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
[6508]	26/10/29	10,540	10,600	10,210	10,480	-130.0	-1.23	550,900	475,414,233,088
[6508]	26/10/28	10,540	10,760	10,250	10,610	+330.0	+3.21	361,300	481,311,522,816
[6508]	26/10/27	9,880	10,300	9,810	10,280	+630.0	+6.53	383,500	466,341,429,248
[6508]	26/10/26	9,900	9,940	9,650	9,650	-220.0	-2.23	216,000	437,762,129,920
[6508]	26/10/23	9,460	9,930	9,210	9,870	-40.0	-0.40	363,200	447,742,214,144
[6508]	26/10/22	10,610	10,700	9,810	9,910	-760.0	-7.12	334,200	449,556,774,912
[6508]	26/10/21	10,900	10,930	10,570	10,670	+230.0	+2.20	184,100	484,033,363,968
[6508]	26/10/20	11,400	11,460	10,330	10,440	-1,060.0	-9.22	398,400	473,599,672,320
[6508]	26/10/19	11,000	11,590	10,980	11,500	-80.0	-0.69	204,100	521,685,434,368
[6508]	26/10/16	11,800	11,820	11,450	11,580	0	+0.00	204,000	525,314,555,904
[6508]	26/10/15	11,850	12,000	11,440	11,580	-870.0	-6.99	338,600	525,314,555,904
[6508]	26/10/14	12,540	12,800	12,390	12,450	+190.0	+1.55	361,800	564,781,187,072
[6508]	26/10/13	12,040	12,370	11,980	12,260	-80.0	-0.65	203,600	556,162,023,424
[6508]	26/10/09	11,620	12,370	11,540	12,340	+490.0	+4.14	245,600	559,791,144,960
[6508]	26/10/08	12,170	12,240	11,780	11,850	-470.0	-3.81	199,900	537,562,841,088
[6508]	26/10/07	12,250	12,600	12,200	12,320	+150.0	+1.23	255,700	558,883,864,576
[6508]	26/10/06	12,130	12,200	11,890	12,170	+110.0	+0.91	142,800	552,079,327,232
[6508]	26/10/05	12,060	12,170	11,910	12,060	+300.0	+2.55	174,000	547,089,252,352
[6508]	26/10/02	11,910	12,080	11,690	11,760	-70.0	-0.59	166,400	533,480,079,360
[6508]	26/10/01	11,530	11,880	11,450	11,830	+290.0	+2.51	226,000	536,655,560,704
[6508]	26/09/30	11,610	11,750	11,460	11,540	+100.0	+0.87	167,600	523,499,995,136
[6508]	26/09/29	11,330	11,460	11,300	11,440	-120.0	-1.04	186,500	518,963,625,984
[6508]	26/09/28	11,500	11,800	11,420	11,560	+100.0	+0.87	249,900	524,407,275,520
[6508]	26/09/25	11,160	11,470	11,040	11,460	+400.0	+3.62	245,800	519,870,873,600
[6508]	26/09/24	10,990	11,170	10,940	11,060	+130.0	+1.19	226,600	501,725,298,688
[6508]	26/09/18	10,920	11,020	10,760	10,930	+190.0	+1.77	315,000	495,828,008,960
[6508]	26/09/17	10,730	10,790	10,590	10,740	+200.0	+1.90	151,200	487,208,845,312
[6508]	26/09/16	10,310	10,570	10,290	10,540	+140.0	+1.35	113,200	478,136,041,472
[6508]	26/09/15	10,260	10,530	10,180	10,400	-30.0	-0.29	142,500	471,785,111,552
[6508]	26/09/14	10,150	10,580	9,980	10,430	+110.0	+1.07	259,100	473,146,032,128
[6508]	26/09/11	10,180	10,420	10,140	10,320	-350.0	-3.28	204,100	468,155,990,016
[6508]	26/09/10	10,670	10,790	10,400	10,670	-140.0	-1.30	255,100	484,033,363,968
[6508]	26/09/09	10,530	11,050	10,510	10,810	+400.0	+3.84	233,900	490,384,326,656
[6508]	26/09/08	11,060	11,150	10,350	10,410	-790.0	-7.05	256,700	472,238,751,744
