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
[9051]	26/10/29	1,052	1,062	1,050	1,062	+9.0	+0.85	4,900	5,247,043,584
[9051]	26/10/28	1,069	1,069	1,053	1,053	-16.0	-1.50	1,100	5,202,576,896
[9051]	26/10/27	1,081	1,082	1,061	1,069	-10.0	-0.93	2,100	5,281,628,672
[9051]	26/10/26	1,129	1,129	1,054	1,079	-20.0	-1.82	5,100	5,331,035,648
[9051]	26/10/23	1,116	1,116	1,099	1,099	-17.0	-1.52	200	5,429,850,112
[9051]	26/10/22	1,107	1,116	1,107	1,116	+18.0	+1.64	1,800	5,513,842,176
[9051]	26/10/21	1,078	1,098	1,067	1,098	+12.0	+1.10	4,700	5,424,909,312
[9051]	26/10/20	1,115	1,115	1,075	1,086	-29.0	-2.60	4,400	5,365,620,736
[9051]	26/10/19	1,101	1,139	1,101	1,115	+15.0	+1.36	3,300	5,508,901,888
[9051]	26/10/16	1,108	1,110	1,100	1,100	-14.0	-1.26	1,400	5,434,790,912
[9051]	26/10/15	1,100	1,114	1,099	1,114	+8.0	+0.72	2,400	5,503,961,088
[9051]	26/10/14	1,110	1,117	1,070	1,106	-33.0	-2.90	2,100	5,464,435,200
[9051]	26/10/13	1,139	1,139	1,100	1,139	0	+0.00	1,500	5,627,479,040
[9051]	26/10/09	1,129	1,139	1,125	1,139	-1.0	-0.09	3,200	5,627,479,040
[9051]	26/10/08	1,129	1,140	1,129	1,140	+5.0	+0.44	1,200	5,632,419,840
[9051]	26/10/07	1,138	1,138	1,126	1,135	-15.0	-1.30	1,600	5,607,715,840
[9051]	26/10/06	1,150	1,150	1,148	1,150	-10.0	-0.86	2,300	5,681,826,816
[9051]	26/10/05	1,185	1,185	1,151	1,160	-35.0	-2.93	4,300	5,731,233,792
[9051]	26/10/02	1,215	1,219	1,195	1,195	-20.0	-1.65	2,500	5,904,159,232
[9051]	26/10/01	1,225	1,225	1,215	1,215	-10.0	-0.82	300	6,002,973,696
[9051]	26/09/30	1,230	1,246	1,225	1,225	-21.0	-1.69	1,900	6,052,380,672
[9051]	26/09/29	1,250	1,250	1,204	1,246	-19.0	-1.50	2,600	6,156,135,936
[9051]	26/09/28	1,243	1,360	1,213	1,265	+1.0	+0.08	8,400	6,250,009,600
[9051]	26/09/25	1,253	1,264	1,242	1,264	+15.0	+1.20	2,600	6,245,068,800
[9051]	26/09/24	1,249	1,261	1,249	1,249	-12.0	-0.95	3,800	6,170,957,824
[9051]	26/09/18	1,248	1,306	1,248	1,261	+1.0	+0.08	2,900	6,230,246,912
[9051]	26/09/17	1,290	1,290	1,260	1,260	-30.0	-2.33	1,100	6,225,306,112
[9051]	26/09/16	1,291	1,291	1,290	1,290	-12.0	-0.92	900	6,373,527,552
[9051]	26/09/15	1,320	1,320	1,302	1,302	-18.0	-1.36	1,100	6,432,816,128
[9051]	26/09/14	1,320	1,320	1,320	1,320	0	+0.00	1,000	6,521,748,992
