285	6,115	6,137	-218	-3.43	330	-
[2032]	26/03/31	6,374	6,401	6,303	6,355	+21	+0.33	215	-
[2032]	26/03/30	6,430	6,440	6,334	6,334	+45	+0.72	148	-
[2032]	26/03/27	6,347	6,407	6,270	6,289	-44	-0.69	140	-
[2032]	26/03/26	6,135	6,350	6,135	6,333	+103	+1.65	217	-
[2032]	26/03/25	6,181	6,257	6,122	6,230	-92	-1.46	328	-
[2032]	26/03/24	6,350	6,368	6,259	6,322	-92	-1.43	257	-
[2032]	26/03/23	6,229	6,430	6,227	6,414	+284	+4.63	1,732	-
[2032]	26/03/19	6,077	6,167	6,077	6,130	+130	+2.17	167	-
[2032]	26/03/18	6,038	6,080	5,969	6,000	-110	-1.80	165	-
[2032]	26/03/17	6,097	6,110	5,956	6,110	0	0.00	2,140	-
[2032]	26/03/16	6,196	6,196	6,110	6,110	-50	-0.81	244	-
[2032]	26/03/13	6,133	6,160	6,118	6,160	+2	+0.03	72	-
[2032]	26/03/12	6,078	6,158	6,068	6,158	+163	+2.72	98	-
[2032]	26/03/11	5,935	6,032	5,935	5,995	-5	-0.08	149	-
[2032]	26/03/10	6,077	6,126	6,000	6,000	-177	-2.87	228	-
[2032]	26/03/09	6,251	6,310	6,177	6,177	+134	+2.22	949	-
[2032]	26/03/06	6,189	6,189	6,042	6,043	-129	-2.09	76	-
[2032]	26/03/05	6,176	6,176	6,006	6,172	-22	-0.36	601	-
[2032]	26/03/04	6,098	6,265	6,086	6,194	+145	+2.40	1,143	-
[2032]	26/03/03	5,956	6,056	5,930	6,049	+18	+0.30	1,096	-
[2032]	26/03/02	5,851	6,031	5,826	6,031	+268	+4.65	808	-
[2032]	26/02/27	5,793	5,793	5,763	5,763	-12	-0.21	101	-
[2032]	26/02/26	5,815	5,817	5,774	5,775	+20	+0.35	34	-
[2032]	26/02/25	5,738	5,755	5,738	5,755	-2	-0.03	54	-
[2032]	26/02/24	5,687	5,757	5,687	5,757	-66	-1.13	180	-
[2032]	26/02/20	5,714	5,823	5,714	5,823	+119	+2.09	298	-
[2032]	26/02/19	5,690	5,704	5,655	5,704	+41	+0.72	236	-
[2032]	26/02/18	5,604	5,663	5,604	5,663	-39	-0.68	315	-
[2032]	26/02/17	5,660	5,704	5,646	5,702	+32	+0.56	21	-
[2032]	26/02/16	5,726	5,745	5,670	5,670	-67	-1.17	262	-
[2032]	26/02/13	5,633	5,737	5,633	5,737	+96	+1.70	63	-
[2032]	26/02/12	5,580	5,641	5,580	5,641	-34	-0.60	41	-
[2032]	26/02/10	5,691	5,691	5,635	5,675	-91	-1.58	10	-
[2032]	26/02/09	5,869	5,869	5,705	5,766	-103	-1.75	1,166	-
[2032]	26/02/06	5,900	5,907	5,841	5,869	+35	+0.60	252	-
[2032]	26/02/05	5,778	5,926	5,778	5,834	+109	+1.90	766	-
[2032]	26/02/04	5,803	5,803	5,725	5,725	+11	+0.19	121	-
[2032]	26/02/03	5,800	5,800	5,693	5,714	-68	-1.18	140	-
[2032]	26/02/02	5,601	5,782	5,601	5,782	+228	+4.11	285	-
[2032]	26/01/30	5,444	5,601	5,444	5,554	+135	+2.49	68	-
[2032]	26/01/29	5,461	5,511	5,419	5,419	+5	+0.09	246	-
[2032]	26/01/28	5,608	5,608	5,414	5,414	-223	-3.96	260	-
[2032]	26/01/27	5,688	5,736	5,636	5,637	-58	-1.02	47	-
[2032]	26/01/26	5,822	5,822	5,695	5,695	－	－	257	-
[2032]	26/01/23	－	－	－	5,911	－	－	0	-
