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
[7523]	26/10/29	1,881	1,882	1,881	1,882	+1.0	+0.05	1,200	17,223,473,152
[7523]	26/10/28	1,881	1,882	1,881	1,881	-2.0	-0.11	5,300	17,214,320,640
[7523]	26/10/27	1,882	1,883	1,882	1,883	+1.0	+0.05	2,500	17,232,625,664
[7523]	26/10/26	1,882	1,883	1,882	1,882	+1.0	+0.05	2,900	17,223,473,152
[7523]	26/10/23	1,880	1,882	1,880	1,881	+1.0	+0.05	2,600	17,214,320,640
[7523]	26/10/22	1,881	1,881	1,880	1,880	0	+0.00	5,000	17,205,170,176
[7523]	26/10/21	1,880	1,881	1,880	1,880	0	+0.00	9,500	17,205,170,176
[7523]	26/10/20	1,880	1,880	1,880	1,880	0	+0.00	400	17,205,170,176
[7523]	26/10/19	1,880	1,880	1,880	1,880	0	+0.00	1,800	17,205,170,176
[7523]	26/10/16	1,880	1,880	1,879	1,880	0	+0.00	500	17,205,170,176
[7523]	26/10/15	1,878	1,880	1,878	1,880	+3.0	+0.16	2,700	17,205,170,176
[7523]	26/10/14	1,878	1,878	1,877	1,877	0	+0.00	1,900	17,177,714,688
[7523]	26/10/13	1,876	1,877	1,876	1,877	+1.0	+0.05	600	17,177,714,688
[7523]	26/10/09	1,876	1,876	1,876	1,876	-1.0	-0.05	500	17,168,563,200
[7523]	26/10/08	1,876	1,877	1,875	1,877	+1.0	+0.05	6,100	17,177,714,688
[7523]	26/10/07	1,876	1,876	1,876	1,876	0	+0.00	500	17,168,563,200
[7523]	26/10/06	1,876	1,876	1,876	1,876	0	+0.00	1,100	17,168,563,200
[7523]	26/10/05	1,876	1,876	1,876	1,876	0	+0.00	700	17,168,563,200
[7523]	26/10/02	1,876	1,876	1,876	1,876	+1.0	+0.05	400	17,168,563,200
[7523]	26/10/01	1,875	1,875	1,875	1,875	0	+0.00	500	17,159,411,712
[7523]	26/09/30	1,876	1,876	1,875	1,875	0	+0.00	300	17,159,411,712
[7523]	26/09/29	－	－	－	1,875	－	－	0	-
[7523]	26/09/28	1,876	1,876	1,875	1,875	-1.0	-0.05	200	17,159,411,712
[7523]	26/09/25	1,875	1,876	1,875	1,876	+1.0	+0.05	200	17,168,563,200
[7523]	26/09/24	1,875	1,875	1,875	1,875	-1.0	-0.05	400	17,159,411,712
[7523]	26/09/18	1,876	1,876	1,876	1,876	0	+0.00	300	17,168,563,200
[7523]	26/09/17	1,878	1,878	1,876	1,876	0	+0.00	800	17,168,563,200
[7523]	26/09/16	1,876	1,876	1,876	1,876	+1.0	+0.05	100	17,168,563,200
[7523]	26/09/15	1,875	1,876	1,875	1,875	0	+0.00	1,200	17,159,411,712
[7523]	26/09/14	1,875	1,875	1,875	1,875	0	+0.00	300	17,159,411,712
[7523]	26/09/11	1,877	1,878	1,875	1,875	-3.0	-0.16	5,900	17,159,411,712
[7523]	26/09/10	1,878	1,878	1,878	1,878	0	+0.00	11,700	17,186,867,200
[7523]	26/09/09	1,878	1,878	1,878	1,878	0	+0.00	1,800	17,186,867,200
[7523]	26/09/08	1,877	1,878	1,877	1,878	+1.0	+0.05	200	17,186,867,200
