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
[2510]	26/10/29	803	805	802	803	+1.4	+0.17	33,590	-
[2510]	26/10/28	804	804	800	802	-3.6	-0.45	56,550	-
[2510]	26/10/27	804	806	804	806	+1.2	+0.15	91,990	-
[2510]	26/10/26	805	806	803	805	+2.0	+0.25	58,890	-
[2510]	26/10/23	805	807	803	803	+1.9	+0.24	51,150	-
[2510]	26/10/22	802	802	800	802	+3.0	+0.38	24,780	-
[2510]	26/10/21	799	800	799	799	0	+0.00	60,130	-
[2510]	26/10/20	798	800	797	799	+0.3	+0.04	16,030	-
[2510]	26/10/19	800	800	798	799	+1.7	+0.21	15,690	-
[2510]	26/10/16	799	799	796	798	-0.2	-0.03	3,820	-
[2510]	26/10/15	797	799	796	799	+4.5	+0.57	6,090	-
[2510]	26/10/14	794	795	794	795	+0.7	+0.09	1,000	-
[2510]	26/10/13	794	795	793	795	+0.7	+0.09	52,680	-
[2510]	26/10/09	793	795	793	795	+4.0	+0.51	63,860	-
[2510]	26/10/08	791	791	790	791	+1.7	+0.22	140,980	-
[2510]	26/10/07	789	790	789	790	+2.0	+0.25	22,250	-
[2510]	26/10/06	791	791	788	788	-2.2	-0.28	168,240	-
[2510]	26/10/05	789	793	789	791	+2.7	+0.34	254,160	-
[2510]	26/10/02	791	793	789	789	-2.0	-0.25	58,560	-
[2510]	26/10/01	793	793	790	791	-0.6	-0.08	209,050	-
[2510]	26/09/30	789	792	789	792	+1.0	+0.13	131,870	-
[2510]	26/09/29	790	791	789	791	+0.5	+0.06	10,530	-
[2510]	26/09/28	791	791	789	791	+0.5	+0.06	8,170	-
[2510]	26/09/25	788	791	788	791	+0.5	+0.06	35,290	-
[2510]	26/09/24	791	793	790	791	-5.2	-0.65	41,400	-
[2510]	26/09/18	795	797	795	797	+2.1	+0.26	119,320	-
[2510]	26/09/17	793	795	793	795	+1.8	+0.23	11,730	-
[2510]	26/09/16	791	794	791	794	+3.3	+0.42	2,990	-
[2510]	26/09/15	794	795	791	791	-1.4	-0.18	1,790	-
[2510]	26/09/14	790	796	790	793	-1.1	-0.14	135,390	-
[2510]	26/09/11	796	796	794	795	-4.7	-0.59	496,480	-
[2510]	26/09/10	797	800	797	800	0	+0.00	8,050	-
[2510]	26/09/09	800	800	797	800	+2.5	+0.31	131,410	-
[2510]	26/09/08	800	800	797	798	+1.3	+0.16	1,770	-
[2510]	26/09/07	797	800	797	797	-2.7	-0.34	9,690	-
[2510]	26/09/04	805	805	780	800	-6.9	-0.86	148,230	-
[2510]	26/09/03	802	814	802	807	+5.5	+0.69	93,800	-
[2510]	26/09/02	797	825	797	802	+4.6	+0.58	898,390	-
[2510]	26/09/01	800	802	797	798	-3.0	-0.37	33,790	-
[2510]	26/08/31	801	801	800	801	+0.2	+0.02	13,740	-
[2510]	26/08/28	802	802	800	801	-1.4	-0.17	80,070	-
[2510]	26/08/27	803	803	801	803	+1.5	+0.19	1,820	-
[2510]	26/08/26	805	805	802	802	-0.5	-0.06	2,840	-
