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
[9017]	26/10/29	1,969	1,969	1,962	1,962	+1.0	+0.05	500	7,536,004,608
[9017]	26/10/28	1,962	1,962	1,961	1,961	-1.0	-0.05	900	7,532,163,584
[9017]	26/10/27	1,979	1,979	1,960	1,962	-10.0	-0.51	2,200	7,536,004,608
[9017]	26/10/26	1,962	1,972	1,962	1,972	+10.0	+0.51	300	7,574,414,336
[9017]	26/10/23	1,970	1,980	1,962	1,962	+1.0	+0.05	2,100	7,536,004,608
[9017]	26/10/22	1,961	1,961	1,961	1,961	0	+0.00	800	7,532,163,584
[9017]	26/10/21	1,961	1,962	1,961	1,961	+1.0	+0.05	700	7,532,163,584
[9017]	26/10/20	1,959	1,960	1,955	1,960	-1.0	-0.05	900	7,528,322,560
[9017]	26/10/19	1,960	1,961	1,958	1,961	+1.0	+0.05	1,700	7,532,163,584
[9017]	26/10/16	1,956	1,971	1,955	1,960	-15.0	-0.76	2,500	7,528,322,560
[9017]	26/10/15	1,974	1,980	1,961	1,975	-1.0	-0.05	2,400	7,585,937,408
[9017]	26/10/14	－	－	－	1,976	－	－	0	-
[9017]	26/10/13	1,980	1,980	1,976	1,976	0	+0.00	200	7,589,778,432
[9017]	26/10/09	1,976	1,985	1,972	1,976	-4.0	-0.20	500	7,589,778,432
[9017]	26/10/08	1,984	1,984	1,980	1,980	0	+0.00	300	7,605,142,528
[9017]	26/10/07	1,984	1,984	1,973	1,980	-4.0	-0.20	4,900	7,605,142,528
[9017]	26/10/06	1,984	1,984	1,984	1,984	+4.0	+0.20	100	7,620,506,112
[9017]	26/10/05	1,981	1,986	1,980	1,980	-1.0	-0.05	2,500	7,605,142,528
[9017]	26/10/02	1,994	1,994	1,981	1,981	-3.0	-0.15	2,300	7,608,983,552
[9017]	26/10/01	1,990	1,990	1,984	1,984	-14.0	-0.70	1,100	7,620,506,112
[9017]	26/09/30	1,990	1,998	1,990	1,998	+8.0	+0.40	200	7,674,279,936
[9017]	26/09/29	－	－	－	1,990	－	－	0	-
[9017]	26/09/28	1,990	1,990	1,990	1,990	0	+0.00	200	7,643,552,256
[9017]	26/09/25	1,992	1,996	1,990	1,990	-1.0	-0.05	1,000	7,643,552,256
[9017]	26/09/24	1,990	1,991	1,986	1,991	-1.0	-0.05	2,500	7,647,393,280
[9017]	26/09/18	－	－	－	1,992	－	－	0	-
[9017]	26/09/17	－	－	－	1,992	－	－	0	-
[9017]	26/09/16	1,995	1,995	1,986	1,992	+3.0	+0.15	800	7,651,234,304
[9017]	26/09/15	1,988	1,989	1,988	1,989	+1.0	+0.05	200	7,639,711,232
[9017]	26/09/14	1,996	1,996	1,988	1,988	-9.0	-0.45	300	7,635,870,208
[9017]	26/09/11	1,990	1,997	1,990	1,997	+7.0	+0.35	600	7,670,438,912
[9017]	26/09/10	1,996	1,996	1,990	1,990	0	+0.00	400	7,643,552,256
[9017]	26/09/09	1,996	1,996	1,983	1,990	-15.0	-0.75	2,500	7,643,552,256
[9017]	26/09/08	－	－	－	2,005	－	－	0	-
