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
[7749]	26/10/29	2,716	2,716	2,683	2,683	-13.0	-0.48	2,100	38,844,706,816
[7749]	26/10/28	2,689	2,698	2,674	2,696	+8.0	+0.30	700	39,032,922,112
[7749]	26/10/27	2,700	2,700	2,671	2,688	+8.0	+0.30	2,400	38,917,099,520
[7749]	26/10/26	2,699	2,699	2,679	2,680	-5.0	-0.19	1,200	38,801,272,832
[7749]	26/10/23	2,661	2,685	2,661	2,685	-13.0	-0.48	1,100	38,873,665,536
[7749]	26/10/22	2,702	2,702	2,667	2,698	+4.0	+0.15	1,600	39,061,876,736
[7749]	26/10/21	2,666	2,694	2,666	2,694	+29.0	+1.09	1,100	39,003,967,488
[7749]	26/10/20	2,676	2,685	2,646	2,665	+24.0	+0.91	6,700	38,584,102,912
[7749]	26/10/19	2,719	2,719	2,600	2,641	-78.0	-2.87	19,300	38,236,626,944
[7749]	26/10/16	2,735	2,768	2,700	2,719	-11.0	-0.40	2,500	39,365,918,720
[7749]	26/10/15	2,772	2,772	2,730	2,730	-49.0	-1.76	1,000	39,525,179,392
[7749]	26/10/14	2,694	2,779	2,692	2,779	+82.0	+3.04	1,700	40,234,602,496
[7749]	26/10/13	2,678	2,741	2,675	2,697	+6.0	+0.22	3,200	39,047,401,472
[7749]	26/10/09	2,695	2,699	2,670	2,691	-44.0	-1.61	20,700	38,960,533,504
[7749]	26/10/08	2,748	2,775	2,735	2,735	-5.0	-0.18	2,600	39,597,568,000
[7749]	26/10/07	2,740	2,740	2,715	2,740	+6.0	+0.22	2,900	39,669,956,608
[7749]	26/10/06	2,750	2,750	2,711	2,734	-16.0	-0.58	7,900	39,583,088,640
[7749]	26/10/05	2,771	2,780	2,750	2,750	-22.0	-0.79	2,700	39,814,737,920
[7749]	26/10/02	2,770	2,821	2,768	2,772	+5.0	+0.18	900	40,133,255,168
[7749]	26/10/01	2,778	2,878	2,760	2,767	-11.0	-0.40	3,100	40,060,866,560
[7749]	26/09/30	2,765	2,792	2,760	2,778	+18.0	+0.65	3,500	40,220,127,232
[7749]	26/09/29	2,825	2,825	2,713	2,760	-99.0	-3.46	12,200	39,959,519,232
[7749]	26/09/28	2,859	2,897	2,850	2,859	+6.0	+0.21	6,200	41,392,848,896
[7749]	26/09/25	2,878	2,881	2,850	2,853	-25.0	-0.87	8,400	41,305,980,928
[7749]	26/09/24	2,889	2,892	2,870	2,878	+8.0	+0.28	2,100	41,667,936,256
[7749]	26/09/18	2,851	2,870	2,851	2,870	+3.0	+0.10	1,800	41,552,109,568
[7749]	26/09/17	2,875	2,883	2,862	2,867	-16.0	-0.55	3,600	41,508,675,584
[7749]	26/09/16	2,884	2,916	2,853	2,883	-7.0	-0.24	2,600	41,740,324,864
[7749]	26/09/15	2,860	2,915	2,860	2,890	+9.0	+0.31	5,300	41,841,672,192
[7749]	26/09/14	2,877	2,930	2,853	2,881	+4.0	+0.14	9,000	41,711,370,240
[7749]	26/09/11	2,882	2,901	2,800	2,877	-43.0	-1.47	9,700	41,653,456,896
[7749]	26/09/10	2,940	2,945	2,917	2,920	-26.0	-0.88	2,300	42,276,012,032
