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
[2512]	26/10/29	711	714	711	713	+2.1	+0.30	27,900	-
[2512]	26/10/28	712	712	710	711	-0.2	-0.03	3,400	-
[2512]	26/10/27	713	713	711	712	-0.3	-0.04	31,630	-
[2512]	26/10/26	708	713	708	713	+0.6	+0.08	111,530	-
[2512]	26/10/23	712	713	711	713	+4.0	+0.56	951,020	-
[2512]	26/10/22	709	710	707	709	+0.9	+0.13	4,300	-
[2512]	26/10/21	707	709	707	709	+14.2	+2.04	2,880	-
[2512]	26/10/20	709	709	695	695	-14.0	-1.97	26,100	-
[2512]	26/10/19	710	710	709	709	-0.6	-0.08	28,110	-
[2512]	26/10/16	709	711	709	710	+1.6	+0.23	6,130	-
[2512]	26/10/15	708	711	707	709	+3.7	+0.52	7,280	-
[2512]	26/10/14	707	708	705	706	-0.8	-0.11	18,130	-
[2512]	26/10/13	704	707	704	707	+2.9	+0.41	9,420	-
[2512]	26/10/09	704	706	704	705	+2.9	+0.41	73,040	-
[2512]	26/10/08	704	704	703	703	-0.5	-0.07	5,390	-
[2512]	26/10/07	705	705	703	704	-1.0	-0.14	24,260	-
[2512]	26/10/06	705	705	702	705	+1.4	+0.20	8,680	-
[2512]	26/10/05	704	705	704	704	+0.5	+0.07	36,090	-
[2512]	26/10/02	700	705	700	704	+2.7	+0.38	379,120	-
[2512]	26/10/01	705	705	702	702	-3.6	-0.51	6,110	-
[2512]	26/09/30	704	706	704	706	+3.0	+0.43	6,160	-
[2512]	26/09/29	705	705	703	703	+2.1	+0.30	3,610	-
[2512]	26/09/28	707	707	701	701	-5.6	-0.79	13,700	-
[2512]	26/09/25	709	709	705	707	-1.3	-0.18	236,200	-
[2512]	26/09/24	709	709	706	709	-2.0	-0.28	139,360	-
[2512]	26/09/18	710	712	710	711	+1.5	+0.21	3,910	-
[2512]	26/09/17	709	710	708	710	+2.8	+0.40	11,220	-
[2512]	26/09/16	707	711	707	708	-0.4	-0.06	14,900	-
[2512]	26/09/15	711	711	708	709	-0.2	-0.03	6,060	-
[2512]	26/09/14	719	719	709	710	-0.9	-0.13	8,740	-
[2512]	26/09/11	712	712	709	711	-0.2	-0.03	624,480	-
[2512]	26/09/10	712	715	712	712	-2.2	-0.31	8,320	-
[2512]	26/09/09	716	716	715	715	+0.6	+0.08	21,670	-
[2512]	26/09/08	719	719	715	715	-1.0	-0.14	116,140	-
[2512]	26/09/07	714	717	714	716	+1.0	+0.14	380,240	-
[2512]	26/09/04	723	723	715	715	-10.5	-1.45	105,070	-
[2512]	26/09/03	727	729	725	726	+1.3	+0.18	100,340	-
[2512]	26/09/02	728	728	725	725	-2.8	-0.38	36,100	-
[2512]	26/09/01	730	730	728	728	0	+0.00	60,050	-
[2512]	26/08/31	726	730	726	728	+0.4	+0.05	656,220	-
[2512]	26/08/28	730	730	728	728	-2.0	-0.27	29,430	-
[2512]	26/08/27	731	731	729	730	-0.8	-0.11	463,390	-
[2512]	26/08/26	730	732	730	731	+2.9	+0.40	416,410	-