[9017]	26/09/07	2,005	2,005	2,004	2,005	0	+0.00	800	7,701,167,104
[9017]	26/09/04	1,995	2,005	1,987	2,005	+10.0	+0.50	3,100	7,701,167,104
[9017]	26/09/03	1,995	1,995	1,995	1,995	+10.0	+0.50	100	7,662,756,864
[9017]	26/09/02	1,985	1,985	1,984	1,985	-6.0	-0.30	800	7,624,347,136
[9017]	26/09/01	1,991	1,991	1,991	1,991	+3.0	+0.15	200	7,647,393,280
[9017]	26/08/31	1,999	1,999	1,986	1,988	-9.0	-0.45	1,900	7,635,870,208
[9017]	26/08/28	1,999	1,999	1,997	1,997	-1.0	-0.05	300	7,670,438,912
[9017]	26/08/27	1,998	1,998	1,998	1,998	+8.0	+0.40	400	7,674,279,936
[9017]	26/08/26	1,991	1,991	1,990	1,990	-10.0	-0.50	400	7,643,552,256
[9017]	26/08/25	2,000	2,000	2,000	2,000	+5.0	+0.25	400	7,681,961,984
[9017]	26/08/24	1,987	1,995	1,987	1,995	+7.0	+0.35	700	7,662,756,864
[9017]	26/08/21	1,990	1,990	1,988	1,988	0	+0.00	1,200	7,635,870,208
[9017]	26/08/20	1,988	1,988	1,988	1,988	0	+0.00	100	7,635,870,208
[9017]	26/08/19	2,000	2,000	1,988	1,988	-4.0	-0.20	500	7,635,870,208
[9017]	26/08/18	1,994	2,000	1,990	1,992	0	+0.00	1,400	7,651,234,304
[9017]	26/08/17	1,997	1,997	1,992	1,992	-3	-0.15	400	-
[9017]	26/08/14	1,993	2,000	1,993	1,995	-1	-0.05	1,500	-
[9017]	26/08/13	2,025	2,025	1,988	1,996	-24	-1.19	3,000	-
[9017]	26/08/12	1,993	2,020	1,993	2,020	+27	+1.35	800	-
[9017]	26/08/10	1,999	1,999	1,993	1,993	+1	+0.05	500	-
[9017]	26/08/07	1,990	1,992	1,990	1,992	-9	-0.45	1,700	-
[9017]	26/08/06	2,001	2,001	2,001	2,001	－	－	100	-
[9017]	26/08/05	－	－	－	1,996	－	－	0	-
[9017]	26/08/04	1,996	1,996	1,996	1,996	-11	-0.55	300	-
[9017]	26/08/03	2,005	2,007	2,000	2,007	－	－	500	-
[9017]	26/07/31	－	－	－	2,005	－	－	0	-
[9017]	26/07/30	2,005	2,005	2,005	2,005	+5	+0.25	200	-
[9017]	26/07/29	2,000	2,000	2,000	2,000	-4	-0.20	200	-
[9017]	26/07/28	2,008	2,008	2,004	2,004	-4	-0.20	200	-
[9017]	26/07/27	2,008	2,008	2,008	2,008	－	－	300	-
[9017]	26/07/24	－	－	－	2,009	－	－	0	-
[9017]	26/07/23	2,008	2,009	2,008	2,009	+1	+0.05	200	-
[9017]	26/07/22	2,028	2,028	2,008	2,008	-1	-0.05	1,200	-
[9017]	26/07/21	2,009	2,009	2,009	2,009	-7	-0.35	100	-
[9017]	26/07/17	2,018	2,018	2,008	2,016	+34	+1.72	1,100	-
[9017]	26/07/16	1,995	1,995	1,982	1,982	-23	-1.15	200	-
[9017]	26/07/15	2,000	2,005	2,000	2,005	+24	+1.21	800	-
[9017]	26/07/14	1,997	1,997	1,981	1,981	+5	+0.25	1,200	-
[9017]	26/07/13	1,976	1,976	1,976	1,976	-19	-0.95	1,000	-