[7749]	26/09/09	2,950	2,987	2,942	2,946	+24.0	+0.82	600	42,652,442,624
[7749]	26/09/08	2,965	2,965	2,922	2,922	-43.0	-1.45	900	42,304,970,752
[7749]	26/09/07	2,961	2,999	2,960	2,965	+5.0	+0.17	2,100	42,927,529,984
[7749]	26/09/04	2,965	2,978	2,960	2,960	+10.0	+0.34	2,500	42,855,137,280
[7749]	26/09/03	2,902	2,979	2,902	2,950	+50.0	+1.72	2,200	42,710,355,968
[7749]	26/09/02	2,895	2,900	2,891	2,900	+5.0	+0.17	1,200	41,986,453,504
[7749]	26/09/01	2,888	2,898	2,878	2,895	+17.0	+0.59	2,300	41,914,060,800
[7749]	26/08/31	2,863	2,899	2,858	2,878	+23.0	+0.81	600	41,667,936,256
[7749]	26/08/28	2,910	2,910	2,854	2,855	-5.0	-0.17	1,600	41,334,939,648
[7749]	26/08/27	2,861	2,950	2,848	2,860	-20.0	-0.69	2,600	41,407,328,256
[7749]	26/08/26	2,895	2,900	2,831	2,880	-15.0	-0.52	2,000	41,696,890,880
[7749]	26/08/25	2,896	2,945	2,890	2,895	+5.0	+0.17	2,400	41,914,060,800
[7749]	26/08/24	2,861	2,890	2,861	2,890	+29.0	+1.01	1,200	41,841,672,192
[7749]	26/08/21	2,868	2,875	2,861	2,861	-7.0	-0.24	1,100	41,421,807,616
[7749]	26/08/20	2,828	2,868	2,824	2,868	+41.0	+1.45	1,300	41,523,154,944
[7749]	26/08/19	2,850	2,855	2,827	2,827	-22.0	-0.77	2,600	40,929,550,336
[7749]	26/08/18	2,851	2,931	2,849	2,849	-11.0	-0.38	2,300	41,248,071,680
[7749]	26/08/17	2,860	2,891	2,843	2,860	0	0.00	2,200	-
[7749]	26/08/14	2,832	2,869	2,832	2,860	+29	+1.02	1,300	-
[7749]	26/08/13	2,886	2,896	2,821	2,831	-5	-0.18	3,800	-
[7749]	26/08/12	2,873	2,873	2,821	2,836	-40	-1.39	2,500	-
[7749]	26/08/10	2,857	2,939	2,849	2,876	+49	+1.73	2,100	-
[7749]	26/08/07	2,810	2,849	2,803	2,827	+20	+0.71	1,700	-
[7749]	26/08/06	2,823	2,840	2,801	2,807	+3	+0.11	1,700	-
[7749]	26/08/05	2,820	2,820	2,801	2,804	-2	-0.07	3,500	-
[7749]	26/08/04	2,808	2,827	2,800	2,806	+4	+0.14	2,500	-
[7749]	26/08/03	2,807	2,807	2,802	2,802	-2	-0.07	500	-
[7749]	26/07/31	2,812	2,820	2,804	2,804	+1	+0.04	1,800	-
[7749]	26/07/30	2,816	2,818	2,803	2,803	-1	-0.04	1,500	-
[7749]	26/07/29	2,806	2,820	2,804	2,804	+1	+0.04	1,000	-
[7749]	26/07/28	2,853	2,885	2,803	2,803	0	0.00	3,000	-
[7749]	26/07/27	2,802	2,850	2,802	2,803	+3	+0.11	1,200	-
[7749]	26/07/24	2,818	2,819	2,800	2,800	-5	-0.18	2,400	-
[7749]	26/07/23	2,806	2,810	2,792	2,805	0	0.00	1,700	-
[7749]	26/07/22	2,805	2,806	2,805	2,805	+2	+0.07	600	-
[7749]	26/07/21	2,817	2,824	2,800	2,803	+25	+0.90	1,600	-
[7749]	26/07/17	2,778	2,817	2,778	2,778	-7	-0.25	900	-