[6508]	26/09/07	11,060	11,260	11,000	11,200	+400.0	+3.70	183,000	508,076,261,376
[6508]	26/09/04	10,700	10,920	10,430	10,800	+270.0	+2.56	228,400	489,930,686,464
[6508]	26/09/03	10,900	10,910	10,470	10,530	-150.0	-1.40	208,300	477,682,401,280
[6508]	26/09/02	11,100	11,200	10,620	10,680	-580.0	-5.15	343,200	484,487,004,160
[6508]	26/09/01	11,750	11,780	11,180	11,260	-610.0	-5.14	345,100	510,798,102,528
[6508]	26/08/31	11,340	11,960	11,280	11,870	+150.0	+1.28	335,400	538,470,121,472
[6508]	26/08/28	11,950	12,110	11,700	11,720	-240.0	-2.01	447,700	531,665,518,592
[6508]	26/08/27	12,050	12,290	11,820	11,960	+210.0	+1.79	412,000	542,552,850,432
[6508]	26/08/26	11,680	11,870	11,480	11,750	+170.0	+1.47	214,000	533,026,439,168
[6508]	26/08/25	11,450	11,690	11,300	11,580	-80.0	-0.69	267,900	525,314,555,904
[6508]	26/08/24	11,550	12,010	11,280	11,660	+180.0	+1.57	393,700	528,943,677,440
[6508]	26/08/21	11,110	11,680	10,940	11,480	+250.0	+2.23	274,200	520,778,153,984
[6508]	26/08/20	11,260	11,480	11,110	11,230	-80.0	-0.71	266,300	509,437,181,952
[6508]	26/08/19	11,590	11,870	11,230	11,310	-940.0	-7.67	415,200	513,066,303,488
[6508]	26/08/18	12,500	12,760	12,080	12,250	-410.0	-3.24	326,900	555,708,383,232
[6508]	26/08/17	12,470	12,700	12,340	12,660	+290.0	+2.34	283,600	574,307,631,104
[6508]	26/08/14	12,000	12,520	12,000	12,370	+490.0	+4.12	397,900	561,152,065,536
[6508]	26/08/13	11,490	11,970	11,350	11,880	+480.0	+4.21	364,300	538,923,761,664
[6508]	26/08/12	10,930	11,420	10,800	11,400	+610.0	+5.65	286,600	517,149,065,216
[6508]	26/08/10	10,850	11,200	10,780	10,790	-60.0	-0.55	223,500	489,477,046,272
[6508]	26/08/07	11,110	11,230	10,670	10,850	-290.0	-2.60	304,900	492,198,887,424
[6508]	26/08/06	11,210	11,470	10,810	11,140	-110.0	-0.98	330,200	505,354,420,224
[6508]	26/08/05	11,120	11,610	10,790	11,250	+560.0	+5.24	459,400	510,344,462,336
[6508]	26/08/04	10,570	10,810	10,170	10,690	+250.0	+2.39	359,600	484,940,644,352
[6508]	26/08/03	10,070	10,730	9,980	10,440	+820.0	+8.52	839,900	473,599,672,320
[6508]	26/07/31	8,960	9,620	8,740	9,620	+1,260.0	+15.07	772,700	436,401,209,344
[6508]	26/07/30	7,870	8,440	7,850	8,360	+370.0	+4.63	306,100	379,242,643,456
[6508]	26/07/29	8,310	8,370	7,800	7,990	-380.0	-4.54	396,400	362,457,989,120
[6508]	26/07/28	8,900	8,900	8,350	8,370	-680.0	-7.51	207,700	379,696,283,648
[6508]	26/07/27	9,020	9,090	8,750	9,050	+30.0	+0.33	189,900	410,543,751,168
[6508]	26/07/24	8,870	9,050	8,870	9,020	-70.0	-0.77	189,200	409,182,863,360
[6508]	26/07/23	9,030	9,160	8,990	9,090	+120.0	+1.34	126,600	412,358,311,936
[6508]	26/07/22	8,990	9,280	8,870	8,970	+210.0	+2.40	248,500	406,914,662,400
[6508]	26/07/21	8,620	8,790	8,500	8,760	+290.0	+3.42	158,900	397,388,218,368
[6508]	26/07/17	8,660	8,780	8,120	8,470	-320	-3.64	207,000	-
[6508]	26/07/16	8,970	9,030	8,790	8,790	-270	-2.98	129,400	-