[9017]	26/07/10	1,985	1,995	1,977	1,995	－	－	900	-
[9017]	26/07/09	－	－	－	1,986	－	－	0	-
[9017]	26/07/08	1,990	1,990	1,986	1,986	+1	+0.05	400	-
[9017]	26/07/07	1,996	1,996	1,985	1,985	-11	-0.55	300	-
[9017]	26/07/06	1,985	1,996	1,985	1,996	+29	+1.47	200	-
[9017]	26/07/03	1,975	1,976	1,967	1,967	-32	-1.60	3,500	-
[9017]	26/07/02	1,996	1,999	1,995	1,999	+3	+0.15	500	-
[9017]	26/07/01	1,996	1,996	1,996	1,996	+16	+0.81	100	-
[9017]	26/06/30	1,980	1,980	1,980	1,980	0	0.00	200	-
[9017]	26/06/29	1,998	1,998	1,980	1,980	+5	+0.25	300	-
[9017]	26/06/26	1,975	1,975	1,975	1,975	－	－	100	-
[9017]	26/06/25	－	－	－	1,975	－	－	0	-
[9017]	26/06/24	－	－	－	1,975	－	－	0	-
[9017]	26/06/23	1,973	1,975	1,973	1,975	+9	+0.46	300	-
[9017]	26/06/22	1,965	1,966	1,965	1,966	-24	-1.21	700	-
[9017]	26/06/19	1,991	2,000	1,966	1,990	－	－	3,400	-
[9017]	26/06/18	－	－	－	1,980	－	－	0	-
[9017]	26/06/17	1,970	1,980	1,970	1,980	+10	+0.51	300	-
[9017]	26/06/16	1,980	1,984	1,970	1,970	-9	-0.45	1,300	-
[9017]	26/06/15	1,979	1,979	1,979	1,979	0	0.00	100	-
[9017]	26/06/12	1,974	1,979	1,970	1,979	+5	+0.25	500	-
[9017]	26/06/11	1,974	1,974	1,974	1,974	-4	-0.20	200	-
[9017]	26/06/10	1,960	1,978	1,960	1,978	+24	+1.23	300	-
[9017]	26/06/09	1,963	1,969	1,954	1,954	-3	-0.15	1,600	-
[9017]	26/06/08	1,957	1,957	1,957	1,957	-1	-0.05	100	-
[9017]	26/06/05	1,958	1,980	1,958	1,958	-25	-1.26	2,400	-
[9017]	26/06/04	1,975	1,983	1,975	1,983	+14	+0.71	200	-
[9017]	26/06/03	1,968	1,984	1,968	1,969	+1	+0.05	600	-
[9017]	26/06/02	1,968	1,968	1,968	1,968	0	0.00	100	-
[9017]	26/06/01	1,968	1,968	1,968	1,968	－	－	100	-
[9017]	26/05/29	－	－	－	1,981	－	－	0	-
[9017]	26/05/28	1,982	1,982	1,981	1,981	+5	+0.25	300	-
[9017]	26/05/27	1,975	1,976	1,975	1,976	+1	+0.05	300	-
[9017]	26/05/26	1,964	1,975	1,964	1,975	+5	+0.25	400	-
[9017]	26/05/25	1,970	1,970	1,970	1,970	0	0.00	100	-
[9017]	26/05/22	1,950	1,970	1,950	1,970	+19.0	+0.97	1,800	-
[9017]	26/05/21	1,960	1,960	1,951	1,951	+1.0	+0.05	300	-
[9017]	26/05/20	1,952	1,958	1,950	1,950	-2.0	-0.10	700	-
[9017]	26/05/19	1,967	1,967	1,952	1,952	-15.0	-0.76	400	-
[9017]	26/05/18	1,961	1,967	1,950	1,967	+6.0	+0.31	1,500	-
[9017]	26/05/15	1,980	1,982	1,960	1,961	-19.0	-0.96	2,300	-
[9017]	26/05/14	1,956	1,980	1,956	1,980	+24.0	+1.23	500	-