[2510]	26/08/25	801	803	801	803	+2.7	+0.34	71,660	-
[2510]	26/08/24	802	803	801	801	-1.1	-0.14	96,840	-
[2510]	26/08/21	803	803	801	803	+0.7	+0.09	27,660	-
[2510]	26/08/20	803	804	803	803	+4.7	+0.59	1,490	-
[2510]	26/08/19	800	802	799	799	-0.7	-0.09	107,060	-
[2510]	26/08/18	800	800	798	800	+0.4	+0.05	45,020	-
[2510]	26/08/17	803	803	800	800	-3.9	-0.49	101,220	-
[2510]	26/08/14	803	804	802	804	+1.3	+0.16	127,830	-
[2510]	26/08/13	804	804	802	803	-1.7	-0.21	24,240	-
[2510]	26/08/12	805	805	803	805	-1.0	-0.12	16,140	-
[2510]	26/08/10	807	807	805	806	-0.2	-0.02	74,170	-
[2510]	26/08/07	807	807	806	807	+0.3	+0.04	50,550	-
[2510]	26/08/06	806	808	806	807	+1.8	+0.22	1,830	-
[2510]	26/08/05	802	806	802	806	+1.4	+0.17	59,950	-
[2510]	26/08/04	805	807	802	805	0	+0.00	49,130	-
[2510]	26/08/03	815	815	800	805	-2.5	-0.31	333,090	-
[2510]	26/07/31	806	809	806	808	+1.6	+0.20	79,990	-
[2510]	26/07/30	807	808	806	807	-1.1	-0.14	62,830	-
[2510]	26/07/29	807	809	807	809	+2.3	+0.29	1,140	-
[2510]	26/07/28	806	808	806	807	+0.7	+0.09	69,250	-
[2510]	26/07/27	809	809	807	807	+1.9	+0.24	2,760	-
[2510]	26/07/24	807	808	805	806	-1.1	-0.14	83,450	-
[2510]	26/07/23	809	812	808	808	-1.1	-0.14	8,580	-
[2510]	26/07/22	808	810	808	810	+2.3	+0.28	13,760	-
[2510]	26/07/21	810	810	808	808	-4.2	-0.52	63,360	-
[2510]	26/07/17	811.6	812.3	810.0	812.3	-0.4	-0.05	207,260	-
[2510]	26/07/16	811.8	813.2	811.5	812.7	+0.4	+0.05	7,470	-
[2510]	26/07/15	812.0	814.4	812.0	812.3	+0.8	+0.10	96,810	-
[2510]	26/07/14	804.9	811.5	804.9	811.5	+10.0	+1.25	144,550	-
[2510]	26/07/13	808.9	809.0	801.5	801.5	-6.3	-0.78	66,420	-
[2510]	26/07/10	803.3	807.8	802.9	807.8	+5.0	+0.62	33,590	-
[2510]	26/07/09	801.1	802.8	801.1	802.8	-0.2	-0.02	43,560	-
[2510]	26/07/08	804.2	804.2	802.8	803.0	-2.8	-0.35	143,870	-
[2510]	26/07/07	805.1	806.4	803.4	805.8	-0.7	-0.09	308,920	-
[2510]	26/07/06	806.0	806.9	805.6	806.5	+0.6	+0.07	93,900	-
[2510]	26/07/03	807.7	808.5	805.9	805.9	-2.7	-0.33	83,700	-
[2510]	26/07/02	809.7	809.7	807.9	808.6	-2.4	-0.30	101,460	-
[2510]	26/07/01	811.4	811.4	809.8	811.0	-8.4	-1.03	261,580	-
[2510]	26/06/30	813.9	819.4	811.7	819.4	+4.8	+0.59	11,520	-
[2510]	26/06/29	814.7	814.8	813.7	814.6	-1.9	-0.23	61,520	-
[2510]	26/06/26	813.3	817.0	813.3	816.5	+1.0	+0.12	220,490	-
[2510]	26/06/25	814.1	815.5	813.8	815.5	+2.1	+0.26	15,360	-