[9051]	26/09/11	1,319	1,320	1,319	1,320	+10.0	+0.76	700	6,521,748,992
[9051]	26/09/10	1,310	1,310	1,310	1,310	-5.0	-0.38	400	6,472,342,016
[9051]	26/09/09	1,328	1,328	1,315	1,315	-29.0	-2.16	600	6,497,045,504
[9051]	26/09/08	1,320	1,344	1,320	1,344	+29.0	+2.21	600	6,640,326,144
[9051]	26/09/07	1,320	1,330	1,308	1,315	-5.0	-0.38	3,200	6,497,045,504
[9051]	26/09/04	1,320	1,350	1,320	1,320	+4.0	+0.30	2,300	6,521,748,992
[9051]	26/09/03	1,316	1,316	1,316	1,316	+5.0	+0.38	300	6,501,986,304
[9051]	26/09/02	1,330	1,330	1,311	1,311	-19.0	-1.43	700	6,477,282,816
[9051]	26/09/01	1,330	1,334	1,330	1,330	0	+0.00	1,000	6,571,156,480
[9051]	26/08/31	1,331	1,333	1,330	1,330	+3.0	+0.23	1,500	6,571,156,480
[9051]	26/08/28	1,353	1,353	1,327	1,327	-14.0	-1.04	1,300	6,556,334,080
[9051]	26/08/27	1,322	1,342	1,322	1,341	-11.0	-0.81	1,200	6,625,504,256
[9051]	26/08/26	－	－	－	1,352	－	－	0	-
[9051]	26/08/25	－	－	－	1,352	－	－	0	-
[9051]	26/08/24	1,322	1,352	1,322	1,352	0	0.00	700	-
[9051]	26/08/21	1,331	1,352	1,331	1,352	+29	+2.19	200	-
[9051]	26/08/20	1,323	1,323	1,323	1,323	－	－	100	-
[9051]	26/08/19	－	－	－	1,319	－	－	0	-
[9051]	26/08/18	1,311	1,319	1,300	1,319	－	－	700	-
[9051]	26/08/17	－	－	－	1,280	－	－	0	-
[9051]	26/08/14	1,280	1,280	1,280	1,280	－	－	1,000	-
[9051]	26/08/13	－	－	－	1,310	－	－	0	-
[9051]	26/08/12	1,348	1,348	1,310	1,310	-38	-2.82	500	-
[9051]	26/08/10	1,348	1,348	1,348	1,348	+38	+2.90	200	-
[9051]	26/08/07	1,313	1,313	1,310	1,310	0	0.00	200	-
[9051]	26/08/06	1,303	1,317	1,303	1,310	+3	+0.23	500	-
[9051]	26/08/05	1,300	1,307	1,300	1,307	-23	-1.73	800	-
[9051]	26/08/04	1,330	1,331	1,330	1,330	0	0.00	600	-
[9051]	26/08/03	1,341	1,341	1,330	1,330	-19	-1.41	800	-
[9051]	26/07/31	1,300	1,349	1,300	1,349	+50	+3.85	400	-
[9051]	26/07/30	1,329	1,329	1,299	1,299	-1	-0.08	1,100	-
[9051]	26/07/29	1,274	1,300	1,274	1,300	-3	-0.23	800	-
[9051]	26/07/28	1,363	1,363	1,303	1,303	-59	-4.33	1,000	-
[9051]	26/07/27	1,320	1,401	1,320	1,362	－	－	1,900	-
[9051]	26/07/24	－	－	－	1,290	－	－	0	-
[9051]	26/07/23	－	－	－	1,290	－	－	0	-
[9051]	26/07/22	－	－	－	1,290	－	－	0	-
[9051]	26/07/21	1,286	1,290	1,286	1,290	0	0.00	1,800	-
[9051]	26/07/17	1,275	1,310	1,250	1,290	+8	+0.62	2,000	-
[9051]	26/07/16	1,302	1,316	1,282	1,282	-25	-1.91	1,800	-
[9051]	26/07/15	1,307	1,307	1,307	1,307	-13	-0.98	1,900	-