[7749]	26/07/16	2,809	2,809	2,780	2,785	-24	-0.85	2,300	-
[7749]	26/07/15	2,784	2,809	2,778	2,809	+25	+0.90	6,300	-
[7749]	26/07/14	2,819	2,823	2,783	2,784	-16	-0.57	3,800	-
[7749]	26/07/13	2,814	2,850	2,800	2,800	-23	-0.81	3,900	-
[7749]	26/07/10	2,849	2,850	2,819	2,823	+10	+0.36	1,300	-
[7749]	26/07/09	2,813	2,814	2,812	2,813	0	0.00	2,000	-
[7749]	26/07/08	2,816	2,834	2,812	2,813	+3	+0.11	1,000	-
[7749]	26/07/07	2,800	2,832	2,800	2,810	+14	+0.50	900	-
[7749]	26/07/06	2,820	2,820	2,782	2,796	+6	+0.22	1,400	-
[7749]	26/07/03	2,780	2,792	2,780	2,790	+10	+0.36	1,400	-
[7749]	26/07/02	2,780	2,795	2,780	2,780	+11	+0.40	800	-
[7749]	26/07/01	2,770	2,817	2,764	2,769	+1	+0.04	1,100	-
[7749]	26/06/30	2,801	2,815	2,768	2,768	-20	-0.72	900	-
[7749]	26/06/29	2,800	2,800	2,788	2,788	-17	-0.61	800	-
[7749]	26/06/26	2,798	2,805	2,776	2,805	-5	-0.18	500	-
[7749]	26/06/25	2,810	2,810	2,810	2,810	+23	+0.83	200	-
[7749]	26/06/24	2,787	2,787	2,787	2,787	-1	-0.04	300	-
[7749]	26/06/23	2,788	2,788	2,788	2,788	0	0.00	300	-
[7749]	26/06/22	2,800	2,810	2,788	2,788	-8	-0.29	500	-
[7749]	26/06/19	2,812	2,812	2,796	2,796	-10	-0.36	500	-
[7749]	26/06/18	2,821	2,821	2,805	2,806	-15	-0.53	1,700	-
[7749]	26/06/17	2,808	2,821	2,808	2,821	+13	+0.46	3,500	-
[7749]	26/06/16	2,813	2,863	2,808	2,808	-32	-1.13	1,000	-
[7749]	26/06/15	2,900	2,965	2,802	2,840	-60	-2.07	2,400	-
[7749]	26/06/12	2,816	2,900	2,816	2,900	+84	+2.98	2,700	-
[7749]	26/06/11	2,771	2,816	2,756	2,816	+30	+1.08	900	-
[7749]	26/06/10	2,774	2,824	2,760	2,786	+2	+0.07	3,800	-
[7749]	26/06/09	2,840	2,840	2,767	2,784	-23	-0.82	1,500	-
[7749]	26/06/08	2,803	2,807	2,803	2,807	-45	-1.58	400	-
[7749]	26/06/05	2,845	2,867	2,840	2,852	+57	+2.04	2,000	-
[7749]	26/06/04	2,733	2,795	2,733	2,795	+25	+0.90	1,900	-
[7749]	26/06/03	2,820	2,830	2,760	2,770	-36	-1.28	2,700	-
[7749]	26/06/02	2,867	2,867	2,805	2,806	-44	-1.54	1,000	-
[7749]	26/06/01	2,843	2,850	2,805	2,850	-14	-0.49	2,400	-
[7749]	26/05/29	2,849	2,865	2,830	2,864	-9	-0.31	1,500	-
[7749]	26/05/28	2,842	2,879	2,825	2,873	-2	-0.07	4,900	-
[7749]	26/05/27	2,901	2,901	2,875	2,875	-26	-0.90	500	-
[7749]	26/05/26	2,901	2,935	2,900	2,901	0	0.00	800	-
[7749]	26/05/25	2,911	2,930	2,901	2,901	-29	-0.99	1,700	-
[7749]	26/05/22	2,938	2,954	2,927	2,930	-30.0	-1.01	1,900	-
[7749]	26/05/21	2,956	2,960	2,950	2,960	+4.0	+0.14	1,000	-
[7749]	26/05/20	2,969	2,970	2,956	2,956	-13.0	-0.44	3,100	-