[2032]	26/01/22	5,912	5,912	5,911	5,911	-9	-0.15	6	-
[2032]	26/01/21	5,988	5,988	5,919	5,920	-23	-0.39	158	-
[2032]	26/01/20	5,827	5,943	5,827	5,943	+18	+0.30	33	-
[2032]	26/01/19	5,893	5,927	5,893	5,925	+91	+1.56	18	-
[2032]	26/01/16	5,811	5,865	5,798	5,834	-45	-0.77	31	-
[2032]	26/01/15	5,885	5,885	5,811	5,879	-79	-1.33	156	-
[2032]	26/01/14	5,850	5,958	5,811	5,958	+75	+1.27	106	-
[2032]	26/01/13	5,800	5,886	5,780	5,883	-61	-1.03	348	-
[2032]	26/01/09	5,887	5,950	5,887	5,944	-46	-0.77	54	-
[2032]	26/01/08	5,949	5,990	5,949	5,990	+133	+2.27	73	-
[2032]	26/01/07	5,821	5,857	5,816	5,857	+57	+0.98	8	-
[2032]	26/01/06	5,850	5,862	5,799	5,800	-149	-2.50	156	-
[2032]	26/01/05	5,874	5,962	5,827	5,949	-56	-0.93	383	-
[2032]	25/12/30	6,065	6,065	6,005	6,005	-59	-0.97	112	-
[2032]	25/12/29	6,090	6,090	5,938	6,064	+51	+0.85	214	-
[2032]	25/12/26	6,017	6,018	6,000	6,013	+13	+0.22	321	-
[2032]	25/12/25	6,000	6,010	6,000	6,000	-15	-0.25	42	-
[2032]	25/12/24	6,019	6,019	6,000	6,015	+34	+0.57	62	-
[2032]	25/12/23	6,041	6,041	5,981	5,981	-60	-0.99	19	-
[2032]	25/12/22	5,985	6,076	5,985	6,041	-1	-0.02	355	-
[2032]	25/12/19	6,020	6,079	5,990	6,042	-67	-1.10	50	-
[2032]	25/12/18	6,125	6,125	6,075	6,109	+58	+0.96	18	-
[2032]	25/12/17	6,075	6,120	6,051	6,051	-43	-0.71	85	-
[2032]	25/12/16	5,992	6,205	5,992	6,094	+114	+1.91	694	-
[2032]	25/12/15	5,971	6,078	5,971	5,980	+9	+0.15	544	-
[2032]	25/12/12	6,115	6,115	5,971	5,971	-105	-1.73	50	-
[2032]	25/12/11	6,119	6,119	5,990	6,076	-34	-0.56	92	-
[2032]	25/12/10	6,089	6,160	6,089	6,110	+44	+0.73	148	-
[2032]	25/12/09	5,941	6,077	5,941	6,066	+127	+2.14	64	-
[2032]	25/12/08	5,900	5,993	5,900	5,939	+20	+0.34	6	-
[2032]	25/12/05	6,003	6,003	5,910	5,919	-101	-1.68	685	-
[2032]	25/12/04	5,921	6,020	5,921	6,020	+15	+0.25	56	-
[2032]	25/12/03	5,999	6,005	5,936	6,005	+79	+1.33	38	-
[2032]	25/12/02	5,916	5,926	5,916	5,926	-46	-0.77	25	-
[2032]	25/12/01	6,064	6,064	5,900	5,972	-49	-0.81	99	-
[2032]	25/11/28	6,021	6,021	6,021	6,021	+5	+0.08	2	-
[2032]	25/11/27	5,951	6,016	5,951	6,016	+23	+0.38	54	-
[2032]	25/11/26	6,001	6,001	5,909	5,993	-47	-0.78	57	-
[2032]	25/11/25	6,013	6,040	6,001	6,040	-96	-1.56	238	-
[2032]	25/11/21	6,140	6,200	6,131	6,136	+51	+0.84	928	-
[2032]	25/11/20	6,000	6,085	5,982	6,085	+86	+1.43	1,043	-
[2032]	25/11/19	5,980	6,000	5,933	5,999	+19	+0.32	665	-
[2032]	25/11/18	5,902	5,983	5,900	5,980	+81	+1.37	118	-
[2032]	25/11/17	5,807	5,899	5,795	5,899	+102	+1.76	1,199	-
[2032]	25/11/14	5,845	5,845	5,792	5,797	+52	+0.91	438	-
[2032]	25/11/13	5,771	5,771	5,745	5,745	-26	-0.45	112	-