[6508]	26/07/15	8,900	9,110	8,750	9,060	+290	+3.31	156,900	-
[6508]	26/07/14	8,880	8,930	8,610	8,770	-160	-1.79	209,400	-
[6508]	26/07/13	9,100	9,220	8,740	8,930	-140	-1.54	182,200	-
[6508]	26/07/10	9,110	9,240	9,010	9,070	+20	+0.22	137,000	-
[6508]	26/07/09	9,020	9,100	8,960	9,050	+180	+2.03	112,000	-
[6508]	26/07/08	8,990	9,270	8,870	8,870	-420	-4.52	104,500	-
[6508]	26/07/07	9,410	9,500	9,160	9,290	-220	-2.31	186,700	-
[6508]	26/07/06	9,800	9,860	9,390	9,510	-270	-2.76	218,300	-
[6508]	26/07/03	9,330	9,780	9,270	9,780	+300	+3.16	123,800	-
[6508]	26/07/02	9,790	10,020	9,380	9,480	-490	-4.91	236,200	-
[6508]	26/07/01	10,070	10,260	9,970	9,970	+200	+2.05	112,100	-
[6508]	26/06/30	9,890	9,920	9,670	9,770	-100	-1.01	135,200	-
[6508]	26/06/29	9,810	9,890	9,360	9,870	+120	+1.23	175,800	-
[6508]	26/06/26	10,200	10,340	9,650	9,750	-560	-5.43	152,700	-
[6508]	26/06/25	10,450	10,530	10,240	10,310	-10	-0.10	148,200	-
[6508]	26/06/24	10,310	10,560	10,140	10,320	-70	-0.67	165,700	-
[6508]	26/06/23	11,080	11,130	10,390	10,390	-650	-5.89	215,700	-
[6508]	26/06/22	10,720	11,140	10,630	11,040	+300	+2.79	201,400	-
[6508]	26/06/19	10,500	11,030	10,500	10,740	+520	+5.09	422,800	-
[6508]	26/06/18	10,100	10,430	10,080	10,220	+200	+2.00	347,700	-
[6508]	26/06/17	9,730	10,030	9,510	10,020	+590	+6.26	296,300	-
[6508]	26/06/16	9,400	9,650	9,340	9,430	+120	+1.29	219,100	-
[6508]	26/06/15	9,190	9,350	9,050	9,310	+410	+4.61	183,300	-
[6508]	26/06/12	9,000	9,120	8,860	8,900	+50	+0.56	207,300	-
[6508]	26/06/11	8,610	8,880	8,440	8,850	-60	-0.67	124,600	-
[6508]	26/06/10	9,180	9,240	8,800	8,910	-420	-4.50	201,800	-
[6508]	26/06/09	9,410	9,410	9,030	9,330	+30	+0.32	289,700	-
[6508]	26/06/08	9,220	9,450	9,030	9,300	-520	-5.30	247,000	-
[6508]	26/06/05	9,480	9,950	9,260	9,820	+350	+3.70	227,200	-
[6508]	26/06/04	9,360	9,540	9,300	9,470	-40	-0.42	255,100	-
[6508]	26/06/03	9,650	9,710	9,320	9,510	-120	-1.25	381,400	-
[6508]	26/06/02	9,810	9,850	9,340	9,630	-280	-2.83	264,700	-
[6508]	26/06/01	9,770	10,110	9,710	9,910	-160	-1.59	388,600	-
[6508]	26/05/29	10,640	10,640	10,070	10,070	-640	-5.98	569,800	-
[6508]	26/05/28	10,720	10,820	10,330	10,710	-90	-0.83	373,500	-
[6508]	26/05/27	11,400	11,400	10,770	10,800	-300	-2.70	349,400	-
[6508]	26/05/26	11,370	11,370	10,920	11,100	+110	+1.00	243,900	-
[6508]	26/05/25	11,050	11,350	10,850	10,990	-60	-0.54	319,700	-
[6508]	26/05/22	10,970	11,270	10,870	11,050	+330.0	+3.08	309,600	-
[6508]	26/05/21	10,640	10,920	10,520	10,720	+380.0	+3.68	351,100	-
[6508]	26/05/20	10,260	10,500	10,120	10,340	-120.0	-1.15	442,100	-
[6508]	26/05/19	10,980	11,070	10,410	10,460	-450.0	-4.12	446,800	-
[6508]	26/05/18	11,070	11,280	10,640	10,910	-30.0	-0.27	620,100	-
[6508]	26/05/15	10,940	10,940	10,680	10,940	+1,500.0	+15.89	355,700	-
[6508]	26/05/14	9,450	9,590	9,310	9,440	-50.0	-0.53	339,800	-