[2512]	26/08/25	730	730	728	729	+0.4	+0.05	5,720	-
[2512]	26/08/24	729	730	728	729	+0.9	+0.12	16,460	-
[2512]	26/08/21	729	729	728	729	+0.3	+0.04	3,560	-
[2512]	26/08/20	728	730	727	729	+1.7	+0.23	7,290	-
[2512]	26/08/19	728	729	727	728	-1.0	-0.14	7,510	-
[2512]	26/08/18	728	729	727	729	+0.1	+0.01	4,450	-
[2512]	26/08/17	727	730	727	729	-1.9	-0.26	32,410	-
[2512]	26/08/14	732	732	730	731	+1.5	+0.21	28,390	-
[2512]	26/08/13	729	731	729	730	+0.7	+0.10	2,280	-
[2512]	26/08/12	731	731	729	730	-0.9	-0.12	6,760	-
[2512]	26/08/10	729	731	729	731	+1.8	+0.25	8,860	-
[2512]	26/08/07	730	730	730	730	-1.7	-0.23	194,180	-
[2512]	26/08/06	732	732	731	732	0	+0.00	96,380	-
[2512]	26/08/05	731	732	730	732	+2.3	+0.32	11,570	-
[2512]	26/08/04	729	730	728	730	+1.2	+0.16	28,160	-
[2512]	26/08/03	730	730	728	729	-1.7	-0.23	10,150	-
[2512]	26/07/31	727	731	727	731	+1.1	+0.15	81,130	-
[2512]	26/07/30	727	730	727	730	-0.9	-0.12	131,910	-
[2512]	26/07/29	729	731	729	731	+3.7	+0.51	3,060	-
[2512]	26/07/28	730	731	728	728	+1.1	+0.15	8,430	-
[2512]	26/07/27	729	731	727	727	-0.1	-0.01	264,160	-
[2512]	26/07/24	728	728	727	728	-1.0	-0.14	206,780	-
[2512]	26/07/23	729	729	728	729	-0.8	-0.11	14,550	-
[2512]	26/07/22	729	730	729	730	-0.8	-0.11	24,540	-
[2512]	26/07/21	733	733	730	731	-1.0	-0.14	24,730	-
[2512]	26/07/17	731.0	732.7	730.8	732.7	0.0	0.00	139,340	-
[2512]	26/07/16	731.3	733.0	731.3	732.7	+0.2	+0.03	6,570	-
[2512]	26/07/15	733.4	733.4	731.2	732.5	+1.4	+0.19	397,610	-
[2512]	26/07/14	731.9	731.9	730.8	731.1	-1.6	-0.22	31,680	-
[2512]	26/07/13	733.2	733.2	731.5	732.7	+0.6	+0.08	14,820	-
[2512]	26/07/10	729.5	734.4	729.5	732.1	-2.7	-0.37	12,180	-
[2512]	26/07/09	732.4	734.8	730.8	734.8	+1.0	+0.14	148,980	-
[2512]	26/07/08	734.2	739.9	732.7	733.8	-1.6	-0.22	727,150	-
[2512]	26/07/07	737.4	737.4	735.4	735.4	-2.0	-0.27	2,940	-
[2512]	26/07/06	736.3	737.9	735.9	737.4	+1.1	+0.15	535,730	-
[2512]	26/07/03	737.4	737.5	736.3	736.3	-0.4	-0.05	2,910	-
[2512]	26/07/02	737.2	737.2	736.2	736.7	-0.5	-0.07	5,050	-
[2512]	26/07/01	737.8	738.3	736.5	737.2	-1.6	-0.22	794,930	-
[2512]	26/06/30	737.0	740.0	737.0	738.8	-0.8	-0.11	10,450	-
[2512]	26/06/29	741.8	741.8	738.0	739.6	-0.5	-0.07	17,050	-
[2512]	26/06/26	739.3	740.2	738.8	740.1	+1.4	+0.19	29,630	-
[2512]	26/06/25	735.5	739.9	735.5	738.7	+2.6	+0.35	1,780	-