[2032]	25/11/12	5,750	5,771	5,750	5,771	-28	-0.48	20	-
[2032]	25/11/11	5,833	5,833	5,740	5,799	-40	-0.69	5	-
[2032]	25/11/10	5,880	5,880	5,794	5,839	+59	+1.02	39	-
[2032]	25/11/07	5,818	5,894	5,780	5,780	-70	-1.20	965	-
[2032]	25/11/06	5,922	5,922	5,849	5,850	-66	-1.12	15	-
[2032]	25/11/05	5,901	6,000	5,872	5,916	+15	+0.25	599	-
[2032]	25/11/04	5,919	5,930	5,871	5,901	-6	-0.10	210	-
[2032]	25/10/31	5,850	5,907	5,850	5,907	+43	+0.73	194	-
[2032]	25/10/30	5,703	5,864	5,703	5,864	+161	+2.82	307	-
[2032]	25/10/29	5,785	5,785	5,703	5,703	-82	-1.42	27	-
[2032]	25/10/28	5,747	5,785	5,724	5,785	-17	-0.29	38	-
[2032]	25/10/27	5,876	5,876	5,728	5,802	-74	-1.26	198	-
[2032]	25/10/24	5,802	5,876	5,802	5,876	-24	-0.41	15	-
[2032]	25/10/23	5,901	5,939	5,900	5,900	+15	+0.25	8	-
[2032]	25/10/22	5,829	5,886	5,789	5,885	+97	+1.68	265	-
[2032]	25/10/21	5,757	5,796	5,688	5,788	-15	-0.26	275	-
[2032]	25/10/20	5,901	5,901	5,759	5,803	-98	-1.66	492	-
[2032]	25/10/17	5,850	5,901	5,829	5,901	+47	+0.80	131	-
[2032]	25/10/16	5,850	5,854	5,801	5,854	+33	+0.57	259	-
[2032]	25/10/15	5,999	5,999	5,821	5,821	-159	-2.66	89	-
[2032]	25/10/14	5,854	5,980	5,841	5,980	+188	+3.25	548	-
[2032]	25/10/10	5,741	5,799	5,721	5,792	+116	+2.04	552	-
[2032]	25/10/09	5,690	5,730	5,646	5,676	+7	+0.12	107	-
[2032]	25/10/08	5,554	5,721	5,554	5,669	+54	+0.96	91	-
[2032]	25/10/07	5,613	5,615	5,550	5,615	+46	+0.83	28	-
[2032]	25/10/06	5,490	5,607	5,490	5,569	+82	+1.49	73	-
[2032]	25/10/03	5,332	5,497	5,332	5,487	+90	+1.67	45	-
[2032]	25/10/02	5,474	5,486	5,397	5,397	-87	-1.59	196	-
[2032]	25/10/01	5,435	5,498	5,435	5,484	-38	-0.69	140	-
[2032]	25/09/30	5,516	5,550	5,516	5,522	-49	-0.88	195	-
[2032]	25/09/29	5,615	5,648	5,571	5,571	-77	-1.36	39	-
[2032]	25/09/26	5,586	5,695	5,586	5,648	+90	+1.62	223	-
[2032]	25/09/25	5,567	5,646	5,539	5,558	-61	-1.09	143	-
[2032]	25/09/24	5,680	5,680	5,600	5,619	-23	-0.41	42	-
[2032]	25/09/22	5,542	5,653	5,542	5,642	+72	+1.29	160	-
[2032]	25/09/19	5,564	5,570	5,546	5,570	+40	+0.72	279	-
[2032]	25/09/18	5,400	5,530	5,400	5,530	+75	+1.37	345	-
[2032]	25/09/17	5,527	5,527	5,452	5,455	-98	-1.76	452	-
[2032]	25/09/16	5,600	5,600	5,522	5,553	-5	-0.09	380	-
[2032]	25/09/12	5,590	5,613	5,477	5,558	-104	-1.84	375	-
[2032]	25/09/11	5,622	5,662	5,610	5,662	+46	+0.82	17	-
[2032]	25/09/10	5,672	5,672	5,600	5,616	-86	-1.51	228	-
[2032]	25/09/09	5,735	5,735	5,651	5,702	-27	-0.47	467	-
[2032]	25/09/08	5,860	5,860	5,729	5,729	-63	-1.09	496	-
[2032]	25/09/05	5,827	5,876	5,792	5,792	-119	-2.01	225	-