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
[6507]	26/10/29	11,940	12,040	11,510	11,870	+50.0	+0.42	405,300	334,920,122,368
[6507]	26/10/28	11,860	11,880	11,420	11,820	+350.0	+3.05	178,200	333,509,328,896
[6507]	26/10/27	11,420	11,580	11,200	11,470	+650.0	+6.01	205,800	323,633,840,128
[6507]	26/10/26	11,150	11,340	10,770	10,820	-500.0	-4.42	223,600	305,293,656,064
[6507]	26/10/23	10,850	11,320	10,680	11,320	-320.0	-2.75	295,000	319,401,492,480
[6507]	26/10/22	12,640	12,640	11,540	11,640	-860.0	-6.88	161,200	328,430,518,272
[6507]	26/10/21	12,540	12,770	12,360	12,500	+200.0	+1.63	125,600	352,696,008,704
[6507]	26/10/20	13,050	13,290	12,200	12,300	-750.0	-5.75	173,900	347,052,867,584
[6507]	26/10/19	12,540	13,130	12,390	13,050	-90.0	-0.68	195,400	368,214,638,592
[6507]	26/10/16	13,250	13,310	12,860	13,140	+120.0	+0.92	173,800	370,754,027,520
[6507]	26/10/15	13,790	13,830	13,010	13,020	-1,570.0	-10.76	179,500	367,368,142,848
[6507]	26/10/14	14,050	14,970	14,050	14,590	+440.0	+3.11	203,200	411,666,776,064
[6507]	26/10/13	14,650	14,730	13,950	14,150	-670.0	-4.52	218,800	399,251,865,600
[6507]	26/10/09	13,340	14,950	13,300	14,820	+1,180.0	+8.65	307,900	418,156,380,160
[6507]	26/10/08	14,240	14,250	13,580	13,640	-900.0	-6.19	164,200	384,861,863,936
[6507]	26/10/07	14,690	14,880	14,480	14,540	-20.0	-0.14	194,200	410,255,982,592
[6507]	26/10/06	14,780	14,780	14,350	14,560	-30.0	-0.21	157,700	410,820,313,088
[6507]	26/10/05	14,830	15,070	14,580	14,590	+190.0	+1.32	254,200	411,666,776,064
[6507]	26/10/02	13,850	14,450	13,710	14,400	+550.0	+3.97	356,300	406,305,800,192
[6507]	26/10/01	13,530	13,880	13,500	13,850	+290.0	+2.14	176,500	390,787,170,304
[6507]	26/09/30	13,750	13,810	13,360	13,560	+110.0	+0.82	177,900	382,604,607,488
[6507]	26/09/29	13,200	13,610	13,150	13,450	+550.0	+4.26	274,400	379,500,888,064
[6507]	26/09/28	12,860	13,050	12,760	12,900	+200.0	+1.57	181,200	363,982,258,176
[6507]	26/09/25	12,740	12,800	12,590	12,700	-10.0	-0.08	104,400	358,339,149,824
[6507]	26/09/24	12,840	12,960	12,660	12,710	-50.0	-0.39	185,400	358,621,282,304
[6507]	26/09/18	12,620	12,910	12,560	12,760	+230.0	+1.84	244,400	360,032,075,776
[6507]	26/09/17	12,180	12,570	12,030	12,530	+550.0	+4.59	193,300	353,542,471,680
[6507]	26/09/16	11,600	12,030	11,600	11,980	+360.0	+3.10	145,300	338,023,841,792
[6507]	26/09/15	11,000	11,750	11,000	11,620	+430.0	+3.84	190,600	327,866,187,776
[6507]	26/09/14	11,030	11,320	10,940	11,190	-140.0	-1.24	157,600	315,733,475,328
[6507]	26/09/11	11,070	11,450	11,070	11,330	-260.0	-2.24	170,900	319,683,657,728
[6507]	26/09/10	11,860	11,900	11,350	11,590	-420.0	-3.50	160,500	327,019,724,800
[6507]	26/09/09	11,870	12,220	11,620	12,010	+430.0	+3.71	145,400	338,870,304,768