[9051]	26/07/14	1,302	1,320	1,302	1,320	－	－	1,000	-
[9051]	26/07/13	－	－	－	1,310	－	－	0	-
[9051]	26/07/10	－	－	－	1,310	－	－	0	-
[9051]	26/07/09	－	－	－	1,310	－	－	0	-
[9051]	26/07/08	1,316	1,316	1,310	1,310	-6	-0.46	500	-
[9051]	26/07/07	1,331	1,346	1,311	1,316	-30	-2.23	1,200	-
[9051]	26/07/06	1,330	1,346	1,330	1,346	-2	-0.15	2,300	-
[9051]	26/07/03	1,379	1,379	1,331	1,348	-6	-0.44	1,600	-
[9051]	26/07/02	1,310	1,355	1,310	1,354	+24	+1.80	1,300	-
[9051]	26/07/01	1,357	1,357	1,320	1,330	+3	+0.23	1,500	-
[9051]	26/06/30	1,371	1,399	1,327	1,327	+16	+1.22	2,200	-
[9051]	26/06/29	1,360	1,388	1,311	1,311	-19	-1.43	3,000	-
[9051]	26/06/26	1,313	1,330	1,300	1,330	+45	+3.50	1,800	-
[9051]	26/06/25	1,340	1,340	1,280	1,285	-25	-1.91	1,900	-
[9051]	26/06/24	1,322	1,322	1,310	1,310	+15	+1.16	300	-
[9051]	26/06/23	1,276	1,295	1,265	1,295	+2	+0.15	900	-
[9051]	26/06/22	1,258	1,293	1,240	1,293	+5	+0.39	1,200	-
[9051]	26/06/19	1,306	1,311	1,288	1,288	+12	+0.94	1,900	-
[9051]	26/06/18	1,276	1,276	1,276	1,276	－	－	500	-
[9051]	26/06/17	－	－	－	1,306	－	－	0	-
[9051]	26/06/16	1,305	1,350	1,253	1,306	-29	-2.17	1,800	-
[9051]	26/06/15	1,350	1,350	1,305	1,335	+75	+5.95	1,500	-
[9051]	26/06/12	1,260	1,260	1,260	1,260	+5	+0.40	200	-
[9051]	26/06/11	1,255	1,255	1,255	1,255	0	0.00	200	-
[9051]	26/06/10	1,260	1,285	1,255	1,255	-5	-0.40	300	-
[9051]	26/06/09	1,261	1,261	1,260	1,260	-30	-2.33	400	-
[9051]	26/06/08	1,290	1,290	1,290	1,290	+9	+0.70	500	-
[9051]	26/06/05	1,288	1,288	1,281	1,281	-6	-0.47	400	-
[9051]	26/06/04	1,268	1,287	1,268	1,287	-1	-0.08	500	-
[9051]	26/06/03	1,290	1,290	1,280	1,288	+8	+0.63	1,400	-
[9051]	26/06/02	1,289	1,289	1,280	1,280	-10	-0.78	700	-
[9051]	26/06/01	1,319	1,319	1,290	1,290	-23	-1.75	1,200	-
[9051]	26/05/29	1,326	1,326	1,301	1,313	+17	+1.31	1,500	-
[9051]	26/05/28	1,310	1,312	1,296	1,296	－	－	1,900	-
[9051]	26/05/27	－	－	－	1,320	－	－	0	-
[9051]	26/05/26	－	－	－	1,320	－	－	0	-
[9051]	26/05/25	1,330	1,330	1,319	1,320	－	－	1,000	-
[9051]	26/05/22	－	－	－	1,328	－	－	0	-
[9051]	26/05/21	1,329	1,329	1,300	1,328	-9.0	-0.67	1,500	-
[9051]	26/05/20	1,338	1,368	1,337	1,337	-14.0	-1.04	800	-
[9051]	26/05/19	－	－	－	1,351	－	－	0	-
[9051]	26/05/18	－	－	－	1,351	－	－	0	-