[2510]	26/06/24	812.5	814.2	812.3	813.4	+0.6	+0.07	98,080	-
[2510]	26/06/23	812.6	812.8	812.0	812.8	+0.7	+0.09	5,470	-
[2510]	26/06/22	811.1	812.3	811.1	812.1	-1.6	-0.20	5,840	-
[2510]	26/06/19	813.3	817.0	812.8	813.7	-2.3	-0.28	51,890	-
[2510]	26/06/18	813.6	816.0	813.6	816.0	-0.9	-0.11	326,310	-
[2510]	26/06/17	815.7	816.9	815.2	816.9	+2.1	+0.26	5,760	-
[2510]	26/06/16	816.3	816.6	813.5	814.8	-4.2	-0.51	14,810	-
[2510]	26/06/15	816.6	819.0	815.8	819.0	+4.4	+0.54	3,980	-
[2510]	26/06/12	814.8	814.8	813.1	814.6	+2.4	+0.30	464,990	-
[2510]	26/06/11	811.3	813.1	810.9	812.2	+1.9	+0.23	86,300	-
[2510]	26/06/10	811.1	811.8	810.3	810.3	-1.2	-0.15	137,370	-
[2510]	26/06/09	807.7	811.5	807.7	811.5	+2.0	+0.25	9,090	-
[2510]	26/06/08	810.8	811.0	809.0	809.5	-1.3	-0.16	16,820	-
[2510]	26/06/05	811.8	812.1	810.8	810.8	-1.9	-0.23	172,570	-
[2510]	26/06/04	813.1	813.1	810.9	812.7	-0.2	-0.02	498,910	-
[2510]	26/06/03	815.1	815.1	812.9	812.9	-2.6	-0.32	151,570	-
[2510]	26/06/02	810.6	815.5	809.1	815.5	+5.4	+0.67	40,070	-
[2510]	26/06/01	812.8	812.8	809.8	810.1	+1.0	+0.12	83,940	-
[2510]	26/05/29	810.2	812.0	809.1	809.1	0.0	0.00	141,430	-
[2510]	26/05/28	810.0	810.7	808.8	809.1	-0.7	-0.09	400,060	-
[2510]	26/05/27	808.5	809.8	807.1	809.8	+1.1	+0.14	141,450	-
[2510]	26/05/26	809.1	809.1	807.7	808.7	-0.4	-0.05	90,040	-
[2510]	26/05/25	806.0	809.1	806.0	809.1	+3.1	+0.38	254,790	-
[2510]	26/05/22	804	806	803	806	-1.0	-0.12	115,090	-
[2510]	26/05/21	805	807	803	807	+4.1	+0.51	34,500	-
[2510]	26/05/20	801	803	801	803	+2.3	+0.29	234,230	-
[2510]	26/05/19	805	805	801	801	-2.4	-0.30	76,480	-
[2510]	26/05/18	802	804	801	804	-2.3	-0.29	792,590	-
[2510]	26/05/15	808	809	804	807	-1.6	-0.20	75,760	-
[2510]	26/05/14	813	813	809	809	-3.8	-0.47	199,100	-
[2510]	26/05/13	813	813	812	813	-0.6	-0.07	13,620	-
[2510]	26/05/12	815	816	814	814	-0.3	-0.04	203,520	-
[2510]	26/05/11	817	818	815	815	-1.5	-0.18	276,300	-
[2510]	26/05/08	817	818	817	817	-1.9	-0.23	91,540	-
[2510]	26/05/07	819	820	817	819	+2.1	+0.26	503,640	-
[2510]	26/05/01	816	818	816	817	+1.5	+0.18	38,820	-
[2510]	26/04/30	818	818	816	816	-3.3	-0.40	108,920	-
[2510]	26/04/28	817	820	817	820	-0.5	-0.06	72,600	-
[2510]	26/04/27	820.4	820.8	818.7	820.8	-0.1	-0.01	141,260	-
[2510]	26/04/24	820.0	821.1	819.7	820.9	+0.9	+0.11	75,860	-