[6507]	26/09/08	12,080	12,180	11,580	11,580	-800.0	-6.46	143,100	326,737,559,552
[6507]	26/09/07	12,140	12,450	11,980	12,380	+590.0	+5.00	139,100	349,310,124,032
[6507]	26/09/04	11,600	11,870	11,560	11,790	+120.0	+1.03	107,000	332,662,865,920
[6507]	26/09/03	11,920	12,010	11,580	11,670	-120.0	-1.02	127,400	329,276,981,248
[6507]	26/09/02	11,940	11,940	11,610	11,790	-180.0	-1.50	179,100	332,662,865,920
[6507]	26/09/01	12,380	12,380	11,900	11,970	-570.0	-4.55	220,800	337,741,676,544
[6507]	26/08/31	11,840	12,620	11,690	12,540	+320.0	+2.62	170,600	353,824,636,928
[6507]	26/08/28	12,350	12,610	12,170	12,220	-30.0	-0.24	250,400	344,795,611,136
[6507]	26/08/27	12,600	12,660	12,140	12,250	-50.0	-0.41	180,900	345,642,074,112
[6507]	26/08/26	12,270	12,320	12,010	12,300	+30.0	+0.24	136,800	347,052,867,584
[6507]	26/08/25	11,960	12,280	11,810	12,270	+140.0	+1.15	114,300	346,206,404,608
[6507]	26/08/24	12,290	12,390	12,000	12,130	-230.0	-1.86	130,400	342,256,189,440
[6507]	26/08/21	12,200	12,520	11,770	12,360	-140.0	-1.12	194,300	348,745,793,536
[6507]	26/08/20	12,420	12,700	12,210	12,500	+160.0	+1.30	159,400	352,696,008,704
[6507]	26/08/19	12,250	12,390	11,980	12,340	-650.0	-5.00	194,700	348,181,495,808
[6507]	26/08/18	13,530	13,860	12,900	12,990	-690.0	-5.04	147,900	366,521,679,872
[6507]	26/08/17	13,490	13,680	13,300	13,680	+190.0	+1.41	156,300	385,990,492,160
[6507]	26/08/14	13,300	13,680	13,130	13,490	+390.0	+2.98	191,600	380,629,516,288
[6507]	26/08/13	13,190	13,530	12,960	13,100	+100.0	+0.77	157,100	369,625,399,296
[6507]	26/08/12	12,300	13,030	11,950	13,000	+440.0	+3.50	231,000	366,803,845,120
[6507]	26/08/10	13,490	13,740	12,500	12,560	-330.0	-2.56	281,500	354,389,884,928
[6507]	26/08/07	13,830	13,830	12,240	12,890	-1,130.0	-8.06	474,300	363,701,108,736
[6507]	26/08/06	14,620	15,010	13,900	14,020	-800.0	-5.40	150,800	395,584,897,024
[6507]	26/08/05	14,450	15,060	14,150	14,820	+800.0	+5.71	236,700	418,157,494,272
[6507]	26/08/04	13,530	14,190	13,340	14,020	+570.0	+4.24	234,200	395,584,897,024
[6507]	26/08/03	13,030	13,550	12,790	13,450	+120.0	+0.90	144,300	379,501,903,872
[6507]	26/07/31	13,040	13,660	12,710	13,330	+1,080.0	+8.82	232,300	376,116,019,200
[6507]	26/07/30	11,780	12,600	11,710	12,250	+320.0	+2.68	172,000	345,643,024,384
[6507]	26/07/29	12,390	12,790	11,530	11,930	-600.0	-4.79	233,300	336,613,965,824
[6507]	26/07/28	13,420	13,450	12,500	12,530	-1,310.0	-9.47	159,100	353,543,421,952
[6507]	26/07/27	14,300	14,380	13,460	13,840	-460.0	-3.22	143,300	390,506,053,632
[6507]	26/07/24	14,210	14,320	13,970	14,300	+70.0	+0.49	106,800	403,485,294,592
[6507]	26/07/23	14,230	14,380	13,920	14,230	+300.0	+2.15	102,800	401,510,203,392