[9051]	26/05/15	1,330	1,351	1,330	1,351	+21.0	+1.58	500	-
[9051]	26/05/14	1,334	1,335	1,330	1,330	-25.0	-1.85	1,000	-
[9051]	26/05/13	1,373	1,373	1,330	1,355	-18.0	-1.31	2,300	-
[9051]	26/05/12	1,331	1,385	1,308	1,373	+22.0	+1.63	1,600	-
[9051]	26/05/11	1,380	1,380	1,350	1,351	+1.0	+0.07	600	-
[9051]	26/05/08	1,285	1,350	1,285	1,350	+53.0	+4.09	2,600	-
[9051]	26/05/07	1,278	1,313	1,278	1,297	+19.0	+1.49	1,500	-
[9051]	26/05/01	1,320	1,320	1,265	1,278	+18.0	+1.43	1,800	-
[9051]	26/04/30	－	－	－	1,260	－	－	0	-
[9051]	26/04/28	1,260	1,260	1,260	1,260	0	+0.00	0	-
[9051]	26/04/27	1,288	1,288	1,260	1,260	－	－	600	-
[9051]	26/04/24	－	－	－	1,288	－	－	0	-
[9051]	26/04/23	－	－	－	1,288	－	－	0	-
[9051]	26/04/22	1,277	1,288	1,260	1,288	+28	+2.22	1,100	-
[9051]	26/04/21	1,260	1,260	1,260	1,260	+15	+1.20	800	-
[9051]	26/04/20	1,246	1,246	1,245	1,245	-1	-0.08	600	-
[9051]	26/04/17	1,245	1,246	1,245	1,246	+1	+0.08	200	-
[9051]	26/04/16	1,249	1,252	1,245	1,245	0	0.00	2,900	-
[9051]	26/04/15	1,250	1,260	1,245	1,245	－	－	2,100	-
[9051]	26/04/14	－	－	－	1,280	－	－	0	-
[9051]	26/04/13	1,250	1,280	1,250	1,280	－	－	600	-
[9051]	26/04/10	－	－	－	1,248	－	－	0	-
[9051]	26/04/09	－	－	－	1,248	－	－	0	-
[9051]	26/04/08	1,248	1,248	1,248	1,248	－	－	500	-
[9051]	26/04/07	－	－	－	1,248	－	－	0	-
[9051]	26/04/06	1,278	1,278	1,248	1,248	-12	-0.95	1,000	-
[9051]	26/04/03	1,260	1,260	1,260	1,260	+30	+2.44	100	-
[9051]	26/04/02	1,233	1,256	1,230	1,230	+11	+0.90	3,200	-
[9051]	26/04/01	1,200	1,233	1,200	1,219	+40	+3.39	2,500	-
[9051]	26/03/31	1,163	1,197	1,163	1,179	+6	+0.51	3,400	-
[9051]	26/03/30	1,200	1,250	1,155	1,173	-113	-8.79	7,200	-
[9051]	26/03/27	1,287	1,347	1,286	1,286	-1	-0.08	3,600	-
[9051]	26/03/26	1,280	1,294	1,280	1,287	+7	+0.55	3,500	-
[9051]	26/03/25	1,305	1,305	1,259	1,280	-25	-1.92	2,400	-
[9051]	26/03/24	1,331	1,340	1,305	1,305	-26	-1.95	3,200	-
[9051]	26/03/23	1,392	1,392	1,331	1,331	-35	-2.56	1,900	-
[9051]	26/03/19	1,364	1,394	1,364	1,366	-13	-0.94	1,700	-
[9051]	26/03/18	1,360	1,392	1,360	1,379	+17	+1.25	1,300	-
[9051]	26/03/17	1,412	1,431	1,341	1,362	-70	-4.89	4,100	-
[9051]	26/03/16	1,412	1,442	1,400	1,432	-7	-0.49	2,700	-
[9051]	26/03/13	1,419	1,449	1,414	1,439	-5	-0.35	2,200	-
[9051]	26/03/12	1,480	1,484	1,411	1,444	-36	-2.43	3,800	-