[2510]	26/04/23	821.9	822.4	820.0	820.0	-2.2	-0.27	6,780	-
[2510]	26/04/22	823.0	823.1	822.0	822.2	-1.5	-0.18	45,830	-
[2510]	26/04/21	822.3	824.0	822.3	823.7	+1.8	+0.22	46,990	-
[2510]	26/04/20	821.5	823.1	821.4	821.9	+0.2	+0.02	55,070	-
[2510]	26/04/17	820.5	821.7	820.1	821.7	-0.7	-0.09	437,380	-
[2510]	26/04/16	821.9	822.4	820.5	822.4	-3.9	-0.47	905,420	-
[2510]	26/04/15	820.9	826.3	820.2	826.3	+1.3	+0.16	24,090	-
[2510]	26/04/14	818.1	825.0	817.7	825.0	+8.2	+1.00	151,200	-
[2510]	26/04/13	816.9	817.6	816.6	816.8	-3.2	-0.39	129,560	-
[2510]	26/04/10	821.5	822.8	819.7	820.0	-1.4	-0.17	388,830	-
[2510]	26/04/09	822.0	822.0	819.6	821.4	-1.3	-0.16	102,780	-
[2510]	26/04/08	821.0	822.7	820.9	822.7	+2.7	+0.33	314,390	-
[2510]	26/04/07	820.0	820.0	818.3	820.0	-1.0	-0.12	47,080	-
[2510]	26/04/06	821.2	821.2	819.3	821.0	-1.2	-0.15	30,300	-
[2510]	26/04/03	822.3	822.3	820.6	822.2	+0.6	+0.07	30,600	-
[2510]	26/04/02	824.9	825.0	820.8	821.6	-2.7	-0.33	161,950	-
[2510]	26/04/01	822.8	824.7	821.9	824.3	+2.5	+0.30	55,370	-
[2510]	26/03/31	821.0	822.6	820.1	821.8	+0.3	+0.04	4,850	-
[2510]	26/03/30	820.9	821.8	819.6	821.5	-1.2	-0.15	427,810	-
[2510]	26/03/27	826.5	826.5	821.4	822.7	-6.8	-0.82	20,040	-
[2510]	26/03/26	829.3	829.5	826.8	829.5	+2.1	+0.25	9,130	-
[2510]	26/03/25	827.8	828.7	827.4	827.4	+1.1	+0.13	10,950	-
[2510]	26/03/24	826.0	827.4	825.9	826.3	+1.3	+0.16	532,080	-
[2510]	26/03/23	824.2	827.1	824.2	825.0	-3.0	-0.36	513,400	-
[2510]	26/03/19	828.4	829.9	827.8	828.0	-5.1	-0.61	261,910	-
[2510]	26/03/18	830.0	833.1	828.2	833.1	+5.3	+0.64	173,540	-
[2510]	26/03/17	826.7	827.8	826.1	827.8	+1.1	+0.13	97,860	-
[2510]	26/03/16	829.3	829.3	826.6	826.7	-1.7	-0.21	120,700	-
[2510]	26/03/13	830.3	830.8	828.4	828.4	-3.0	-0.36	11,020	-
[2510]	26/03/12	831.1	832.1	831.0	831.4	-1.3	-0.16	46,090	-
[2510]	26/03/11	832.1	833.4	831.0	832.7	+1.2	+0.14	6,530	-
[2510]	26/03/10	831.3	833.4	831.3	831.5	+0.5	+0.06	37,490	-
[2510]	26/03/09	834.1	834.1	829.0	831.0	-2.3	-0.28	46,430	-
[2510]	26/03/06	832.4	834.3	832.4	833.3	+2.9	+0.35	21,470	-
[2510]	26/03/05	835.8	847.5	830.4	830.4	-8.6	-1.03	134,350	-
[2510]	26/03/04	839.0	841.5	838.9	839.0	-0.9	-0.11	199,070	-
[2510]	26/03/03	842.5	842.5	839.0	839.9	-1.6	-0.19	6,440	-
[2510]	26/03/02	849.0	849.0	840.3	841.5	+0.9	+0.11	24,490	-
[2510]	26/02/27	839.4	840.6	838.3	840.6	+1.7	+0.20	312,470	-