[6507]	26/07/22	14,160	14,470	13,860	13,930	+70.0	+0.51	110,800	393,045,475,328
[6507]	26/07/21	13,540	14,000	13,210	13,860	+320.0	+2.36	129,400	391,070,384,128
[6507]	26/07/17	14,000	14,150	12,960	13,540	-840	-5.84	224,500	-
[6507]	26/07/16	14,570	14,700	14,300	14,380	-530	-3.55	88,100	-
[6507]	26/07/15	14,450	14,990	14,150	14,910	+670	+4.71	118,200	-
[6507]	26/07/14	14,200	14,360	13,880	14,240	-50	-0.35	101,000	-
[6507]	26/07/13	14,930	15,200	14,150	14,290	-640	-4.29	126,900	-
[6507]	26/07/10	15,400	15,610	14,870	14,930	+270	+1.84	132,000	-
[6507]	26/07/09	14,740	15,090	14,640	14,660	+160	+1.10	121,600	-
[6507]	26/07/08	14,800	15,440	14,500	14,500	-1,080	-6.93	192,900	-
[6507]	26/07/07	16,580	16,700	15,380	15,580	-1,020	-6.14	177,600	-
[6507]	26/07/06	15,950	16,660	15,700	16,600	+910	+5.80	199,300	-
[6507]	26/07/03	14,920	15,690	14,700	15,690	+370	+2.42	128,100	-
[6507]	26/07/02	15,850	16,000	15,230	15,320	-1,160	-7.04	138,700	-
[6507]	26/07/01	16,330	16,630	16,170	16,480	+550	+3.45	152,900	-
[6507]	26/06/30	15,650	16,500	15,460	15,930	+680	+4.46	169,100	-
[6507]	26/06/29	15,230	15,400	14,790	15,250	-220	-1.42	104,600	-
[6507]	26/06/26	15,520	15,810	15,240	15,470	-450	-2.83	121,500	-
[6507]	26/06/25	16,500	16,500	15,800	15,920	+340	+2.18	150,400	-
[6507]	26/06/24	15,390	16,050	15,340	15,580	+30	+0.19	120,400	-
[6507]	26/06/23	16,850	16,900	15,550	15,550	-1,090	-6.55	136,400	-
[6507]	26/06/22	16,850	16,890	16,470	16,640	+410	+2.53	188,300	-
[6507]	26/06/19	16,480	16,770	16,120	16,230	-80	-0.49	225,100	-
[6507]	26/06/18	16,030	16,460	15,850	16,310	+630	+4.02	250,500	-
[6507]	26/06/17	14,720	15,880	14,590	15,680	+960	+6.52	248,900	-
[6507]	26/06/16	13,760	14,800	13,710	14,720	+980	+7.13	176,200	-
[6507]	26/06/15	13,990	14,160	13,640	13,740	+330	+2.46	143,900	-
[6507]	26/06/12	13,600	13,900	13,190	13,410	+200	+1.51	187,400	-
[6507]	26/06/11	12,730	13,310	12,350	13,210	-70	-0.53	217,200	-
[6507]	26/06/10	13,770	13,900	13,170	13,280	-660	-4.73	154,500	-
[6507]	26/06/09	14,360	14,580	13,850	13,940	-290	-2.04	192,600	-
[6507]	26/06/08	14,000	14,610	13,940	14,230	-1,100	-7.18	209,900	-
[6507]	26/06/05	15,190	15,480	14,700	15,330	+320	+2.13	218,000	-
[6507]	26/06/04	14,090	15,340	13,710	15,010	+1,000	+7.14	340,900	-
[6507]	26/06/03	14,400	14,490	13,730	14,010	-100	-0.71	204,200	-
[6507]	26/06/02	13,960	14,420	13,430	14,110	+730	+5.46	370,200	-
[6507]	26/06/01	14,020	14,190	13,380	13,380	-370	-2.69	225,800	-
[6507]	26/05/29	14,100	14,300	13,580	13,750	-390	-2.76	317,700	-
[6507]	26/05/28	14,150	14,450	13,760	14,140	-520	-3.55	231,400	-
[6507]	26/05/27	15,180	15,310	14,420	14,660	-220	-1.48	154,200	-
[6507]	26/05/26	14,460	15,090	14,020	14,880	+430	+2.98	240,100	-