[9017]	26/05/13	1,960	1,963	1,955	1,956	+4.0	+0.20	500	-
[9017]	26/05/12	1,952	1,952	1,951	1,952	0	+0.00	800	-
[9017]	26/05/11	1,970	1,970	1,950	1,952	-33.0	-1.66	3,400	-
[9017]	26/05/08	1,992	1,992	1,985	1,985	-3.0	-0.15	1,200	-
[9017]	26/05/07	2,000	2,000	1,987	1,988	+1.0	+0.05	2,800	-
[9017]	26/05/01	1,987	1,987	1,987	1,987	0	+0.00	0	-
[9017]	26/04/30	1,983	1,999	1,983	1,987	+4.0	+0.20	500	-
[9017]	26/04/28	1,998	2,021	1,981	1,983	-25.0	-1.25	7,300	-
[9017]	26/04/27	2,009	2,009	1,995	2,008	+10	+0.50	1,700	-
[9017]	26/04/24	2,005	2,005	1,998	1,998	-1	-0.05	500	-
[9017]	26/04/23	1,998	1,999	1,998	1,999	-7	-0.35	700	-
[9017]	26/04/22	2,006	2,006	2,006	2,006	+6	+0.30	100	-
[9017]	26/04/21	2,000	2,000	2,000	2,000	-1	-0.05	100	-
[9017]	26/04/20	2,001	2,001	2,000	2,001	+2	+0.10	900	-
[9017]	26/04/17	2,009	2,009	1,999	1,999	+1	+0.05	900	-
[9017]	26/04/16	2,001	2,020	1,998	1,998	-3	-0.15	4,100	-
[9017]	26/04/15	2,001	2,001	2,001	2,001	+1	+0.05	300	-
[9017]	26/04/14	2,001	2,001	2,000	2,000	+2	+0.10	200	-
[9017]	26/04/13	1,997	2,004	1,997	1,998	+1	+0.05	800	-
[9017]	26/04/10	2,010	2,015	1,997	1,997	-9	-0.45	4,100	-
[9017]	26/04/09	2,009	2,015	2,006	2,006	+5	+0.25	900	-
[9017]	26/04/08	2,010	2,010	2,000	2,001	-9	-0.45	2,900	-
[9017]	26/04/07	2,009	2,015	2,009	2,010	+10	+0.50	600	-
[9017]	26/04/06	2,000	2,005	2,000	2,000	+3	+0.15	1,300	-
[9017]	26/04/03	2,000	2,004	1,997	1,997	-4	-0.20	3,900	-
[9017]	26/04/02	2,000	2,001	2,000	2,001	-5	-0.25	1,200	-
[9017]	26/04/01	2,018	2,018	2,003	2,006	+7	+0.35	700	-
[9017]	26/03/31	1,999	1,999	1,999	1,999	0	0.00	100	-
[9017]	26/03/30	1,987	2,012	1,983	1,999	-13	-0.65	7,300	-
[9017]	26/03/27	2,037	2,037	1,983	2,012	-3	-0.15	11,800	-
[9017]	26/03/26	2,030	2,038	2,007	2,015	-14	-0.69	9,400	-
[9017]	26/03/25	2,030	2,033	2,024	2,029	-5	-0.25	2,800	-
[9017]	26/03/24	2,057	2,057	2,023	2,034	+9	+0.44	4,300	-
[9017]	26/03/23	2,063	2,063	2,021	2,025	-38	-1.84	7,200	-
[9017]	26/03/19	2,074	2,085	2,054	2,063	-17	-0.82	5,700	-
[9017]	26/03/18	2,074	2,086	2,074	2,080	-5	-0.24	1,500	-
[9017]	26/03/17	2,085	2,085	2,085	2,085	+9	+0.43	100	-
[9017]	26/03/16	2,090	2,095	2,076	2,076	-14	-0.67	6,200	-
[9017]	26/03/13	2,085	2,090	2,080	2,090	+5	+0.24	3,400	-
[9017]	26/03/12	2,105	2,110	2,080	2,085	-20	-0.95	5,800	-