[2510]	26/02/26	839.0	839.0	836.3	838.9	+0.4	+0.05	822,020	-
[2510]	26/02/25	842.9	842.9	838.5	838.5	-2.3	-0.27	144,140	-
[2510]	26/02/24	843.2	843.2	839.6	840.8	+1.1	+0.13	225,590	-
[2510]	26/02/20	839.0	839.9	838.1	839.7	+2.8	+0.33	85,660	-
[2510]	26/02/19	836.9	838.2	836.2	836.9	+0.5	+0.06	408,610	-
[2510]	26/02/18	837.6	839.5	835.3	836.4	-2.4	-0.29	349,140	-
[2510]	26/02/17	833.3	838.8	833.3	838.8	+7.8	+0.94	84,000	-
[2510]	26/02/16	835.2	835.2	831.0	831.0	-2.4	-0.29	91,580	-
[2510]	26/02/13	833.7	834.3	831.5	833.4	+1.2	+0.14	148,690	-
[2510]	26/02/12	832.1	834.0	831.9	832.2	+2.5	+0.30	116,640	-
[2510]	26/02/10	828.5	829.7	828.0	829.7	+2.0	+0.24	280,020	-
[2510]	26/02/09	827.7	828.7	827.0	827.7	-4.3	-0.52	82,770	-
[2510]	26/02/06	829.0	832.4	829.0	832.0	+3.8	+0.46	105,900	-
[2510]	26/02/05	828.0	828.9	827.8	828.2	0.0	0.00	130,940	-
[2510]	26/02/04	827.8	828.6	827.1	828.2	+1.2	+0.15	363,410	-
[2510]	26/02/03	828.6	828.6	826.5	827.0	-0.9	-0.11	66,520	-
[2510]	26/02/02	829.8	829.8	826.1	827.9	-1.1	-0.13	515,820	-
[2510]	26/01/30	827.3	829.8	827.1	829.0	+0.2	+0.02	355,570	-
[2510]	26/01/29	828.1	828.8	827.1	828.8	-2.7	-0.32	9,740	-
[2510]	26/01/28	825.2	831.5	825.2	831.5	+4.8	+0.58	115,760	-
[2510]	26/01/27	828.8	828.8	825.3	826.7	-1.7	-0.21	136,710	-
[2510]	26/01/26	828.8	828.8	827.3	828.4	+1.2	+0.15	13,200	-
[2510]	26/01/23	825.7	828.2	825.7	827.2	+1.0	+0.12	115,440	-
[2510]	26/01/22	825.0	827.6	824.1	826.2	+2.2	+0.27	140,090	-
[2510]	26/01/21	822.0	825.0	821.5	824.0	+1.9	+0.23	468,800	-
[2510]	26/01/20	827.7	827.7	821.6	822.1	-6.8	-0.82	1,488,130	-
[2510]	26/01/19	832.1	832.1	827.0	828.9	-5.2	-0.62	27,880	-
[2510]	26/01/16	833.6	834.1	832.0	834.1	-1.2	-0.14	362,300	-
[2510]	26/01/15	832.5	835.3	832.1	835.3	+0.2	+0.02	283,640	-
[2510]	26/01/14	833.2	835.1	832.0	835.1	+1.6	+0.19	71,750	-
[2510]	26/01/13	835.0	836.0	833.5	833.5	-4.4	-0.53	720,720	-
[2510]	26/01/09	837.5	837.9	836.0	837.9	+2.8	+0.34	155,940	-
[2510]	26/01/08	837.6	838.2	835.1	835.1	-0.9	-0.11	204,680	-
[2510]	26/01/07	835.5	836.0	834.9	836.0	+0.9	+0.11	112,510	-
[2510]	26/01/06	836.6	837.7	835.1	835.1	-3.9	-0.46	248,200	-
[2510]	26/01/05	841.2	841.2	835.8	839.0	+1.8	+0.22	621,630	-
[2510]	25/12/30	838.0	840.6	837.2	837.2	-4.5	-0.53	78,700	-
[2510]	25/12/29	842.7	842.7	840.0	841.7	-0.9	-0.11	12,090	-