[7749]	26/05/19	2,952	2,969	2,950	2,969	+13.0	+0.44	700	-
[7749]	26/05/18	2,953	2,965	2,952	2,956	-15.0	-0.50	1,500	-
[7749]	26/05/15	2,996	2,999	2,960	2,971	-25.0	-0.83	1,400	-
[7749]	26/05/14	3,000	3,000	2,995	2,996	0	+0.00	1,700	-
[7749]	26/05/13	3,000	3,000	2,996	2,996	+16.0	+0.54	1,100	-
[7749]	26/05/12	2,985	2,992	2,980	2,980	+4.0	+0.13	500	-
[7749]	26/05/11	2,966	2,976	2,950	2,976	+1.0	+0.03	2,300	-
[7749]	26/05/08	－	－	－	2,975	－	－	0	-
[7749]	26/05/07	2,989	2,991	2,959	2,975	+15.0	+0.51	1,900	-
[7749]	26/05/01	2,994	2,994	2,960	2,960	-13.0	-0.44	2,700	-
[7749]	26/04/30	2,970	2,973	2,964	2,973	+3.0	+0.10	1,200	-
[7749]	26/04/28	2,963	2,970	2,963	2,970	+4.0	+0.13	1,300	-
[7749]	26/04/27	2,965	2,978	2,965	2,966	+8	+0.27	900	-
[7749]	26/04/24	2,985	2,985	2,958	2,958	－	－	700	-
[7749]	26/04/23	－	－	－	2,985	－	－	0	-
[7749]	26/04/22	3,000	3,000	2,973	2,985	+13	+0.44	300	-
[7749]	26/04/21	2,971	2,972	2,971	2,972	+2	+0.07	300	-
[7749]	26/04/20	2,976	3,010	2,970	2,970	-6	-0.20	1,600	-
[7749]	26/04/17	2,972	2,976	2,972	2,976	+4	+0.13	200	-
[7749]	26/04/16	3,005	3,005	2,972	2,972	－	－	700	-
[7749]	26/04/15	－	－	－	2,960	－	－	0	-
[7749]	26/04/14	2,970	2,971	2,954	2,960	-7	-0.24	500	-
[7749]	26/04/13	2,974	3,010	2,967	2,967	-14	-0.47	1,800	-
[7749]	26/04/10	2,994	3,000	2,980	2,981	-12	-0.40	1,700	-
[7749]	26/04/09	3,000	3,000	2,993	2,993	0	0.00	600	-
[7749]	26/04/08	3,010	3,010	2,993	2,993	-1	-0.03	400	-
[7749]	26/04/07	2,994	3,010	2,993	2,994	0	0.00	900	-
[7749]	26/04/06	3,005	3,005	2,994	2,994	-3	-0.10	700	-
[7749]	26/04/03	3,040	3,040	2,992	2,997	+4	+0.13	1,600	-
[7749]	26/04/02	3,015	3,040	2,992	2,993	+1	+0.03	2,200	-
[7749]	26/04/01	2,988	2,995	2,981	2,992	+1	+0.03	1,900	-
[7749]	26/03/31	2,999	3,000	2,987	2,991	-6	-0.20	1,000	-
[7749]	26/03/30	2,990	2,997	2,989	2,997	-8	-0.27	900	-
[7749]	26/03/27	3,030	3,040	3,005	3,005	-25	-0.83	700	-
[7749]	26/03/26	2,984	3,045	2,984	3,030	+42	+1.41	1,200	-
[7749]	26/03/25	2,975	3,010	2,975	2,988	+21	+0.71	1,400	-
[7749]	26/03/24	2,987	2,995	2,967	2,967	-17	-0.57	1,100	-
[7749]	26/03/23	2,971	2,995	2,971	2,984	+4	+0.13	2,000	-
[7749]	26/03/19	2,973	3,005	2,971	2,980	-5	-0.17	900	-
[7749]	26/03/18	2,990	2,990	2,971	2,985	+15	+0.51	500	-
[7749]	26/03/17	2,970	2,970	2,970	2,970	-9	-0.30	400	-
[7749]	26/03/16	2,970	2,995	2,970	2,979	+7	+0.24	800	-
[7749]	26/03/13	2,995	2,995	2,972	2,972	-6	-0.20	3,000	-