[2512]	26/06/24	737.8	737.8	736.0	736.1	-0.9	-0.12	19,540	-
[2512]	26/06/23	736.0	737.1	735.6	737.0	-0.1	-0.01	28,980	-
[2512]	26/06/22	735.7	739.8	735.7	737.1	+0.7	+0.10	7,260	-
[2512]	26/06/19	738.7	738.7	735.8	736.4	-1.5	-0.20	2,130	-
[2512]	26/06/18	739.6	739.6	736.5	737.9	+0.7	+0.09	627,080	-
[2512]	26/06/17	737.8	737.8	736.5	737.2	+1.4	+0.19	860	-
[2512]	26/06/16	736.8	738.0	735.8	735.8	-1.4	-0.19	12,240	-
[2512]	26/06/15	738.3	738.3	735.3	737.2	+2.5	+0.34	7,540	-
[2512]	26/06/12	735.0	736.4	734.7	734.7	+1.4	+0.19	302,850	-
[2512]	26/06/11	732.3	733.3	731.2	733.3	-0.4	-0.05	8,920	-
[2512]	26/06/10	732.2	733.7	732.2	733.7	+1.1	+0.15	13,100	-
[2512]	26/06/09	732.2	733.0	731.8	732.6	+0.4	+0.05	109,320	-
[2512]	26/06/08	733.7	733.7	731.6	732.2	-1.8	-0.25	112,140	-
[2512]	26/06/05	733.8	735.4	733.8	734.0	-2.2	-0.30	4,010	-
[2512]	26/06/04	734.3	736.2	733.2	736.2	+2.8	+0.38	611,810	-
[2512]	26/06/03	735.7	736.3	733.4	733.4	-2.3	-0.31	3,140	-
[2512]	26/06/02	735.2	736.6	735.0	735.7	+0.5	+0.07	5,050	-
[2512]	26/06/01	737.2	737.2	734.9	735.2	-5.3	-0.72	13,550	-
[2512]	26/05/29	732.8	740.5	732.8	740.5	+7.7	+1.05	437,490	-
[2512]	26/05/28	735.6	735.6	732.8	732.8	-2.8	-0.38	6,150	-
[2512]	26/05/27	736.2	736.6	733.3	735.6	+0.1	+0.01	161,690	-
[2512]	26/05/26	734.4	735.6	734.4	735.5	+0.4	+0.05	2,870	-
[2512]	26/05/25	733.2	735.1	733.2	735.1	+2.2	+0.30	6,210	-
[2512]	26/05/22	731	732	730	732	+1.9	+0.26	67,710	-
[2512]	26/05/21	731	732	730	731	+5.4	+0.74	3,470	-
[2512]	26/05/20	726	728	726	726	-2.2	-0.30	21,720	-
[2512]	26/05/19	730	730	728	729	+2.8	+0.39	74,040	-
[2512]	26/05/18	728	728	726	727	-3.4	-0.47	10,610	-
[2512]	26/05/15	732	732	730	731	-0.7	-0.10	10,490	-
[2512]	26/05/14	734	734	732	732	+0.5	+0.07	2,440	-
[2512]	26/05/13	732	733	732	732	-1.0	-0.14	5,980	-
[2512]	26/05/12	735	735	732	733	-1.2	-0.16	32,830	-
[2512]	26/05/11	736	736	735	735	+0.7	+0.10	10,800	-
[2512]	26/05/08	735	735	733	735	+0.9	+0.12	4,110	-
[2512]	26/05/07	734	736	734	735	+1.0	+0.14	19,420	-
[2512]	26/05/01	735	735	733	734	+2.7	+0.37	5,220	-
[2512]	26/04/30	732	732	731	732	-3.0	-0.41	9,840	-
[2512]	26/04/28	736	736	734	735	-2.3	-0.31	8,730	-
[2512]	26/04/27	735.5	737.3	735.5	737.3	+2.1	+0.29	14,130	-
[2512]	26/04/24	737.1	737.1	734.8	735.2	-0.3	-0.04	3,910	-