[7523]	26/09/07	1,878	1,878	1,877	1,877	-1.0	-0.05	2,200	17,177,714,688
[7523]	26/09/04	1,878	1,878	1,878	1,878	-1.0	-0.05	1,600	17,186,867,200
[7523]	26/09/03	－	－	－	1,879	－	－	0	-
[7523]	26/09/02	1,878	1,879	1,878	1,879	+1	+0.05	2,400	-
[7523]	26/09/01	1,878	1,878	1,878	1,878	0	0.00	3,400	-
[7523]	26/08/31	1,878	1,878	1,878	1,878	0	0.00	1,600	-
[7523]	26/08/28	1,879	1,879	1,878	1,878	-1	-0.05	1,800	-
[7523]	26/08/27	1,878	1,879	1,878	1,879	+1	+0.05	1,000	-
[7523]	26/08/26	1,879	1,879	1,878	1,878	-1	-0.05	2,900	-
[7523]	26/08/25	1,879	1,885	1,879	1,879	0	0.00	2,100	-
[7523]	26/08/24	1,882	1,883	1,879	1,879	-21	-1.11	4,300	-
[7523]	26/08/21	1,899	1,900	1,898	1,900	+1	+0.05	5,000	-
[7523]	26/08/20	1,899	1,900	1,898	1,899	+1	+0.05	26,900	-
[7523]	26/08/19	1,899	1,899	1,898	1,898	0	0.00	9,600	-
[7523]	26/08/18	1,899	1,899	1,898	1,898	-1	-0.05	4,200	-
[7523]	26/08/17	1,898	1,899	1,898	1,899	+1	+0.05	9,800	-
[7523]	26/08/14	1,898	1,898	1,898	1,898	0	0.00	6,000	-
[7523]	26/08/13	1,898	1,898	1,898	1,898	0	0.00	4,000	-
[7523]	26/08/12	1,898	1,898	1,898	1,898	0	0.00	2,600	-
[7523]	26/08/10	1,898	1,898	1,898	1,898	0	0.00	2,200	-
[7523]	26/08/07	1,898	1,899	1,898	1,898	0	0.00	2,400	-
[7523]	26/08/06	1,898	1,898	1,898	1,898	+1	+0.05	8,900	-
[7523]	26/08/05	1,898	1,898	1,897	1,897	-1	-0.05	8,800	-
[7523]	26/08/04	1,898	1,898	1,898	1,898	0	0.00	8,200	-
[7523]	26/08/03	1,898	1,899	1,898	1,898	0	0.00	11,000	-
[7523]	26/07/31	1,898	1,898	1,898	1,898	0	0.00	3,900	-
[7523]	26/07/30	1,898	1,898	1,898	1,898	0	0.00	4,100	-
[7523]	26/07/29	1,898	1,899	1,898	1,898	0	0.00	2,800	-
[7523]	26/07/28	1,898	1,899	1,898	1,898	0	0.00	17,200	-
[7523]	26/07/27	1,898	1,899	1,898	1,898	-1	-0.05	4,400	-
[7523]	26/07/24	1,899	1,899	1,898	1,899	0	0.00	13,600	-
[7523]	26/07/23	1,900	1,900	1,899	1,899	-1.0	-0.05	24,200	17,379,053,568
[7523]	26/07/22	1,900	1,902	1,900	1,900	0	+0.00	3,900	17,388,206,080
[7523]	26/07/21	1,899	1,901	1,899	1,900	0	+0.00	9,500	17,388,206,080
[7523]	26/07/17	1,900	1,901	1,899	1,900	-2	-0.11	8,500	-
[7523]	26/07/16	1,899	1,902	1,898	1,902	+2	+0.11	33,900	-
[7523]	26/07/15	1,900	1,900	1,900	1,900	0	0.00	5,000	-
[7523]	26/07/14	1,900	1,901	1,899	1,900	-5	-0.26	15,100	-
[7523]	26/07/13	1,898	1,911	1,896	1,905	+111	+6.19	175,000	-
[7523]	26/07/10	1,757	1,825	1,751	1,794	+77	+4.48	31,200	-