[2510]	25/12/26	838.6	842.6	838.6	842.6	+0.5	+0.06	24,040	-
[2510]	25/12/25	838.9	843.9	838.6	842.1	-0.8	-0.09	23,450	-
[2510]	25/12/24	841.9	842.9	839.0	842.9	+0.5	+0.06	62,130	-
[2510]	25/12/23	838.6	842.4	838.6	842.4	+5.4	+0.65	41,490	-
[2510]	25/12/22	840.8	840.8	837.0	837.0	-3.0	-0.36	288,150	-
[2510]	25/12/19	841.9	843.4	839.6	840.0	-3.1	-0.37	101,410	-
[2510]	25/12/18	842.3	843.7	842.0	843.1	+2.1	+0.25	246,720	-
[2510]	25/12/17	843.6	844.0	841.0	841.0	-0.5	-0.06	72,470	-
[2510]	25/12/16	843.4	844.4	841.5	841.5	-3.2	-0.38	72,110	-
[2510]	25/12/15	850.0	850.0	843.7	844.7	+1.1	+0.13	357,770	-
[2510]	25/12/12	843.9	845.2	841.2	843.6	-2.9	-0.34	34,200	-
[2510]	25/12/11	844.7	846.5	843.3	846.5	+4.2	+0.50	120,250	-
[2510]	25/12/10	842.3	843.1	841.0	842.3	-0.8	-0.09	113,870	-
[2510]	25/12/09	841.7	843.1	841.7	843.1	+0.9	+0.11	31,460	-
[2510]	25/12/08	844.8	844.8	842.2	842.2	0.0	0.00	11,390	-
[2510]	25/12/05	845.9	845.9	842.2	842.2	-1.8	-0.21	2,950	-
[2510]	25/12/04	843.3	844.9	843.0	844.0	-1.7	-0.20	351,120	-
[2510]	25/12/03	845.5	846.2	845.0	845.7	+0.7	+0.08	24,000	-
[2510]	25/12/02	844.5	847.1	844.5	845.0	-3.0	-0.35	78,210	-
[2510]	25/12/01	847.3	848.5	844.9	848.0	+0.7	+0.08	439,990	-
[2510]	25/11/28	849.9	850.4	847.3	847.3	-5.2	-0.61	123,650	-
[2510]	25/11/27	849.4	852.5	849.4	852.5	+4.0	+0.47	69,890	-
[2510]	25/11/26	849.0	849.0	847.6	848.5	-0.7	-0.08	12,130	-
[2510]	25/11/25	850.9	850.9	849.2	849.2	-2.8	-0.33	25,460	-
[2510]	25/11/21	846.6	852.0	846.6	852.0	+5.6	+0.66	81,070	-
[2510]	25/11/20	850.3	850.3	845.7	846.4	-5.2	-0.61	627,390	-
[2510]	25/11/19	850.6	851.7	850.5	851.6	-2.6	-0.30	162,910	-
[2510]	25/11/18	853.9	854.9	852.3	854.2	+0.6	+0.07	31,280	-
[2510]	25/11/17	855.3	855.3	853.6	853.6	-1.3	-0.15	12,840	-
[2510]	25/11/14	854.6	856.0	854.5	854.9	0.0	0.00	5,300	-
[2510]	25/11/13	858.0	858.0	854.9	854.9	-1.1	-0.13	35,690	-
[2510]	25/11/12	857.0	857.0	856.0	856.0	-0.9	-0.11	12,220	-
[2510]	25/11/11	855.5	856.9	855.5	856.9	+1.8	+0.21	62,500	-
[2510]	25/11/10	856.9	857.5	855.1	855.1	-2.0	-0.23	673,340	-
[2510]	25/11/07	861.0	861.0	857.1	857.1	0.0	0.00	29,650	-
[2510]	25/11/06	858.3	858.3	856.5	857.1	+0.4	+0.05	82,990	-
[2510]	25/11/05	856.8	859.9	856.7	856.7	+1.8	+0.21	374,870	-
[2510]	25/11/04	861.8	861.8	854.9	854.9	-4.1	-0.48	433,690	-