[2512]	26/04/23	737.3	737.6	735.5	735.5	-2.5	-0.34	32,830	-
[2512]	26/04/22	737.8	738.5	735.5	738.0	-1.4	-0.19	202,240	-
[2512]	26/04/21	738.2	739.6	738.2	739.4	+1.2	+0.16	11,350	-
[2512]	26/04/20	735.6	739.1	735.6	738.2	+1.7	+0.23	283,100	-
[2512]	26/04/17	734.9	736.5	734.9	736.5	-1.1	-0.15	380,500	-
[2512]	26/04/16	739.6	739.6	736.7	737.6	-0.9	-0.12	5,170	-
[2512]	26/04/15	736.6	738.5	736.6	738.5	+1.5	+0.20	11,970	-
[2512]	26/04/14	737.2	737.5	736.0	737.0	+1.3	+0.18	6,960	-
[2512]	26/04/13	735.4	735.7	733.0	735.7	-1.6	-0.22	20,440	-
[2512]	26/04/10	739.2	739.2	736.2	737.3	-1.0	-0.14	840	-
[2512]	26/04/09	741.9	741.9	737.4	738.3	-2.2	-0.30	58,690	-
[2512]	26/04/08	740.0	740.5	736.4	740.5	+6.8	+0.93	14,720	-
[2512]	26/04/07	735.5	736.0	733.7	733.7	-2.6	-0.35	73,470	-
[2512]	26/04/06	749.0	756.9	736.3	736.3	-20.7	-2.73	26,780	-
[2512]	26/04/03	749.4	759.9	744.2	757.0	+13.0	+1.75	17,410	-
[2512]	26/04/02	737.0	745.9	736.1	744.0	+8.1	+1.10	82,560	-
[2512]	26/04/01	736.0	736.9	734.9	735.9	+2.2	+0.30	25,480	-
[2512]	26/03/31	733.4	734.7	732.3	733.7	+0.9	+0.12	247,820	-
[2512]	26/03/30	731.4	732.8	729.4	732.8	+2.3	+0.31	540,490	-
[2512]	26/03/27	732.0	732.0	730.5	730.5	-3.9	-0.53	5,100	-
[2512]	26/03/26	735.0	735.1	733.4	734.4	+0.8	+0.11	61,740	-
[2512]	26/03/25	734.4	734.4	733.4	733.6	+1.4	+0.19	105,160	-
[2512]	26/03/24	733.5	734.6	731.4	732.2	+2.9	+0.40	12,300	-
[2512]	26/03/23	732.6	732.6	729.0	729.3	-7.8	-1.06	284,990	-
[2512]	26/03/19	737.4	737.4	736.1	737.1	-3.3	-0.45	324,530	-
[2512]	26/03/18	739.9	740.9	738.0	740.4	+3.7	+0.50	7,850	-
[2512]	26/03/17	737.1	738.3	736.7	736.7	-0.3	-0.04	19,430	-
[2512]	26/03/16	737.7	737.7	736.8	737.0	+0.2	+0.03	19,210	-
[2512]	26/03/13	739.5	739.5	736.7	736.8	-2.7	-0.37	503,270	-
[2512]	26/03/12	739.2	739.5	737.1	739.5	-2.8	-0.38	12,500	-
[2512]	26/03/11	742.8	743.1	742.3	742.3	-0.8	-0.11	12,080	-
[2512]	26/03/10	743.9	744.2	741.7	743.1	+1.8	+0.24	6,700	-
[2512]	26/03/09	744.6	744.6	739.0	741.3	-3.3	-0.44	574,710	-
[2512]	26/03/06	757.3	757.3	742.1	744.6	-12.7	-1.68	722,800	-
[2512]	26/03/05	771.2	773.9	756.3	757.3	-9.9	-1.29	15,650	-
[2512]	26/03/04	774.0	784.0	759.0	767.2	-6.8	-0.88	16,830	-
[2512]	26/03/03	770.0	780.0	767.7	774.0	+4.0	+0.52	22,030	-
[2512]	26/03/02	763.5	773.5	761.6	770.0	+8.4	+1.10	218,650	-