[7523]	26/07/09	1,660	1,717	1,660	1,717	+55	+3.31	200	-
[7523]	26/07/08	1,690	1,690	1,662	1,662	-53	-3.09	400	-
[7523]	26/07/07	1,715	1,750	1,715	1,715	+1	+0.06	1,200	-
[7523]	26/07/06	1,718	1,718	1,714	1,714	-4	-0.23	8,200	-
[7523]	26/07/03	1,707	1,849	1,643	1,718	+7	+0.41	17,500	-
[7523]	26/07/02	1,717	1,729	1,711	1,711	-16	-0.93	4,800	-
[7523]	26/07/01	1,693	1,727	1,661	1,727	+34	+2.01	1,100	-
[7523]	26/06/30	1,552	1,693	1,540	1,693	+63	+3.87	11,400	-
[7523]	26/06/29	1,650	1,650	1,630	1,630	-20	-1.21	900	-
[7523]	26/06/26	1,650	1,650	1,650	1,650	-25	-1.49	100	-
[7523]	26/06/25	1,675	1,675	1,675	1,675	0	0.00	100	-
[7523]	26/06/24	1,671	1,702	1,670	1,675	-13	-0.77	800	-
[7523]	26/06/23	1,648	1,688	1,648	1,688	+22	+1.32	1,000	-
[7523]	26/06/22	1,669	1,670	1,645	1,666	-43	-2.52	1,800	-
[7523]	26/06/19	1,709	1,709	1,709	1,709	0	0.00	600	-
[7523]	26/06/18	1,636	1,709	1,630	1,709	+36	+2.15	1,300	-
[7523]	26/06/17	1,670	1,673	1,670	1,673	-37	-2.16	700	-
[7523]	26/06/16	1,663	1,710	1,661	1,710	+7	+0.41	2,300	-
[7523]	26/06/15	1,640	1,703	1,640	1,703	+43	+2.59	2,500	-
[7523]	26/06/12	1,660	1,660	1,660	1,660	0	0.00	200	-
[7523]	26/06/11	1,620	1,660	1,620	1,660	0	0.00	500	-
[7523]	26/06/10	1,680	1,688	1,660	1,660	+10	+0.61	2,200	-
[7523]	26/06/09	1,650	1,675	1,650	1,650	0	0.00	4,000	-
[7523]	26/06/08	1,643	1,650	1,643	1,650	+7	+0.43	900	-
[7523]	26/06/05	1,608	1,650	1,608	1,643	+35	+2.18	1,500	-
[7523]	26/06/04	1,620	1,650	1,607	1,608	+3	+0.19	6,200	-
[7523]	26/06/03	1,602	1,605	1,602	1,605	-20	-1.23	600	-
[7523]	26/06/02	1,670	1,670	1,625	1,625	-11	-0.67	1,100	-
[7523]	26/06/01	1,659	1,660	1,633	1,636	-5	-0.30	3,000	-
[7523]	26/05/29	1,641	1,641	1,641	1,641	+15	+0.92	100	-
[7523]	26/05/28	1,620	1,626	1,620	1,626	+6	+0.37	1,100	-
[7523]	26/05/27	1,598	1,620	1,598	1,620	+16	+1.00	11,000	-
[7523]	26/05/26	1,602	1,641	1,602	1,604	+2	+0.12	4,000	-
[7523]	26/05/25	1,616	1,623	1,600	1,602	-21	-1.29	400	-
[7523]	26/05/22	1,606	1,650	1,606	1,623	+12.0	+0.74	2,400	-
[7523]	26/05/21	1,612	1,640	1,611	1,611	-1.0	-0.06	900	-
[7523]	26/05/20	1,602	1,615	1,602	1,612	+2.0	+0.12	2,100	-
[7523]	26/05/19	1,602	1,610	1,601	1,610	0	+0.00	1,100	-
[7523]	26/05/18	1,610	1,610	1,610	1,610	-33.0	-2.01	200	-
[7523]	26/05/15	1,640	1,675	1,640	1,643	+2.0	+0.12	4,200	-
[7523]	26/05/14	1,636	1,641	1,624	1,641	-27.0	-1.62	1,100	-
[7523]	26/05/13	1,639	1,668	1,630	1,668	+48.0	+2.96	4,700	-