[9017]	26/03/11	2,118	2,119	2,103	2,105	+7	+0.33	2,300	-
[9017]	26/03/10	2,100	2,109	2,092	2,098	+3	+0.14	2,200	-
[9017]	26/03/09	2,135	2,135	2,083	2,095	-50	-2.33	8,700	-
[9017]	26/03/06	2,149	2,149	2,131	2,145	-4	-0.19	500	-
[9017]	26/03/05	2,138	2,153	2,130	2,149	+10	+0.47	3,700	-
[9017]	26/03/04	2,140	2,150	2,099	2,139	-1	-0.05	21,900	-
[9017]	26/03/03	2,150	2,164	2,131	2,140	-15	-0.70	4,600	-
[9017]	26/03/02	2,149	2,155	2,149	2,155	+5	+0.23	700	-
[9017]	26/02/27	2,145	2,153	2,121	2,150	+11	+0.51	4,400	-
[9017]	26/02/26	2,149	2,155	2,135	2,139	-10	-0.47	1,300	-
[9017]	26/02/25	2,134	2,149	2,128	2,149	+23	+1.08	2,600	-
[9017]	26/02/24	2,137	2,137	2,124	2,126	-12	-0.56	500	-
[9017]	26/02/20	2,121	2,138	2,121	2,138	+17	+0.80	1,700	-
[9017]	26/02/19	2,120	2,150	2,120	2,121	+10	+0.47	5,700	-
[9017]	26/02/18	2,115	2,120	2,111	2,111	0	0.00	600	-
[9017]	26/02/17	2,106	2,111	2,106	2,111	+6	+0.29	1,100	-
[9017]	26/02/16	2,141	2,142	2,105	2,105	-35	-1.64	5,300	-
[9017]	26/02/13	2,153	2,163	2,140	2,140	+6	+0.28	2,800	-
[9017]	26/02/12	2,128	2,150	2,128	2,134	+7	+0.33	4,100	-
[9017]	26/02/10	2,120	2,127	2,120	2,127	+7	+0.33	500	-
[9017]	26/02/09	2,119	2,120	2,119	2,120	+1	+0.05	500	-
[9017]	26/02/06	2,112	2,119	2,112	2,119	+7	+0.33	300	-
[9017]	26/02/05	2,133	2,133	2,106	2,112	-21	-0.98	3,000	-
[9017]	26/02/04	2,107	2,133	2,107	2,133	+28	+1.33	1,700	-
[9017]	26/02/03	2,105	2,105	2,105	2,105	0	0.00	200	-
[9017]	26/02/02	2,100	2,109	2,100	2,105	-17	-0.80	1,900	-
[9017]	26/01/30	2,121	2,130	2,121	2,122	-3	-0.14	1,200	-
[9017]	26/01/29	2,127	2,127	2,125	2,125	-2	-0.09	300	-
[9017]	26/01/28	2,126	2,127	2,126	2,127	+1	+0.05	200	-
[9017]	26/01/27	2,138	2,138	2,126	2,126	-12	-0.56	300	-
[9017]	26/01/26	2,126	2,138	2,126	2,138	+12	+0.56	700	-
[9017]	26/01/23	2,125	2,129	2,125	2,126	+1	+0.05	300	-
[9017]	26/01/22	2,125	2,125	2,124	2,125	-8	-0.38	1,300	-
[9017]	26/01/21	2,134	2,134	2,127	2,133	-2	-0.09	300	-
[9017]	26/01/20	2,126	2,135	2,126	2,135	+9	+0.42	300	-
[9017]	26/01/19	2,127	2,127	2,125	2,126	-18	-0.84	3,600	-
[9017]	26/01/16	2,132	2,150	2,125	2,144	+15	+0.70	2,500	-
[9017]	26/01/15	2,131	2,131	2,129	2,129	-6	-0.28	500	-
[9017]	26/01/14	2,150	2,150	2,120	2,135	-15	-0.70	8,700	-
[9017]	26/01/13	2,161	2,161	2,142	2,150	0	0.00	1,300	-