[7749]	26/03/12	2,988	2,994	2,977	2,978	-9	-0.30	3,600	-
[7749]	26/03/11	2,995	2,999	2,987	2,987	-1	-0.03	900	-
[7749]	26/03/10	2,999	3,000	2,984	2,988	-7	-0.23	3,400	-
[7749]	26/03/09	2,996	3,025	2,995	2,995	-15	-0.50	5,000	-
[7749]	26/03/06	2,997	3,010	2,997	3,010	+13	+0.43	2,100	-
[7749]	26/03/05	3,010	3,010	2,991	2,997	-1	-0.03	3,200	-
[7749]	26/03/04	3,000	3,005	2,987	2,998	-2	-0.07	8,800	-
[7749]	26/03/03	3,000	3,005	2,998	3,000	0	0.00	3,800	-
[7749]	26/03/02	3,000	3,000	2,987	3,000	-5	-0.17	2,700	-
[7749]	26/02/27	3,010	3,010	2,996	3,005	+5	+0.17	2,700	-
[7749]	26/02/26	2,987	3,000	2,987	3,000	+13	+0.44	4,700	-
[7749]	26/02/25	3,010	3,010	2,987	2,987	-7	-0.23	2,500	-
[7749]	26/02/24	2,994	3,015	2,994	2,994	+11	+0.37	6,400	-
[7749]	26/02/20	2,983	2,985	2,983	2,983	-17	-0.57	1,000	-
[7749]	26/02/19	2,985	3,010	2,980	3,000	+3	+0.10	5,700	-
[7749]	26/02/18	2,981	2,998	2,981	2,997	+9	+0.30	1,200	-
[7749]	26/02/17	2,994	2,994	2,983	2,988	-5	-0.17	4,000	-
[7749]	26/02/16	3,015	3,015	2,993	2,993	-7	-0.23	1,600	-
[7749]	26/02/13	3,030	3,030	3,000	3,000	-30	-0.99	3,500	-
[7749]	26/02/12	3,030	3,040	3,025	3,030	+5	+0.17	3,400	-
[7749]	26/02/10	3,005	3,025	3,005	3,025	+20	+0.67	2,400	-
[7749]	26/02/09	3,020	3,025	3,000	3,005	+16	+0.54	3,900	-
[7749]	26/02/06	2,989	2,989	2,989	2,989	-21	-0.70	200	-
[7749]	26/02/05	3,025	3,025	2,992	3,010	-20	-0.66	2,100	-
[7749]	26/02/04	3,005	3,055	3,005	3,030	+30	+1.00	2,300	-
[7749]	26/02/03	3,005	3,095	2,992	3,000	+9	+0.30	4,200	-
[7749]	26/02/02	3,010	3,010	2,987	2,991	+5	+0.17	1,200	-
[7749]	26/01/30	3,010	3,015	2,986	2,986	-1	-0.03	1,800	-
[7749]	26/01/29	3,000	3,000	2,985	2,987	+6	+0.20	1,200	-
[7749]	26/01/28	2,980	3,020	2,980	2,981	-14	-0.47	900	-
[7749]	26/01/27	3,000	3,000	2,995	2,995	-10	-0.33	400	-
[7749]	26/01/26	2,963	3,020	2,962	3,005	+22	+0.74	3,000	-
[7749]	26/01/23	2,952	2,983	2,952	2,983	+33	+1.12	8,500	-
[7749]	26/01/22	2,946	2,950	2,930	2,950	+40	+1.37	2,000	-
[7749]	26/01/21	2,922	2,925	2,900	2,910	-14	-0.48	1,900	-
[7749]	26/01/20	2,978	2,978	2,921	2,924	-54	-1.81	7,200	-
[7749]	26/01/19	2,985	2,995	2,965	2,978	-7	-0.23	2,200	-
[7749]	26/01/16	2,997	2,997	2,983	2,985	-13	-0.43	2,000	-
[7749]	26/01/15	3,050	3,050	2,982	2,998	-12	-0.40	6,900	-
[7749]	26/01/14	2,982	3,010	2,982	3,010	+22	+0.74	4,800	-
[7749]	26/01/13	3,040	3,040	2,956	2,988	-52	-1.71	9,500	-