[2512]	26/02/27	759.5	761.9	759.5	761.6	+1.6	+0.21	202,890	-
[2512]	26/02/26	759.8	760.5	759.1	760.0	+0.2	+0.03	10,700	-
[2512]	26/02/25	761.1	761.1	758.9	759.8	0.0	0.00	10,560	-
[2512]	26/02/24	760.6	760.6	758.5	759.8	+1.2	+0.16	8,370	-
[2512]	26/02/20	759.7	759.7	758.5	758.6	+0.5	+0.07	256,480	-
[2512]	26/02/19	758.4	758.6	756.5	758.1	-0.3	-0.04	342,690	-
[2512]	26/02/18	758.0	759.1	758.0	758.4	+0.4	+0.05	144,830	-
[2512]	26/02/17	759.7	759.7	757.0	758.0	-7.5	-0.98	15,860	-
[2512]	26/02/16	768.4	771.8	763.7	765.5	-2.9	-0.38	28,280	-
[2512]	26/02/13	756.0	769.0	756.0	768.4	+13.3	+1.76	239,100	-
[2512]	26/02/12	752.7	755.4	752.7	755.1	+1.4	+0.19	14,580	-
[2512]	26/02/10	753.0	754.2	752.0	753.7	+1.0	+0.13	51,200	-
[2512]	26/02/09	753.0	753.7	752.3	752.7	-0.4	-0.05	319,920	-
[2512]	26/02/06	750.1	753.1	750.1	753.1	+1.1	+0.15	286,940	-
[2512]	26/02/05	749.5	752.1	749.5	752.0	0.0	0.00	12,390	-
[2512]	26/02/04	752.3	752.4	751.2	752.0	+0.4	+0.05	15,990	-
[2512]	26/02/03	753.5	753.5	751.2	751.6	+0.1	+0.01	32,310	-
[2512]	26/02/02	753.9	753.9	750.8	751.5	-0.6	-0.08	28,860	-
[2512]	26/01/30	752.8	752.8	751.6	752.1	+0.2	+0.03	3,280	-
[2512]	26/01/29	752.5	752.5	751.0	751.9	-0.6	-0.08	25,760	-
[2512]	26/01/28	752.5	752.9	750.9	752.5	-0.3	-0.04	24,160	-
[2512]	26/01/27	752.8	752.8	752.3	752.8	+0.4	+0.05	116,720	-
[2512]	26/01/26	752.8	752.8	751.8	752.4	+0.6	+0.08	8,780	-
[2512]	26/01/23	752.1	752.1	750.2	751.8	+0.8	+0.11	3,200	-
[2512]	26/01/22	751.6	751.7	749.9	751.0	-0.3	-0.04	18,920	-
[2512]	26/01/21	751.6	751.6	749.5	751.3	-2.1	-0.28	22,380	-
[2512]	26/01/20	753.5	753.5	751.2	753.4	0.0	0.00	10,430	-
[2512]	26/01/19	753.0	757.0	750.9	753.4	-14.6	-1.90	5,380	-
[2512]	26/01/16	754.6	770.2	753.0	768.0	+13.1	+1.74	174,690	-
[2512]	26/01/15	754.0	754.9	752.6	754.9	+1.0	+0.13	28,750	-
[2512]	26/01/14	752.0	753.9	751.1	753.9	+2.9	+0.39	266,460	-
[2512]	26/01/13	753.0	753.1	751.0	751.0	-1.8	-0.24	454,750	-
[2512]	26/01/09	754.0	754.0	750.7	752.8	-1.1	-0.15	89,630	-
[2512]	26/01/08	752.0	753.9	751.6	753.9	0.0	0.00	11,940	-
[2512]	26/01/07	752.2	753.9	750.5	753.9	+3.5	+0.47	209,450	-
[2512]	26/01/06	752.0	752.0	749.4	750.4	+0.4	+0.05	4,090	-
[2512]	26/01/05	748.6	751.1	748.0	750.0	-3.4	-0.45	24,090	-
[2512]	25/12/30	750.0	753.5	750.0	753.4	+0.8	+0.11	2,360	-