[6507]	26/05/25	14,280	14,610	14,240	14,450	+660	+4.79	174,900	-
[6507]	26/05/22	14,000	14,240	13,790	13,790	+190.0	+1.40	155,800	-
[6507]	26/05/21	13,480	13,800	13,220	13,600	+420.0	+3.19	205,600	-
[6507]	26/05/20	13,200	13,290	12,740	13,180	-420.0	-3.09	311,700	-
[6507]	26/05/19	15,370	15,720	13,520	13,600	-1,430.0	-9.51	295,100	-
[6507]	26/05/18	15,320	15,460	14,850	15,030	-180.0	-1.18	143,100	-
[6507]	26/05/15	16,470	16,900	14,930	15,210	-470.0	-3.00	303,100	-
[6507]	26/05/14	15,240	16,110	14,140	15,680	+960.0	+6.52	649,600	-
[6507]	26/05/13	14,530	14,820	14,320	14,720	-60.0	-0.41	165,100	-
[6507]	26/05/12	15,190	15,290	14,670	14,780	-20.0	-0.14	163,400	-
[6507]	26/05/11	15,150	15,200	14,720	14,800	-70.0	-0.47	174,600	-
[6507]	26/05/08	14,660	14,950	14,400	14,870	-170.0	-1.13	150,400	-
[6507]	26/05/07	15,210	15,640	14,870	15,040	+670.0	+4.66	291,400	-
[6507]	26/05/01	14,260	14,640	14,090	14,370	+120.0	+0.84	198,200	-
[6507]	26/04/30	13,660	14,430	13,660	14,250	+290.0	+2.08	175,600	-
[6507]	26/04/28	13,680	14,150	13,530	13,960	+290.0	+2.12	165,100	-
[6507]	26/04/27	13,340	13,900	13,200	13,670	+290	+2.17	98,300	-
[6507]	26/04/24	13,330	13,470	13,050	13,380	+200	+1.52	77,100	-
[6507]	26/04/23	13,570	13,600	12,950	13,180	-90	-0.68	140,600	-
[6507]	26/04/22	13,440	13,480	13,070	13,270	-170	-1.26	174,700	-
[6507]	26/04/21	13,560	13,720	13,320	13,440	-160	-1.18	114,000	-
[6507]	26/04/20	13,490	13,920	13,490	13,600	+160	+1.19	114,300	-
[6507]	26/04/17	13,890	13,890	13,440	13,440	-560	-4.00	122,900	-
[6507]	26/04/16	13,780	14,060	13,560	14,000	+820	+6.22	260,100	-
[6507]	26/04/15	13,550	13,550	13,080	13,180	-120	-0.90	195,900	-
[6507]	26/04/14	13,680	13,700	13,280	13,300	-80	-0.60	121,800	-
[6507]	26/04/13	13,400	13,590	13,030	13,380	-100	-0.74	140,800	-
[6507]	26/04/10	13,050	13,540	12,960	13,480	+540	+4.17	219,000	-
[6507]	26/04/09	12,960	13,030	12,710	12,940	-20	-0.15	188,300	-
[6507]	26/04/08	12,800	13,050	12,720	12,960	+760	+6.23	185,500	-
[6507]	26/04/07	12,020	12,280	11,970	12,200	+200	+1.67	166,600	-
[6507]	26/04/06	12,210	12,280	11,970	12,000	-130	-1.07	125,000	-
[6507]	26/04/03	11,800	12,250	11,800	12,130	+360	+3.06	176,800	-
[6507]	26/04/02	11,660	12,390	11,650	11,770	+410	+3.61	539,400	-
[6507]	26/04/01	11,020	11,380	10,780	11,360	+990	+9.55	163,100	-
[6507]	26/03/31	10,270	10,820	10,150	10,370	-390	-3.62	192,700	-
[6507]	26/03/30	10,700	10,850	10,510	10,760	-720	-6.27	181,000	-
[6507]	26/03/27	11,660	11,690	11,170	11,480	-480	-4.01	167,200	-
[6507]	26/03/26	12,210	12,380	11,850	11,960	-250	-2.05	95,600	-
[6507]	26/03/25	12,140	12,440	12,040	12,210	+500	+4.27	141,400	-
[6507]	26/03/24	12,100	12,100	11,500	11,710	+110	+0.95	153,400	-
[6507]	26/03/23	11,800	12,000	11,460	11,600	-890	-7.13	241,700	-