[7523]	26/05/12	1,607	1,640	1,607	1,620	+29.0	+1.82	4,600	-
[7523]	26/05/11	1,577	1,591	1,577	1,591	-12.0	-0.75	800	-
[7523]	26/05/08	1,613	1,613	1,599	1,603	+18.0	+1.14	4,100	-
[7523]	26/05/07	1,605	1,605	1,585	1,585	-19.0	-1.18	3,700	-
[7523]	26/05/01	1,585	1,604	1,580	1,604	+15.0	+0.94	1,500	-
[7523]	26/04/30	1,587	1,602	1,587	1,589	-13.0	-0.81	600	-
[7523]	26/04/28	1,610	1,612	1,598	1,602	-3.0	-0.19	3,600	-
[7523]	26/04/27	1,600	1,605	1,600	1,605	+15	+0.94	1,200	-
[7523]	26/04/24	1,610	1,610	1,590	1,590	-1	-0.06	600	-
[7523]	26/04/23	1,596	1,610	1,590	1,591	-17	-1.06	2,100	-
[7523]	26/04/22	1,609	1,610	1,598	1,608	+14	+0.88	1,500	-
[7523]	26/04/21	1,581	1,604	1,580	1,594	+11	+0.69	11,800	-
[7523]	26/04/20	1,490	1,609	1,490	1,583	+103	+6.96	24,500	-
[7523]	26/04/17	1,461	1,493	1,461	1,480	+20	+1.37	3,300	-
[7523]	26/04/16	1,442	1,462	1,436	1,460	+18	+1.25	12,600	-
[7523]	26/04/15	1,467	1,467	1,442	1,442	-9	-0.62	11,300	-
[7523]	26/04/14	1,470	1,485	1,429	1,451	-16	-1.09	9,500	-
[7523]	26/04/13	1,467	1,467	1,467	1,467	-6	-0.41	200	-
[7523]	26/04/10	1,499	1,499	1,473	1,473	-23	-1.54	1,400	-
[7523]	26/04/09	1,476	1,496	1,470	1,496	+12	+0.81	5,500	-
[7523]	26/04/08	1,475	1,484	1,470	1,484	-5	-0.34	1,300	-
[7523]	26/04/07	1,484	1,489	1,466	1,489	+18	+1.22	800	-
[7523]	26/04/06	1,486	1,486	1,462	1,471	-15	-1.01	13,000	-
[7523]	26/04/03	1,478	1,486	1,476	1,486	-1	-0.07	400	-
[7523]	26/04/02	1,473	1,487	1,465	1,487	+8	+0.54	16,500	-
[7523]	26/04/01	1,486	1,487	1,467	1,479	+14	+0.96	8,900	-
[7523]	26/03/31	1,460	1,465	1,460	1,465	-11	-0.75	3,400	-
[7523]	26/03/30	1,456	1,490	1,456	1,476	-6	-0.40	7,600	-
[7523]	26/03/27	1,495	1,495	1,480	1,482	-14	-0.94	12,300	-
[7523]	26/03/26	1,491	1,497	1,486	1,496	+4	+0.27	12,000	-
[7523]	26/03/25	1,480	1,494	1,480	1,492	-8	-0.53	3,100	-
[7523]	26/03/24	1,492	1,500	1,485	1,500	+7	+0.47	2,200	-
[7523]	26/03/23	1,500	1,506	1,493	1,493	-13	-0.86	500	-
[7523]	26/03/19	1,510	1,510	1,506	1,506	-4	-0.26	11,300	-
[7523]	26/03/18	1,510	1,510	1,510	1,510	-2	-0.13	500	-
[7523]	26/03/17	1,510	1,520	1,506	1,512	+9	+0.60	2,000	-
[7523]	26/03/16	1,560	1,839	1,487	1,503	-34	-2.21	64,000	-
[7523]	26/03/13	1,511	1,537	1,511	1,537	+7	+0.46	800	-
[7523]	26/03/12	1,524	1,538	1,522	1,530	-34	-2.17	2,900	-
[7523]	26/03/11	1,515	1,564	1,515	1,564	+49	+3.23	300	-
[7523]	26/03/10	1,572	1,572	1,506	1,515	+6	+0.40	10,400	-