[9051]	26/03/11	1,430	1,489	1,430	1,480	+80	+5.71	1,200	-
[9051]	26/03/10	1,472	1,472	1,400	1,400	-50	-3.45	6,800	-
[9051]	26/03/09	1,478	1,478	1,430	1,450	-33	-2.23	4,300	-
[9051]	26/03/06	1,474	1,483	1,474	1,483	+10	+0.68	800	-
[9051]	26/03/05	1,489	1,492	1,470	1,473	-16	-1.07	4,000	-
[9051]	26/03/04	1,470	1,489	1,470	1,489	+19	+1.29	900	-
[9051]	26/03/03	1,491	1,492	1,469	1,470	-8	-0.54	2,000	-
[9051]	26/03/02	1,480	1,480	1,478	1,478	+11	+0.75	700	-
[9051]	26/02/27	1,467	1,491	1,467	1,467	-30	-2.00	2,000	-
[9051]	26/02/26	1,468	1,515	1,460	1,497	+13	+0.88	4,500	-
[9051]	26/02/25	1,471	1,488	1,467	1,484	+17	+1.16	1,400	-
[9051]	26/02/24	1,469	1,469	1,467	1,467	－	－	500	-
[9051]	26/02/20	－	－	－	1,499	－	－	0	-
[9051]	26/02/19	－	－	－	1,499	－	－	0	-
[9051]	26/02/18	1,498	1,499	1,485	1,499	-1	-0.07	900	-
[9051]	26/02/17	1,500	1,500	1,500	1,500	－	－	500	-
[9051]	26/02/16	－	－	－	1,512	－	－	0	-
[9051]	26/02/13	1,460	1,512	1,460	1,512	+24	+1.61	1,500	-
[9051]	26/02/12	1,468	1,489	1,459	1,488	+25	+1.71	1,000	-
[9051]	26/02/10	1,470	1,470	1,463	1,463	－	－	900	-
[9051]	26/02/09	－	－	－	1,465	－	－	0	-
[9051]	26/02/06	－	－	－	1,465	－	－	0	-
[9051]	26/02/05	1,465	1,465	1,465	1,465	-10	-0.68	100	-
[9051]	26/02/04	1,480	1,480	1,475	1,475	－	－	1,100	-
[9051]	26/02/03	－	－	－	1,462	－	－	0	-
[9051]	26/02/02	1,462	1,462	1,462	1,462	0	0.00	1,300	-
[9051]	26/01/30	1,500	1,508	1,462	1,462	-27	-1.81	1,900	-
[9051]	26/01/29	1,490	1,490	1,489	1,489	－	－	600	-
[9051]	26/01/28	－	－	－	1,492	－	－	0	-
[9051]	26/01/27	－	－	－	1,492	－	－	0	-
[9051]	26/01/26	－	－	－	1,492	－	－	0	-
[9051]	26/01/23	1,492	1,492	1,492	1,492	+3	+0.20	500	-
[9051]	26/01/22	1,489	1,489	1,489	1,489	-1	-0.07	100	-
[9051]	26/01/21	1,485	1,490	1,485	1,490	+5	+0.34	400	-
[9051]	26/01/20	1,490	1,514	1,485	1,485	-12	-0.80	1,800	-
[9051]	26/01/19	1,500	1,500	1,497	1,497	+18	+1.22	300	-
[9051]	26/01/16	1,490	1,490	1,468	1,479	-10	-0.67	1,200	-
[9051]	26/01/15	1,490	1,490	1,456	1,489	-3	-0.20	1,600	-
[9051]	26/01/14	1,501	1,501	1,490	1,492	-8	-0.53	2,900	-
[9051]	26/01/13	1,490	1,503	1,490	1,500	+21	+1.42	1,600	-
[9051]	26/01/09	1,496	1,496	1,479	1,479	0	0.00	1,100	-
[9051]	26/01/08	1,479	1,479	1,479	1,479	+1	+0.07	100	-
[9051]	26/01/07	1,478	1,478	1,478	1,478	-3	-0.20	200	-