[6507]	26/03/19	12,680	12,830	12,490	12,490	-480	-3.70	170,000	-
[6507]	26/03/18	12,700	13,030	12,530	12,970	+480	+3.84	147,300	-
[6507]	26/03/17	13,180	13,260	12,400	12,490	-510	-3.92	272,200	-
[6507]	26/03/16	12,960	13,180	12,660	13,000	+340	+2.69	282,100	-
[6507]	26/03/13	11,530	12,810	11,500	12,660	+310	+2.51	387,600	-
[6507]	26/03/12	11,250	12,420	11,120	12,350	+920	+8.05	451,800	-
[6507]	26/03/11	11,290	11,610	11,230	11,430	+520	+4.77	154,600	-
[6507]	26/03/10	10,960	11,250	10,810	10,910	+230	+2.15	190,300	-
[6507]	26/03/09	10,460	10,750	10,220	10,680	-930	-8.01	341,500	-
[6507]	26/03/06	11,090	11,620	10,880	11,610	+230	+2.02	215,300	-
[6507]	26/03/05	11,770	11,890	11,260	11,380	+120	+1.07	312,100	-
[6507]	26/03/04	11,680	12,060	11,090	11,260	-1,020	-8.31	332,800	-
[6507]	26/03/03	13,100	13,310	12,220	12,280	-970	-7.32	224,300	-
[6507]	26/03/02	12,740	13,350	12,740	13,250	+70	+0.53	158,300	-
[6507]	26/02/27	12,830	13,220	12,680	13,180	+350	+2.73	178,800	-
[6507]	26/02/26	12,690	13,100	12,600	12,830	+420	+3.38	271,000	-
[6507]	26/02/25	12,350	12,470	12,040	12,410	+280	+2.31	176,800	-
[6507]	26/02/24	12,130	12,450	12,030	12,130	+110	+0.92	196,900	-
[6507]	26/02/20	11,890	12,250	11,890	12,020	+170	+1.43	180,300	-
[6507]	26/02/19	11,670	12,080	11,620	11,850	+180	+1.54	159,500	-
[6507]	26/02/18	11,480	11,910	11,420	11,670	+440	+3.92	189,600	-
[6507]	26/02/17	11,260	11,290	11,010	11,230	-200	-1.75	115,100	-
[6507]	26/02/16	11,170	11,500	11,080	11,430	+190	+1.69	108,400	-
[6507]	26/02/13	11,550	11,620	11,020	11,240	-390	-3.35	132,800	-
[6507]	26/02/12	11,500	11,690	11,250	11,630	+240	+2.11	156,600	-
[6507]	26/02/10	11,490	11,640	11,310	11,390	-30	-0.26	157,400	-
[6507]	26/02/09	11,420	11,870	11,130	11,420	+600	+5.55	492,300	-
[6507]	26/02/06	10,450	11,000	10,140	10,820	+80	+0.74	481,900	-
[6507]	26/02/05	11,110	11,130	10,640	10,740	-610	-5.37	224,900	-
[6507]	26/02/04	11,120	11,370	10,920	11,350	+330	+2.99	208,800	-
[6507]	26/02/03	10,670	11,100	10,610	11,020	+650	+6.27	218,300	-
[6507]	26/02/02	10,430	10,840	10,310	10,370	-60	-0.58	153,800	-
[6507]	26/01/30	10,760	10,880	10,350	10,430	-400	-3.69	235,000	-
[6507]	26/01/29	10,850	10,900	10,620	10,830	+110	+1.03	126,500	-
[6507]	26/01/28	10,620	10,900	10,570	10,720	+120	+1.13	247,700	-
[6507]	26/01/27	10,600	10,630	10,380	10,600	+80	+0.76	92,800	-
[6507]	26/01/26	10,600	10,730	10,360	10,520	-250	-2.32	105,200	-
[6507]	26/01/23	11,000	11,100	10,710	10,770	-290	-2.62	139,700	-
[6507]	26/01/22	11,130	11,210	10,840	11,060	-70	-0.63	137,600	-
[6507]	26/01/21	10,550	11,230	10,550	11,130	+280	+2.58	181,400	-
[6507]	26/01/20	11,130	11,260	10,820	10,850	-300	-2.69	161,700	-