[7749]	26/01/09	3,000	3,040	2,990	3,040	+41	+1.37	3,200	-
[7749]	26/01/08	2,984	3,000	2,984	2,999	+35	+1.18	1,300	-
[7749]	26/01/07	2,978	3,015	2,955	2,964	-23	-0.77	4,100	-
[7749]	26/01/06	2,997	3,025	2,987	2,987	+22	+0.74	1,600	-
[7749]	26/01/05	3,055	3,060	2,965	2,965	-60	-1.98	6,100	-
[7749]	25/12/30	3,000	3,050	3,000	3,025	+20	+0.67	900	-
[7749]	25/12/29	2,977	3,025	2,977	3,005	+34	+1.14	1,200	-
[7749]	25/12/26	3,010	3,080	2,971	2,971	-39	-1.30	1,100	-
[7749]	25/12/25	2,997	3,070	2,963	3,010	+13	+0.43	9,400	-
[7749]	25/12/24	2,960	2,997	2,960	2,997	+37	+1.25	1,500	-
[7749]	25/12/23	2,923	2,986	2,923	2,960	+54	+1.86	3,900	-
[7749]	25/12/22	2,871	2,928	2,871	2,906	+36	+1.25	2,000	-
[7749]	25/12/19	2,901	2,930	2,849	2,870	-59	-2.01	6,500	-
[7749]	25/12/18	2,858	2,950	2,858	2,929	+77	+2.70	3,900	-
[7749]	25/12/17	2,845	2,857	2,839	2,852	+11	+0.39	3,200	-
[7749]	25/12/16	2,818	2,865	2,818	2,841	+31	+1.10	2,200	-
[7749]	25/12/15	2,808	2,817	2,807	2,810	-2	-0.07	1,200	-
[7749]	25/12/12	2,809	2,821	2,809	2,812	-23	-0.81	600	-
[7749]	25/12/11	2,849	2,849	2,805	2,835	+4	+0.14	1,400	-
[7749]	25/12/10	2,849	2,849	2,815	2,831	-16	-0.56	600	-
[7749]	25/12/09	2,820	2,847	2,800	2,847	+27	+0.96	4,300	-
[7749]	25/12/08	2,819	2,820	2,793	2,820	+1	+0.04	4,300	-
[7749]	25/12/05	2,820	2,820	2,795	2,819	-1	-0.04	3,400	-
[7749]	25/12/04	2,841	2,841	2,800	2,820	+29	+1.04	3,700	-
[7749]	25/12/03	2,840	2,840	2,780	2,791	-41	-1.45	3,800	-
[7749]	25/12/02	2,807	2,832	2,807	2,832	+25	+0.89	1,500	-
[7749]	25/12/01	2,856	2,856	2,806	2,807	-86	-2.97	2,900	-
[7749]	25/11/28	2,910	2,917	2,893	2,893	-42	-1.43	3,700	-
[7749]	25/11/27	2,882	2,967	2,882	2,935	+54	+1.87	4,300	-
[7749]	25/11/26	2,888	2,889	2,838	2,881	-8	-0.28	2,300	-
[7749]	25/11/25	2,781	2,889	2,781	2,889	+110	+3.96	9,500	-
[7749]	25/11/21	2,742	2,779	2,731	2,779	+37	+1.35	2,400	-
[7749]	25/11/20	2,774	2,775	2,730	2,742	-12	-0.44	4,700	-
[7749]	25/11/19	2,755	2,755	2,734	2,754	+9	+0.33	1,300	-
[7749]	25/11/18	2,759	2,759	2,740	2,745	-14	-0.51	3,800	-
[7749]	25/11/17	2,764	2,764	2,727	2,759	+7	+0.25	3,700	-
[7749]	25/11/14	2,741	2,754	2,729	2,752	+23	+0.84	4,200	-
[7749]	25/11/13	2,732	2,754	2,729	2,729	-3	-0.11	18,800	-
[7749]	25/11/12	2,731	2,760	2,726	2,732	+1	+0.04	5,500	-
[7749]	25/11/11	2,787	2,787	2,720	2,731	-32	-1.16	4,500	-
[7749]	25/11/10	2,769	2,787	2,740	2,763	+3	+0.11	5,700	-
[7749]	25/11/07	2,751	2,768	2,734	2,760	+9	+0.33	1,700	-