[9051]	26/01/06	1,470	1,485	1,470	1,481	-4	-0.27	700	-
[9051]	26/01/05	1,485	1,485	1,485	1,485	+3	+0.20	100	-
[9051]	25/12/30	1,500	1,500	1,482	1,482	+32	+2.21	600	-
[9051]	25/12/29	1,450	1,450	1,450	1,450	+9	+0.62	1,200	-
[9051]	25/12/26	1,439	1,446	1,439	1,441	-10	-0.69	1,600	-
[9051]	25/12/25	1,436	1,466	1,436	1,451	+15	+1.04	400	-
[9051]	25/12/24	1,465	1,465	1,435	1,436	+1	+0.07	900	-
[9051]	25/12/23	1,473	1,473	1,435	1,435	-31	-2.11	700	-
[9051]	25/12/22	1,472	1,472	1,466	1,466	-7	-0.48	1,800	-
[9051]	25/12/19	1,473	1,473	1,473	1,473	0	0.00	200	-
[9051]	25/12/18	1,473	1,473	1,473	1,473	-2	-0.14	500	-
[9051]	25/12/17	1,495	1,495	1,475	1,475	+2	+0.14	200	-
[9051]	25/12/16	1,473	1,473	1,473	1,473	0	0.00	200	-
[9051]	25/12/15	1,468	1,498	1,468	1,473	+5	+0.34	700	-
[9051]	25/12/12	1,496	1,496	1,468	1,468	－	－	300	-
[9051]	25/12/11	－	－	－	1,466	－	－	0	-
[9051]	25/12/10	1,500	1,500	1,440	1,466	-34	-2.27	2,200	-
[9051]	25/12/09	1,512	1,512	1,500	1,500	-12	-0.79	2,300	-
[9051]	25/12/08	1,512	1,512	1,512	1,512	-1	-0.07	100	-
[9051]	25/12/05	1,513	1,513	1,513	1,513	0	0.00	100	-
[9051]	25/12/04	1,513	1,513	1,513	1,513	+14	+0.93	200	-
[9051]	25/12/03	1,499	1,526	1,497	1,499	0	0.00	4,600	-
[9051]	25/12/02	1,495	1,499	1,484	1,499	+12	+0.81	1,700	-
[9051]	25/12/01	1,480	1,512	1,474	1,487	+10	+0.68	3,600	-
[9051]	25/11/28	1,460	1,479	1,460	1,477	+17	+1.16	1,400	-
[9051]	25/11/27	1,440	1,479	1,440	1,460	+20	+1.39	1,300	-
[9051]	25/11/26	1,430	1,440	1,429	1,440	+11	+0.77	2,500	-
[9051]	25/11/25	1,420	1,451	1,420	1,429	+13	+0.92	2,900	-
[9051]	25/11/21	1,416	1,416	1,416	1,416	0	0.00	100	-
[9051]	25/11/20	1,414	1,416	1,414	1,416	+2	+0.14	400	-
[9051]	25/11/19	1,414	1,414	1,390	1,414	0	0.00	700	-
[9051]	25/11/18	1,400	1,420	1,400	1,414	+14	+1.00	1,900	-
[9051]	25/11/17	1,365	1,400	1,365	1,400	+34	+2.49	1,400	-
[9051]	25/11/14	1,326	1,390	1,326	1,366	+41	+3.09	800	-
[9051]	25/11/13	1,339	1,339	1,322	1,325	-9	-0.67	4,400	-
[9051]	25/11/12	1,339	1,345	1,334	1,334	-5	-0.37	1,800	-
[9051]	25/11/11	1,364	1,375	1,335	1,339	-55	-3.95	2,700	-
[9051]	25/11/10	1,330	1,395	1,330	1,394	+54	+4.03	1,800	-
[9051]	25/11/07	1,336	1,350	1,327	1,340	-7	-0.52	2,400	-
[9051]	25/11/06	1,326	1,347	1,326	1,347	+34	+2.59	1,700	-