[6507]	26/01/19	11,150	11,440	11,030	11,150	+30	+0.27	157,400	-
[6507]	26/01/16	10,830	11,140	10,720	11,120	+310	+2.87	234,500	-
[6507]	26/01/15	10,590	10,810	10,540	10,810	+220	+2.08	163,000	-
[6507]	26/01/14	10,660	10,750	10,500	10,590	-250	-2.31	247,400	-
[6507]	26/01/13	10,610	10,850	10,180	10,840	+1,130	+11.64	375,100	-
[6507]	26/01/09	9,850	9,960	9,640	9,710	-180	-1.82	117,600	-
[6507]	26/01/08	9,820	10,170	9,810	9,890	+10	+0.10	164,300	-
[6507]	26/01/07	9,810	9,990	9,700	9,880	-20	-0.20	131,000	-
[6507]	26/01/06	9,840	9,940	9,760	9,900	+80	+0.81	169,300	-
[6507]	26/01/05	9,270	9,900	9,250	9,820	+750	+8.27	254,200	-
[6507]	25/12/30	9,210	9,300	9,070	9,070	-290	-3.10	126,800	-
[6507]	25/12/29	9,290	9,400	9,150	9,360	+100	+1.08	87,200	-
[6507]	25/12/26	9,390	9,430	9,200	9,260	-80	-0.86	84,500	-
[6507]	25/12/25	9,450	9,460	9,230	9,340	-110	-1.16	68,500	-
[6507]	25/12/24	9,490	9,650	9,450	9,450	+80	+0.85	150,900	-
[6507]	25/12/23	9,420	9,490	9,340	9,370	0	0.00	75,800	-
[6507]	25/12/22	9,600	9,600	9,300	9,370	-40	-0.43	127,800	-
[6507]	25/12/19	9,010	9,500	9,010	9,410	+500	+5.61	249,400	-
[6507]	25/12/18	8,760	9,000	8,720	8,910	-150	-1.66	161,300	-
[6507]	25/12/17	9,080	9,120	8,750	9,060	+40	+0.44	116,400	-
[6507]	25/12/16	9,290	9,300	8,980	9,020	-310	-3.32	150,300	-
[6507]	25/12/15	9,290	9,380	9,140	9,330	-210	-2.20	156,700	-
[6507]	25/12/12	9,280	9,610	9,170	9,540	+410	+4.49	215,500	-
[6507]	25/12/11	9,710	9,800	9,050	9,130	-410	-4.30	262,900	-
[6507]	25/12/10	9,800	9,890	9,500	9,540	-160	-1.65	136,500	-
[6507]	25/12/09	9,700	9,860	9,580	9,700	-60	-0.61	200,600	-
[6507]	25/12/08	9,550	9,860	9,380	9,760	+280	+2.95	230,400	-
[6507]	25/12/05	9,340	9,660	9,170	9,480	+180	+1.94	348,500	-
[6507]	25/12/04	8,450	9,300	8,420	9,300	+930	+11.11	349,400	-
[6507]	25/12/03	8,360	8,410	8,270	8,370	+50	+0.60	204,700	-
[6507]	25/12/02	8,320	8,370	8,100	8,320	-230	-2.69	337,300	-
[6507]	25/12/01	8,750	8,820	8,440	8,550	-130	-1.50	191,100	-
[6507]	25/11/28	8,670	8,750	8,590	8,680	0	0.00	131,400	-
[6507]	25/11/27	8,680	8,750	8,640	8,680	+50	+0.58	122,600	-
[6507]	25/11/26	8,510	8,660	8,400	8,630	+160	+1.89	126,200	-
[6507]	25/11/25	8,610	8,700	8,400	8,470	-10	-0.12	137,300	-
[6507]	25/11/21	8,700	8,800	8,370	8,480	-720	-7.83	322,200	-
[6507]	25/11/20	9,140	9,360	8,850	9,200	+510	+5.87	279,100	-
[6507]	25/11/19	8,800	8,960	8,570	8,690	-110	-1.25	321,700	-
[6507]	25/11/18	9,390	9,400	8,800	8,800	-670	-7.07	204,500	-
[6507]	25/11/17	9,310	9,600	9,150	9,470	+140	+1.50	130,700	-
[6507]	25/11/14	9,600	9,750	9,270	9,330	-420	-4.31	165,200	-
[6507]	25/11/13	9,940	9,940	9,650	9,750	-210	-2.11	216,600	-
[6507]	25/11/12	9,670	10,040	9,600	9,960	+140	+1.43	139,500	-
[6507]	25/11/11	9,780	9,870	9,600	9,820	+130	+1.34	203,200	-