[7523]	26/03/09	1,518	1,530	1,506	1,509	-16	-1.05	10,700	-
[7523]	26/03/06	1,522	1,552	1,522	1,525	+3	+0.20	16,900	-
[7523]	26/03/05	1,543	1,566	1,522	1,522	+1	+0.07	16,900	-
[7523]	26/03/04	1,591	1,591	1,505	1,521	-73	-4.58	13,500	-
[7523]	26/03/03	1,610	1,610	1,594	1,594	-26	-1.60	11,600	-
[7523]	26/03/02	1,625	1,630	1,620	1,620	-4	-0.25	8,300	-
[7523]	26/02/27	1,620	1,624	1,620	1,624	+3	+0.19	1,900	-
[7523]	26/02/26	1,625	1,630	1,618	1,621	+1	+0.06	1,300	-
[7523]	26/02/25	1,627	1,627	1,618	1,620	-7	-0.43	3,200	-
[7523]	26/02/24	1,623	1,630	1,622	1,627	+5	+0.31	1,100	-
[7523]	26/02/20	1,630	1,634	1,622	1,622	-8	-0.49	2,000	-
[7523]	26/02/19	1,635	1,635	1,626	1,630	-5	-0.31	4,600	-
[7523]	26/02/18	1,641	1,679	1,635	1,635	-1	-0.06	3,400	-
[7523]	26/02/17	1,647	1,669	1,636	1,636	-18	-1.09	1,300	-
[7523]	26/02/16	1,661	1,667	1,634	1,654	-17	-1.02	20,100	-
[7523]	26/02/13	1,689	1,689	1,648	1,671	-18	-1.07	5,000	-
[7523]	26/02/12	1,640	1,699	1,635	1,689	+43	+2.61	12,300	-
[7523]	26/02/10	1,656	1,656	1,630	1,646	+18	+1.11	2,600	-
[7523]	26/02/09	1,627	1,630	1,624	1,628	+3	+0.18	4,200	-
[7523]	26/02/06	1,630	1,656	1,625	1,625	-5	-0.31	2,000	-
[7523]	26/02/05	1,641	1,670	1,630	1,630	-11	-0.67	1,600	-
[7523]	26/02/04	1,662	1,662	1,641	1,641	+6	+0.37	500	-
[7523]	26/02/03	1,687	1,687	1,635	1,635	-15	-0.91	3,300	-
[7523]	26/02/02	1,639	1,657	1,639	1,650	+11	+0.67	1,500	-
[7523]	26/01/30	1,664	1,664	1,639	1,639	-13	-0.79	12,900	-
[7523]	26/01/29	1,664	1,672	1,620	1,652	-16	-0.96	6,300	-
[7523]	26/01/28	1,674	1,694	1,667	1,668	-9	-0.54	11,100	-
[7523]	26/01/27	1,680	1,697	1,671	1,677	+13	+0.78	2,800	-
[7523]	26/01/26	1,710	1,710	1,663	1,664	-80	-4.59	12,800	-
[7523]	26/01/23	1,730	1,773	1,730	1,744	+11	+0.63	2,100	-
[7523]	26/01/22	1,755	1,755	1,715	1,733	-23	-1.31	1,200	-
[7523]	26/01/21	1,745	1,770	1,745	1,756	-18	-1.01	3,400	-
[7523]	26/01/20	1,790	1,790	1,749	1,774	+5	+0.28	15,800	-
[7523]	26/01/19	1,712	1,769	1,712	1,769	+40	+2.31	4,800	-
[7523]	26/01/16	1,715	1,739	1,715	1,729	+14	+0.82	2,100	-
[7523]	26/01/15	1,712	1,728	1,710	1,715	-13	-0.75	600	-
[7523]	26/01/14	1,724	1,765	1,724	1,728	+4	+0.23	4,900	-
[7523]	26/01/13	1,702	1,782	1,702	1,724	+15	+0.88	12,800	-
[7523]	26/01/09	1,700	1,722	1,700	1,709	+11	+0.65	6,600	-
[7523]	26/01/08	1,678	1,699	1,669	1,698	+15	+0.89	5,800	-