[2512]	25/12/29	751.0	752.8	751.0	752.6	+1.6	+0.21	7,980	-
[2512]	25/12/26	751.0	752.6	750.7	751.0	-2.0	-0.27	2,940	-
[2512]	25/12/25	752.0	753.1	752.0	753.0	+1.2	+0.16	38,670	-
[2512]	25/12/24	752.0	752.0	749.7	751.8	+0.1	+0.01	18,220	-
[2512]	25/12/23	748.8	751.7	748.8	751.7	+2.6	+0.35	38,830	-
[2512]	25/12/22	751.0	751.0	749.1	749.1	-2.6	-0.35	20,350	-
[2512]	25/12/19	751.0	752.5	751.0	751.7	-0.1	-0.01	1,030	-
[2512]	25/12/18	751.0	752.4	750.4	751.8	+0.6	+0.08	122,930	-
[2512]	25/12/17	750.0	752.0	750.0	751.2	+0.1	+0.01	4,920	-
[2512]	25/12/16	749.9	751.9	749.9	751.1	+0.5	+0.07	21,780	-
[2512]	25/12/15	751.9	751.9	749.9	750.6	-1.4	-0.19	72,560	-
[2512]	25/12/12	752.0	752.0	750.6	752.0	-1.0	-0.13	2,340	-
[2512]	25/12/11	753.0	753.0	750.5	753.0	+2.5	+0.33	11,180	-
[2512]	25/12/10	751.3	751.3	750.0	750.5	-9.2	-1.21	6,080	-
[2512]	25/12/09	750.7	759.7	750.1	759.7	+7.6	+1.01	326,520	-
[2512]	25/12/08	753.4	753.4	752.1	752.1	-1.7	-0.23	144,610	-
[2512]	25/12/05	754.0	754.4	753.0	753.8	+0.7	+0.09	5,310	-
[2512]	25/12/04	755.5	755.5	753.1	753.1	-2.3	-0.30	16,060	-
[2512]	25/12/03	753.1	755.4	753.1	755.4	+2.3	+0.31	191,370	-
[2512]	25/12/02	755.0	755.1	752.8	753.1	-1.9	-0.25	15,160	-
[2512]	25/12/01	756.0	757.0	755.0	755.0	-7.0	-0.92	8,730	-
[2512]	25/11/28	756.0	762.0	756.0	762.0	+6.0	+0.79	34,470	-
[2512]	25/11/27	757.0	759.0	756.0	756.0	-1.0	-0.13	127,180	-
[2512]	25/11/26	758.5	758.5	756.1	757.0	+2.0	+0.26	1,740	-
[2512]	25/11/25	756.3	757.0	755.0	755.0	+1.8	+0.24	20,060	-
[2512]	25/11/21	753.0	755.1	753.0	753.2	+0.5	+0.07	17,120	-
[2512]	25/11/20	753.8	754.9	752.6	752.7	-0.9	-0.12	12,230	-
[2512]	25/11/19	752.9	755.6	752.9	753.6	-1.7	-0.23	192,510	-
[2512]	25/11/18	754.6	755.3	753.1	755.3	+2.3	+0.31	36,110	-
[2512]	25/11/17	753.9	754.7	753.0	753.0	-3.2	-0.42	169,230	-
[2512]	25/11/14	756.9	756.9	755.1	756.2	+0.7	+0.09	25,520	-
[2512]	25/11/13	755.5	757.2	755.5	755.5	-0.5	-0.07	20,780	-
[2512]	25/11/12	753.9	756.9	753.9	756.0	+0.9	+0.12	3,300	-
[2512]	25/11/11	753.9	756.1	753.9	755.1	+0.4	+0.05	6,610	-
[2512]	25/11/10	756.2	756.2	754.7	754.7	-1.8	-0.24	24,910	-
[2512]	25/11/07	754.0	756.5	754.0	756.5	+3.2	+0.42	8,100	-
[2512]	25/11/06	755.0	755.3	753.3	753.3	-3.4	-0.45	8,830	-
[2512]	25/11/05	758.0	758.2	756.0	756.7	-0.7	-0.09	29,620	-
[2512]	25/11/04	757.1	757.4	755.0	757.4	+2.2	+0.29	16,070	-