[9017]	26/01/09	2,150	2,150	2,150	2,150	0	0.00	300	-
[9017]	26/01/08	2,151	2,151	2,150	2,150	-1	-0.05	500	-
[9017]	26/01/07	2,161	2,161	2,141	2,151	-9	-0.42	1,300	-
[9017]	26/01/06	2,160	2,162	2,160	2,160	0	0.00	1,300	-
[9017]	26/01/05	2,160	2,160	2,160	2,160	0	0.00	400	-
[9017]	25/12/30	2,133	2,160	2,133	2,160	+12	+0.56	600	-
[9017]	25/12/29	2,128	2,148	2,126	2,148	+20	+0.94	4,200	-
[9017]	25/12/26	2,119	2,138	2,119	2,128	+11	+0.52	1,300	-
[9017]	25/12/25	2,115	2,117	2,115	2,117	+4	+0.19	200	-
[9017]	25/12/24	2,113	2,113	2,112	2,113	+1	+0.05	2,500	-
[9017]	25/12/23	2,120	2,120	2,112	2,112	-8	-0.38	3,700	-
[9017]	25/12/22	2,133	2,133	2,120	2,120	+2	+0.09	300	-
[9017]	25/12/19	2,115	2,118	2,112	2,118	+8	+0.38	800	-
[9017]	25/12/18	2,110	2,110	2,109	2,110	+3	+0.14	500	-
[9017]	25/12/17	2,107	2,107	2,107	2,107	0	0.00	300	-
[9017]	25/12/16	2,107	2,108	2,104	2,107	+3	+0.14	1,800	-
[9017]	25/12/15	2,104	2,118	2,104	2,104	+1	+0.05	3,700	-
[9017]	25/12/12	2,102	2,111	2,102	2,103	+1	+0.05	300	-
[9017]	25/12/11	2,119	2,120	2,102	2,102	-13	-0.61	3,300	-
[9017]	25/12/10	2,111	2,115	2,108	2,115	+4	+0.19	800	-
[9017]	25/12/09	2,107	2,111	2,105	2,111	+5	+0.24	500	-
[9017]	25/12/08	2,108	2,108	2,106	2,106	+5	+0.24	300	-
[9017]	25/12/05	2,100	2,101	2,100	2,101	+1	+0.05	300	-
[9017]	25/12/04	2,108	2,108	2,099	2,100	-9	-0.43	300	-
[9017]	25/12/03	2,110	2,110	2,102	2,109	-2	-0.09	1,400	-
[9017]	25/12/02	2,099	2,111	2,094	2,111	+12	+0.57	300	-
[9017]	25/12/01	2,099	2,099	2,099	2,099	-1	-0.05	300	-
[9017]	25/11/28	2,094	2,100	2,094	2,100	+7	+0.33	1,500	-
[9017]	25/11/27	2,095	2,095	2,093	2,093	0	0.00	300	-
[9017]	25/11/26	2,093	2,095	2,093	2,093	+1	+0.05	800	-
[9017]	25/11/25	2,107	2,107	2,091	2,092	+1	+0.05	1,800	-
[9017]	25/11/21	2,090	2,095	2,090	2,091	-4	-0.19	1,100	-
[9017]	25/11/20	2,091	2,095	2,090	2,095	+5	+0.24	300	-
[9017]	25/11/19	2,089	2,090	2,089	2,090	+1	+0.05	400	-
[9017]	25/11/18	2,091	2,091	2,089	2,089	-2	-0.10	700	-
[9017]	25/11/17	2,093	2,093	2,091	2,091	-2	-0.10	600	-
[9017]	25/11/14	2,094	2,094	2,092	2,093	0	0.00	400	-
[9017]	25/11/13	2,092	2,100	2,092	2,093	-7	-0.33	400	-
[9017]	25/11/12	2,088	2,100	2,088	2,100	+11	+0.53	9,600	-
[9017]	25/11/11	2,091	2,095	2,089	2,089	-2	-0.10	2,200	-
[9017]	25/11/10	2,093	2,095	2,091	2,091	-1	-0.05	1,100	-