[2510]	25/10/31	860.5	861.0	858.8	859.0	0.0	0.00	102,060	-
[2510]	25/10/30	859.1	861.1	858.1	859.0	+1.0	+0.12	127,620	-
[2510]	25/10/29	859.1	860.0	858.0	858.0	-1.7	-0.20	123,740	-
[2510]	25/10/28	858.8	859.8	858.2	859.7	+1.1	+0.13	287,690	-
[2510]	25/10/27	859.8	859.8	857.8	858.6	-0.9	-0.10	64,560	-
[2510]	25/10/24	858.8	859.5	858.1	859.5	+0.3	+0.03	16,930	-
[2510]	25/10/23	859.3	859.3	857.7	859.2	+1.3	+0.15	3,760	-
[2510]	25/10/22	855.8	858.0	855.8	857.9	+2.2	+0.26	68,190	-
[2510]	25/10/21	859.0	859.0	855.7	855.7	+1.6	+0.19	243,740	-
[2510]	25/10/20	857.3	857.6	854.1	854.1	-4.1	-0.48	758,370	-
[2510]	25/10/17	860.3	860.5	857.9	858.2	-1.3	-0.15	405,150	-
[2510]	25/10/16	856.5	859.5	855.5	859.5	+3.7	+0.43	607,940	-
[2510]	25/10/15	854.8	856.9	854.8	855.8	+1.3	+0.15	322,950	-
[2510]	25/10/14	855.9	857.1	854.5	854.5	-1.4	-0.16	286,370	-
[2510]	25/10/10	854.0	855.9	853.9	855.9	-0.1	-0.01	52,060	-
[2510]	25/10/09	852.9	856.0	852.9	856.0	+2.1	+0.25	255,140	-
[2510]	25/10/08	855.9	855.9	853.9	853.9	-3.3	-0.38	69,090	-
[2510]	25/10/07	856.0	857.2	852.6	857.2	+1.2	+0.14	303,180	-
[2510]	25/10/06	858.1	858.1	854.9	856.0	-1.4	-0.16	303,850	-
[2510]	25/10/03	857.3	859.5	857.0	857.4	-0.3	-0.03	399,020	-
[2510]	25/10/02	858.3	859.9	857.4	857.7	+1.7	+0.20	147,700	-
[2510]	25/10/01	859.7	859.7	856.0	856.0	-3.0	-0.35	142,790	-
[2510]	25/09/30	858.0	860.5	857.3	859.0	+1.1	+0.13	41,470	-
[2510]	25/09/29	858.2	859.1	857.2	857.9	-0.1	-0.01	12,440	-
[2510]	25/09/26	858.7	859.5	858.0	858.0	-1.1	-0.13	79,970	-
[2510]	25/09/25	856.5	859.1	856.5	859.1	+4.6	+0.54	22,020	-
[2510]	25/09/24	856.8	858.5	854.5	854.5	-1.4	-0.16	105,600	-
[2510]	25/09/22	859.3	859.3	855.9	855.9	-1.7	-0.20	14,640	-
[2510]	25/09/19	859.1	859.7	855.5	857.6	-2.0	-0.23	125,330	-
[2510]	25/09/18	857.8	859.6	857.8	859.6	+1.0	+0.12	109,980	-
[2510]	25/09/17	859.6	859.6	857.2	858.6	-0.1	-0.01	75,160	-
[2510]	25/09/16	860.3	860.4	857.5	858.7	-0.5	-0.06	149,330	-
[2510]	25/09/12	860.6	860.6	858.4	859.2	+1.9	+0.22	45,790	-
[2510]	25/09/11	858.9	859.9	857.3	857.3	-1.8	-0.21	41,380	-
[2510]	25/09/10	857.9	859.2	857.1	859.1	+0.3	+0.03	109,080	-
[2510]	25/09/09	860.3	860.3	858.1	858.8	-1.4	-0.16	15,780	-
[2510]	25/09/08	862.0	862.0	858.2	860.2	-0.6	-0.07	99,620	-
[2510]	25/09/05	858.6	860.8	858.6	860.8	+3.0	+0.35	7,280	-