[9051]	25/11/05	1,319	1,463	1,312	1,313	-6	-0.45	10,900	-
[9051]	25/11/04	1,383	1,384	1,309	1,319	-77	-5.52	5,600	-
[9051]	25/10/31	1,394	1,396	1,384	1,396	-4	-0.29	900	-
[9051]	25/10/30	1,433	1,433	1,390	1,400	-21	-1.48	1,200	-
[9051]	25/10/29	1,424	1,439	1,410	1,421	+21	+1.50	1,100	-
[9051]	25/10/28	1,386	1,426	1,386	1,400	+11	+0.79	2,000	-
[9051]	25/10/27	1,408	1,430	1,384	1,389	+41	+3.04	3,700	-
[9051]	25/10/24	1,322	1,359	1,322	1,348	+38	+2.90	2,100	-
[9051]	25/10/23	1,323	1,323	1,306	1,310	+5	+0.38	600	-
[9051]	25/10/22	1,305	1,305	1,305	1,305	+11	+0.85	100	-
[9051]	25/10/21	1,303	1,305	1,294	1,294	0	0.00	1,300	-
[9051]	25/10/20	1,395	1,400	1,293	1,294	－	－	5,100	-
[9051]	25/10/17	－	－	－	1,305	－	－	0	-
[9051]	25/10/16	1,251	1,305	1,251	1,305	+47	+3.74	1,400	-
[9051]	25/10/15	1,240	1,258	1,240	1,258	+22	+1.78	900	-
[9051]	25/10/14	1,296	1,296	1,235	1,236	-64	-4.92	3,600	-
[9051]	25/10/10	1,300	1,300	1,300	1,300	0	0.00	500	-
[9051]	25/10/09	1,307	1,307	1,300	1,300	-7	-0.54	300	-
[9051]	25/10/08	1,329	1,329	1,307	1,307	+8	+0.62	1,800	-
[9051]	25/10/07	1,311	1,311	1,297	1,299	+13	+1.01	900	-
[9051]	25/10/06	1,310	1,310	1,286	1,286	-24	-1.83	5,100	-
[9051]	25/10/03	1,285	1,310	1,285	1,310	+22	+1.71	700	-
[9051]	25/10/02	1,325	1,336	1,288	1,288	-99	-7.14	6,300	-
[9051]	25/10/01	1,423	1,423	1,387	1,387	-33	-2.32	1,000	-
[9051]	25/09/30	1,426	1,450	1,420	1,420	-6	-0.42	500	-
[9051]	25/09/29	1,387	1,450	1,387	1,426	-85	-5.63	7,600	-
[9051]	25/09/26	1,547	1,549	1,489	1,511	-36	-2.33	5,400	-
[9051]	25/09/25	1,529	1,548	1,508	1,547	-14	-0.90	2,300	-
[9051]	25/09/24	1,529	1,561	1,500	1,561	-8	-0.51	3,200	-
[9051]	25/09/22	1,572	1,572	1,532	1,569	+24	+1.55	4,300	-
[9051]	25/09/19	1,545	1,567	1,532	1,545	0	0.00	7,800	-
[9051]	25/09/18	1,545	1,545	1,545	1,545	0	0.00	2,100	-
[9051]	25/09/17	1,535	1,545	1,535	1,545	+12	+0.78	700	-
[9051]	25/09/16	1,540	1,547	1,533	1,533	0	0.00	3,200	-
[9051]	25/09/12	1,533	1,550	1,532	1,533	0	0.00	3,900	-
[9051]	25/09/11	1,532	1,600	1,532	1,533	+1	+0.07	3,700	-
[9051]	25/09/10	1,532	1,544	1,531	1,532	+1	+0.07	1,000	-
[9051]	25/09/09	1,535	1,553	1,531	1,531	-3	-0.20	3,500	-
[9051]	25/09/08	1,540	1,541	1,534	1,534	-6	-0.39	2,400	-
[9051]	25/09/05	1,550	1,554	1,540	1,540	-20	-1.28	3,100	-