[7523]	26/01/07	1,693	1,696	1,681	1,683	-21	-1.23	3,100	-
[7523]	26/01/06	1,725	1,725	1,700	1,704	-4	-0.23	3,800	-
[7523]	26/01/05	1,705	1,723	1,705	1,708	0	0.00	2,400	-
[7523]	25/12/30	1,733	1,745	1,708	1,708	-40	-2.29	3,100	-
[7523]	25/12/29	1,705	1,748	1,700	1,748	+48	+2.82	3,000	-
[7523]	25/12/26	1,684	1,703	1,681	1,700	+2	+0.12	6,200	-
[7523]	25/12/25	1,699	1,701	1,668	1,698	+3	+0.18	14,600	-
[7523]	25/12/24	1,688	1,699	1,641	1,695	+7	+0.41	14,100	-
[7523]	25/12/23	1,652	1,688	1,644	1,688	+14	+0.84	3,800	-
[7523]	25/12/22	1,690	1,690	1,653	1,674	+16	+0.97	4,300	-
[7523]	25/12/19	1,687	1,728	1,652	1,658	-3	-0.18	5,100	-
[7523]	25/12/18	1,675	1,686	1,613	1,661	-54	-3.15	20,600	-
[7523]	25/12/17	1,720	1,720	1,680	1,715	-5	-0.29	6,500	-
[7523]	25/12/16	1,660	1,720	1,659	1,720	+40	+2.38	7,100	-
[7523]	25/12/15	1,655	1,680	1,650	1,680	-11	-0.65	10,600	-
[7523]	25/12/12	1,673	1,698	1,655	1,691	+14	+0.83	12,300	-
[7523]	25/12/11	1,695	1,700	1,674	1,677	-32	-1.87	3,658,800	-
[7523]	25/12/10	1,697	1,715	1,681	1,709	+30	+1.79	4,100	-
[7523]	25/12/09	1,703	1,734	1,677	1,679	-36	-2.10	13,500	-
[7523]	25/12/08	1,707	1,734	1,707	1,715	+9	+0.53	6,700	-
[7523]	25/12/05	1,739	1,739	1,706	1,706	-15	-0.87	2,300	-
[7523]	25/12/04	1,712	1,734	1,703	1,721	-2	-0.12	5,500	-
[7523]	25/12/03	1,775	1,775	1,723	1,723	-40	-2.27	8,200	-
[7523]	25/12/02	1,753	1,780	1,753	1,763	+4	+0.23	3,200	-
[7523]	25/12/01	1,800	1,808	1,759	1,759	-42	-2.33	7,500	-
[7523]	25/11/28	1,792	1,801	1,757	1,801	-6	-0.33	5,400	-
[7523]	25/11/27	1,733	1,831	1,722	1,807	+65	+3.73	7,700	-
[7523]	25/11/26	1,738	1,769	1,723	1,742	+2	+0.11	8,100	-
[7523]	25/11/25	1,730	1,777	1,728	1,740	+7	+0.40	10,000	-
[7523]	25/11/21	1,778	1,778	1,696	1,733	-85	-4.68	22,500	-
[7523]	25/11/20	1,950	1,950	1,818	1,818	-135	-6.91	19,500	-
[7523]	25/11/19	1,985	2,025	1,953	1,953	-50	-2.50	4,000	-
[7523]	25/11/18	2,055	2,090	1,990	2,003	-75	-3.61	12,300	-
[7523]	25/11/17	2,100	2,107	2,078	2,078	-44	-2.07	5,000	-
[7523]	25/11/14	2,084	2,163	2,084	2,122	+10	+0.47	9,900	-
[7523]	25/11/13	2,107	2,140	1,970	2,112	-22	-1.03	23,700	-
[7523]	25/11/12	2,119	2,170	2,067	2,134	+8	+0.38	21,700	-
[7523]	25/11/11	2,073	2,145	2,055	2,126	+3	+0.14	20,100	-
[7523]	25/11/10	1,993	2,149	1,992	2,123	+117	+5.83	38,100	-
[7523]	25/11/07	1,973	2,013	1,973	2,006	+13	+0.65	18,600	-
[7523]	25/11/06	2,049	2,050	1,972	1,993	-27	-1.34	30,200	-