[7749]	25/11/06	2,750	2,770	2,746	2,751	+6	+0.22	4,800	-
[7749]	25/11/05	2,752	2,754	2,710	2,745	-6	-0.22	7,200	-
[7749]	25/11/04	2,741	2,767	2,720	2,751	+42	+1.55	7,800	-
[7749]	25/10/31	2,712	2,747	2,695	2,709	+4	+0.15	2,400	-
[7749]	25/10/30	2,727	2,727	2,691	2,705	-11	-0.41	2,900	-
[7749]	25/10/29	2,713	2,716	2,675	2,716	+3	+0.11	3,300	-
[7749]	25/10/28	2,755	2,755	2,704	2,713	-32	-1.17	3,600	-
[7749]	25/10/27	2,754	2,760	2,736	2,745	+13	+0.48	4,500	-
[7749]	25/10/24	2,707	2,737	2,700	2,732	+25	+0.92	6,700	-
[7749]	25/10/23	2,705	2,709	2,671	2,707	+13	+0.48	3,500	-
[7749]	25/10/22	2,667	2,715	2,667	2,694	+27	+1.01	6,500	-
[7749]	25/10/21	2,670	2,674	2,640	2,667	-3	-0.11	2,100	-
[7749]	25/10/20	2,678	2,678	2,656	2,670	+33	+1.25	2,300	-
[7749]	25/10/17	2,644	2,659	2,631	2,637	+5	+0.19	2,700	-
[7749]	25/10/16	2,668	2,668	2,601	2,632	+4	+0.15	5,200	-
[7749]	25/10/15	2,665	2,665	2,614	2,628	-14	-0.53	6,300	-
[7749]	25/10/14	2,676	2,676	2,623	2,642	-35	-1.31	6,600	-
[7749]	25/10/10	2,697	2,698	2,666	2,677	-1	-0.04	1,100	-
[7749]	25/10/09	2,690	2,700	2,660	2,678	-34	-1.25	8,300	-
[7749]	25/10/08	2,700	2,718	2,695	2,712	+18	+0.67	1,600	-
[7749]	25/10/07	2,731	2,750	2,694	2,694	-22	-0.81	3,700	-
[7749]	25/10/06	2,749	2,749	2,695	2,716	+7	+0.26	5,400	-
[7749]	25/10/03	2,743	2,743	2,695	2,709	+4	+0.15	2,300	-
[7749]	25/10/02	2,740	2,747	2,700	2,705	-18	-0.66	3,700	-
[7749]	25/10/01	2,759	2,759	2,718	2,723	-42	-1.52	2,000	-
[7749]	25/09/30	2,776	2,779	2,725	2,765	+16	+0.58	3,000	-
[7749]	25/09/29	2,795	2,795	2,724	2,749	-5	-0.18	4,100	-
[7749]	25/09/26	2,746	2,779	2,740	2,754	+27	+0.99	6,400	-
[7749]	25/09/25	2,737	2,748	2,727	2,727	-8	-0.29	3,700	-
[7749]	25/09/24	2,748	2,748	2,727	2,735	-6	-0.22	2,700	-
[7749]	25/09/22	2,752	2,752	2,730	2,741	+15	+0.55	2,900	-
[7749]	25/09/19	2,755	2,755	2,726	2,726	-19	-0.69	4,200	-
[7749]	25/09/18	2,756	2,758	2,735	2,745	-5	-0.18	3,600	-
[7749]	25/09/17	2,763	2,763	2,740	2,750	+9	+0.33	3,500	-
[7749]	25/09/16	2,768	2,768	2,735	2,741	+12	+0.44	8,200	-
[7749]	25/09/12	2,738	2,738	2,720	2,729	+9	+0.33	3,900	-
[7749]	25/09/11	2,718	2,720	2,707	2,720	0	0.00	4,300	-
[7749]	25/09/10	2,731	2,738	2,709	2,720	+13	+0.48	5,600	-
[7749]	25/09/09	2,740	2,745	2,705	2,707	-30	-1.10	8,800	-
[7749]	25/09/08	2,780	2,780	2,700	2,737	-14	-0.51	12,000	-
[7749]	25/09/05	2,750	2,788	2,750	2,751	-37	-1.33	8,500	-