[2512]	25/10/31	757.0	757.0	755.2	755.2	-1.7	-0.22	10,710	-
[2512]	25/10/30	765.0	765.0	755.1	756.9	-2.4	-0.32	24,120	-
[2512]	25/10/29	760.0	760.1	758.2	759.3	0.0	0.00	13,770	-
[2512]	25/10/28	758.0	760.0	757.9	759.3	+1.1	+0.15	16,770	-
[2512]	25/10/27	759.0	759.0	756.5	758.2	+0.1	+0.01	287,590	-
[2512]	25/10/24	760.4	760.4	757.5	758.1	-0.7	-0.09	7,760	-
[2512]	25/10/23	761.1	761.1	758.8	758.8	-2.1	-0.28	214,470	-
[2512]	25/10/22	760.7	760.9	758.4	760.9	+0.4	+0.05	7,310	-
[2512]	25/10/21	758.2	760.5	758.0	760.5	0.0	0.00	9,610	-
[2512]	25/10/20	766.0	766.0	756.3	760.5	-5.5	-0.72	21,960	-
[2512]	25/10/17	757.3	766.0	757.3	766.0	+8.0	+1.06	575,360	-
[2512]	25/10/16	756.3	758.0	756.2	758.0	0.0	0.00	2,820	-
[2512]	25/10/15	758.0	758.0	755.4	758.0	+0.1	+0.01	5,470	-
[2512]	25/10/14	754.1	757.9	754.1	757.9	+3.9	+0.52	16,430	-
[2512]	25/10/10	753.4	754.0	751.0	754.0	0.0	0.00	7,210	-
[2512]	25/10/09	753.0	754.0	751.8	754.0	+1.1	+0.15	4,910	-
[2512]	25/10/08	752.1	752.9	750.8	752.9	+1.4	+0.19	9,980	-
[2512]	25/10/07	752.0	752.7	749.9	751.5	-1.1	-0.15	6,430	-
[2512]	25/10/06	753.5	753.5	750.8	752.6	+3.0	+0.40	7,040	-
[2512]	25/10/03	754.0	754.0	749.6	749.6	-3.4	-0.45	8,180	-
[2512]	25/10/02	756.3	756.3	751.6	753.0	+2.4	+0.32	26,290	-
[2512]	25/10/01	753.0	753.0	750.6	750.6	-2.0	-0.27	3,000	-
[2512]	25/09/30	751.0	753.0	751.0	752.6	+1.4	+0.19	233,030	-
[2512]	25/09/29	750.9	752.1	749.3	751.2	+0.3	+0.04	14,360	-
[2512]	25/09/26	753.0	753.0	750.3	750.9	-1.7	-0.23	26,450	-
[2512]	25/09/25	752.0	752.8	751.8	752.6	+1.3	+0.17	7,030	-
[2512]	25/09/24	753.0	753.6	751.0	751.3	-1.1	-0.15	8,900	-
[2512]	25/09/22	754.0	754.0	751.0	752.4	+0.3	+0.04	6,280	-
[2512]	25/09/19	755.0	755.0	752.1	752.1	-3.1	-0.41	142,810	-
[2512]	25/09/18	753.7	755.4	753.2	755.2	-0.3	-0.04	1,580	-
[2512]	25/09/17	757.6	757.6	753.6	755.5	0.0	0.00	19,380	-
[2512]	25/09/16	756.8	756.8	754.5	755.5	-1.1	-0.15	286,670	-
[2512]	25/09/12	753.0	756.6	753.0	756.6	+1.5	+0.20	86,510	-
[2512]	25/09/11	754.0	755.8	753.2	755.1	+1.7	+0.23	271,430	-
[2512]	25/09/10	756.4	756.4	752.9	753.4	-1.9	-0.25	11,640	-
[2512]	25/09/09	754.4	756.0	753.4	755.3	+0.9	+0.12	129,690	-
[2512]	25/09/08	755.5	755.8	752.4	754.4	+1.9	+0.25	15,210	-
[2512]	25/09/05	753.8	753.8	750.4	752.5	+0.4	+0.05	96,220	-