[7523]	25/11/05	1,919	2,038	1,919	2,020	+76	+3.91	56,800	-
[7523]	25/11/04	1,848	1,980	1,848	1,944	+85	+4.57	37,500	-
[7523]	25/10/31	1,792	1,900	1,792	1,859	+27	+1.47	36,800	-
[7523]	25/10/30	1,675	1,832	1,670	1,832	+14	+0.77	463,100	-
[7523]	25/10/29	1,811	1,850	1,810	1,818	+4	+0.22	15,700	-
[7523]	25/10/28	1,809	1,860	1,809	1,814	+5	+0.28	31,800	-
[7523]	25/10/27	1,815	1,836	1,809	1,809	-23	-1.26	22,300	-
[7523]	25/10/24	1,822	1,866	1,757	1,832	+50	+2.81	23,700	-
[7523]	25/10/23	1,817	1,862	1,782	1,782	0	0.00	37,300	-
[7523]	25/10/22	1,775	1,938	1,775	1,782	+8	+0.45	84,400	-
[7523]	25/10/21	1,745	1,800	1,735	1,774	+8	+0.45	22,400	-
[7523]	25/10/20	1,700	1,783	1,698	1,766	+69	+4.07	28,100	-
[7523]	25/10/17	1,734	1,742	1,693	1,697	-60	-3.41	7,800	-
[7523]	25/10/16	1,678	1,800	1,678	1,757	+71	+4.21	59,400	-
[7523]	25/10/15	1,675	1,712	1,665	1,686	+7	+0.42	88,100	-
[7523]	25/10/14	1,665	1,715	1,665	1,679	+10	+0.60	135,900	-
[7523]	25/10/10	1,769	1,774	1,668	1,669	-120	-6.71	83,200	-
[7523]	25/10/09	1,770	1,832	1,762	1,789	-21	-1.16	64,700	-
[7523]	25/10/08	1,810	1,880	1,802	1,810	-80	-4.23	64,600	-
[7523]	25/10/07	1,895	1,920	1,749	1,890	-85	-4.30	124,700	-
[7523]	25/10/06	1,815	2,100	1,814	1,975	+120	+6.47	214,200	-
[7523]	25/10/03	1,821	1,855	1,706	1,855	+20	+1.09	242,700	-
[7523]	25/10/02	1,779	1,844	1,773	1,835	+64	+3.61	263,400	-
[7523]	25/10/01	1,745	1,780	1,741	1,771	+12	+0.68	191,500	-
[7523]	25/09/30	1,708	1,784	1,708	1,759	+51	+2.99	1,236,800	-
[7523]	25/09/29	1,667	1,752	1,667	1,708	+40	+2.40	1,180,200	-
[7523]	25/09/26	1,665	1,668	1,665	1,668	+3	+0.18	237,200	-
[7523]	25/09/25	1,665	1,665	1,664	1,665	0	0.00	32,900	-
[7523]	25/09/24	1,664	1,665	1,664	1,665	0	0.00	44,500	-
[7523]	25/09/22	1,664	1,665	1,664	1,665	+2	+0.12	31,300	-
[7523]	25/09/19	1,665	1,665	1,663	1,663	0	0.00	49,800	-
[7523]	25/09/18	1,661	1,665	1,661	1,663	+2	+0.12	183,700	-
[7523]	25/09/17	1,662	1,663	1,661	1,661	0	0.00	150,700	-
[7523]	25/09/16	1,662	1,662	1,661	1,661	-1	-0.06	152,300	-
[7523]	25/09/12	1,660	1,662	1,660	1,662	+2	+0.12	201,800	-
[7523]	25/09/11	1,660	1,662	1,660	1,660	0	0.00	113,500	-
[7523]	25/09/10	1,661	1,662	1,660	1,660	-1	-0.06	102,300	-
[7523]	25/09/09	1,661	1,662	1,661	1,661	0	0.00	91,800	-
[7523]	25/09/08	1,661	1,662	1,661	1,661	0	0.00	109,700	-
[7523]	25/09/05	1,662	1,664	1,661	1,661	-1	-0.06	159,200	-