[9017]	25/11/07	2,100	2,100	2,091	2,092	+1	+0.05	1,800	-
[9017]	25/11/06	2,092	2,098	2,091	2,091	0	0.00	1,700	-
[9017]	25/11/05	2,093	2,093	2,091	2,091	-1	-0.05	800	-
[9017]	25/11/04	2,092	2,092	2,092	2,092	0	0.00	300	-
[9017]	25/10/31	2,092	2,092	2,092	2,092	0	0.00	100	-
[9017]	25/10/30	2,092	2,092	2,091	2,092	0	0.00	1,400	-
[9017]	25/10/29	2,093	2,093	2,092	2,092	-1	-0.05	700	-
[9017]	25/10/28	2,093	2,093	2,093	2,093	0	0.00	100	-
[9017]	25/10/27	2,099	2,100	2,092	2,093	+1	+0.05	2,300	-
[9017]	25/10/24	2,092	2,096	2,092	2,092	+1	+0.05	3,600	-
[9017]	25/10/23	2,091	2,091	2,091	2,091	+1	+0.05	600	-
[9017]	25/10/22	2,091	2,092	2,090	2,090	-1	-0.05	400	-
[9017]	25/10/21	2,092	2,092	2,091	2,091	-1	-0.05	300	-
[9017]	25/10/20	2,091	2,092	2,091	2,092	+2	+0.10	600	-
[9017]	25/10/17	2,090	2,090	2,090	2,090	0	0.00	300	-
[9017]	25/10/16	2,090	2,095	2,090	2,090	0	0.00	500	-
[9017]	25/10/15	2,090	2,091	2,090	2,090	-1	-0.05	300	-
[9017]	25/10/14	2,093	2,098	2,089	2,091	-4	-0.19	3,800	-
[9017]	25/10/10	2,092	2,095	2,092	2,095	+4	+0.19	400	-
[9017]	25/10/09	2,090	2,100	2,090	2,091	+1	+0.05	1,500	-
[9017]	25/10/08	2,092	2,092	2,090	2,090	-2	-0.10	500	-
[9017]	25/10/07	2,092	2,099	2,092	2,092	+3	+0.14	500	-
[9017]	25/10/06	2,094	2,094	2,089	2,089	-5	-0.24	2,700	-
[9017]	25/10/03	2,094	2,094	2,094	2,094	-16	-0.76	100	-
[9017]	25/10/02	2,096	2,110	2,093	2,110	+14	+0.67	300	-
[9017]	25/10/01	2,096	2,096	2,096	2,096	0	0.00	100	-
[9017]	25/09/30	2,095	2,097	2,095	2,096	-12	-0.57	300	-
[9017]	25/09/29	2,093	2,108	2,091	2,108	+17	+0.81	1,200	-
[9017]	25/09/26	2,094	2,094	2,091	2,091	0	0.00	200	-
[9017]	25/09/25	2,093	2,097	2,091	2,091	-1	-0.05	1,200	-
[9017]	25/09/24	2,092	2,092	2,092	2,092	－	－	100	-
[9017]	25/09/22	－	－	－	2,090	－	－	0	-
[9017]	25/09/19	2,093	2,093	2,090	2,090	－	－	200	-
[9017]	25/09/18	－	－	－	2,091	－	－	0	-
[9017]	25/09/17	2,089	2,091	2,089	2,091	+1	+0.05	2,600	-
[9017]	25/09/16	2,095	2,095	2,090	2,090	+2	+0.10	1,200	-
[9017]	25/09/12	2,088	2,088	2,088	2,088	+1	+0.05	200	-
[9017]	25/09/11	2,094	2,094	2,087	2,087	-3	-0.14	200	-
[9017]	25/09/10	2,090	2,099	2,090	2,090	0	0.00	400	-
[9017]	25/09/09	2,094	2,095	2,090	2,090	-2	-0.10	600	-
[9017]	25/09/08	2,090	2,092	2,084	2,092	0	0.00	2,500	-
[9017]	25/09/05	2,091	2,092	2,091	2,092	+1	+0.05	300	-