[6507]	25/11/10	10,090	10,110	9,470	9,690	-350	-3.49	261,000	-
[6507]	25/11/07	9,800	10,140	9,200	10,040	-260	-2.52	532,300	-
[6507]	25/11/06	10,250	10,400	10,140	10,300	+220	+2.18	225,700	-
[6507]	25/11/05	10,250	10,390	9,620	10,080	-470	-4.45	275,200	-
[6507]	25/11/04	10,690	10,980	10,540	10,550	-110	-1.03	252,400	-
[6507]	25/10/31	10,750	10,810	10,560	10,660	-210	-1.93	219,300	-
[6507]	25/10/30	10,700	11,020	10,700	10,870	+260	+2.45	321,400	-
[6507]	25/10/29	10,720	10,960	10,530	10,610	+100	+0.95	188,300	-
[6507]	25/10/28	11,000	11,030	10,510	10,510	-640	-5.74	226,000	-
[6507]	25/10/27	10,980	11,180	10,780	11,150	+370	+3.43	364,600	-
[6507]	25/10/24	10,690	10,820	10,580	10,780	+180	+1.70	197,800	-
[6507]	25/10/23	10,340	10,780	10,180	10,600	+10	+0.09	356,500	-
[6507]	25/10/22	10,340	10,670	10,290	10,590	+250	+2.42	255,200	-
[6507]	25/10/21	10,840	10,940	10,320	10,340	-420	-3.90	232,500	-
[6507]	25/10/20	10,590	10,760	10,380	10,760	+500	+4.87	177,500	-
[6507]	25/10/17	10,280	10,640	10,150	10,260	-240	-2.29	225,500	-
[6507]	25/10/16	10,170	10,580	10,100	10,500	+420	+4.17	317,700	-
[6507]	25/10/15	9,580	10,130	9,530	10,080	+500	+5.22	306,000	-
[6507]	25/10/14	10,000	10,080	9,530	9,580	-740	-7.17	460,300	-
[6507]	25/10/10	10,670	10,740	10,250	10,320	-490	-4.53	281,400	-
[6507]	25/10/09	11,180	11,230	10,720	10,810	+10	+0.09	254,900	-
[6507]	25/10/08	10,450	10,970	10,380	10,800	+250	+2.37	339,500	-
[6507]	25/10/07	10,750	10,940	10,450	10,550	-180	-1.68	434,000	-
[6507]	25/10/06	10,000	10,730	10,000	10,730	+1,480	+16.00	815,600	-
[6507]	25/10/03	9,060	9,370	8,990	9,250	+130	+1.43	198,700	-
[6507]	25/10/02	9,040	9,170	8,930	9,120	+170	+1.90	181,100	-
[6507]	25/10/01	9,050	9,050	8,770	8,950	-170	-1.86	219,500	-
[6507]	25/09/30	9,030	9,180	8,950	9,120	-10	-0.11	168,300	-
[6507]	25/09/29	8,830	9,170	8,800	9,130	+420	+4.82	267,900	-
[6507]	25/09/26	9,200	9,220	8,700	8,710	-510	-5.53	363,500	-
[6507]	25/09/25	8,950	9,270	8,920	9,220	+380	+4.30	478,800	-
[6507]	25/09/24	8,270	8,840	8,110	8,840	+480	+5.74	357,800	-
[6507]	25/09/22	8,320	8,530	8,270	8,360	+110	+1.33	275,000	-
[6507]	25/09/19	8,070	8,530	7,990	8,250	+280	+3.51	467,200	-
[6507]	25/09/18	7,860	8,100	7,770	7,970	+70	+0.89	252,900	-
[6507]	25/09/17	7,980	8,180	7,860	7,900	-100	-1.25	365,100	-
[6507]	25/09/16	8,020	8,150	8,000	8,000	+60	+0.76	375,100	-
[6507]	25/09/12	7,780	8,080	7,710	7,940	+240	+3.12	368,400	-
[6507]	25/09/11	7,650	7,830	7,600	7,700	+140	+1.85	261,800	-
[6507]	25/09/10	7,430	7,590	7,400	7,560	+40	+0.53	146,200	-
[6507]	25/09/09	7,610	7,820	7,460	7,520	+20	+0.27	303,700	-
[6507]	25/09/08	7,610	7,660	7,430	7,500	+10	+0.13	179,500	-
[6507]	25/09/05	7,500	7,520	7,390	7,490	+60	+0.81	185,200	-