[6508]	26/05/13	9,350	9,600	9,310	9,490	-10.0	-0.11	237,600	-
[6508]	26/05/12	9,550	9,600	9,300	9,500	+150.0	+1.60	226,700	-
[6508]	26/05/11	9,500	9,670	9,160	9,350	0	+0.00	345,200	-
[6508]	26/05/08	8,870	9,380	8,850	9,350	+180.0	+1.96	265,800	-
[6508]	26/05/07	9,000	9,350	8,910	9,170	+710.0	+8.39	688,300	-
[6508]	26/05/01	8,460	8,540	8,310	8,460	0	+0.00	163,700	-
[6508]	26/04/30	8,550	8,680	8,450	8,460	-220.0	-2.53	198,800	-
[6508]	26/04/28	8,520	8,680	8,450	8,680	+160.0	+1.88	153,600	-
[6508]	26/04/27	8,240	8,560	8,200	8,520	+400	+4.93	251,900	-
[6508]	26/04/24	8,150	8,200	8,010	8,120	+20	+0.25	168,400	-
[6508]	26/04/23	8,010	8,150	7,910	8,100	+70	+0.87	206,200	-
[6508]	26/04/22	8,110	8,110	7,910	8,030	-140	-1.71	127,900	-
[6508]	26/04/21	8,120	8,240	8,120	8,170	+120	+1.49	120,400	-
[6508]	26/04/20	8,170	8,250	8,030	8,050	-130	-1.59	113,000	-
[6508]	26/04/17	8,370	8,370	8,170	8,180	-190	-2.27	137,600	-
[6508]	26/04/16	8,270	8,380	8,180	8,370	+150	+1.82	129,400	-
[6508]	26/04/15	8,630	8,650	8,140	8,220	-190	-2.26	190,600	-
[6508]	26/04/14	8,490	8,610	8,400	8,410	+50	+0.60	170,900	-
[6508]	26/04/13	8,490	8,550	8,230	8,360	-30	-0.36	199,200	-
[6508]	26/04/10	8,450	8,640	8,390	8,390	-260	-3.01	295,100	-
[6508]	26/04/09	8,630	8,710	8,540	8,650	+20	+0.23	207,600	-
[6508]	26/04/08	8,660	8,720	8,450	8,630	+410	+4.99	250,200	-
[6508]	26/04/07	8,250	8,330	8,100	8,220	-20	-0.24	179,200	-
[6508]	26/04/06	8,190	8,380	8,190	8,240	+200	+2.49	203,600	-
[6508]	26/04/03	8,060	8,160	8,020	8,040	+110	+1.39	110,300	-
[6508]	26/04/02	8,300	8,360	7,880	7,930	-230	-2.82	230,400	-
[6508]	26/04/01	7,900	8,160	7,810	8,160	+660	+8.80	291,700	-
[6508]	26/03/31	7,370	7,650	7,330	7,500	-250	-3.23	310,400	-
[6508]	26/03/30	7,670	7,790	7,510	7,750	-460	-5.60	292,800	-
[6508]	26/03/27	8,200	8,240	8,010	8,210	-140	-1.68	335,800	-
[6508]	26/03/26	8,480	8,780	8,270	8,350	+20	+0.24	693,500	-
[6508]	26/03/25	7,900	8,370	7,900	8,330	+670	+8.75	439,800	-
[6508]	26/03/24	7,600	7,720	7,510	7,660	+270	+3.65	349,200	-
[6508]	26/03/23	7,260	7,450	7,210	7,390	-220	-2.89	361,800	-
[6508]	26/03/19	7,690	7,750	7,570	7,610	-230	-2.93	301,300	-
[6508]	26/03/18	7,610	7,840	7,570	7,840	+380	+5.09	201,400	-
[6508]	26/03/17	7,550	7,640	7,420	7,460	+60	+0.81	261,700	-
[6508]	26/03/16	7,450	7,490	7,220	7,400	-120	-1.60	285,500	-
[6508]	26/03/13	7,250	7,570	7,250	7,520	+120	+1.62	269,100	-
[6508]	26/03/12	7,260	7,440	7,260	7,400	-10	-0.13	183,500	-
[6508]	26/03/11	7,370	7,530	7,320	7,410	+300	+4.22	152,200	-
[6508]	26/03/10	7,170	7,270	7,060	7,110	+320	+4.71	214,600	-
[6508]	26/03/09	6,750	6,880	6,560	6,790	-580	-7.87	201,600	-
[6508]	26/03/06	7,280	7,420	7,160	7,370	+10	+0.14	130,200	-
[6508]	26/03/05	7,420	7,590	7,230	7,360	+290	+4.10	263,600	-
[6508]	26/03/04	7,210	7,350	6,870	7,070	-440	-5.86	450,400	-
[6508]	26/03/03	7,950	8,040	7,460	7,510	-430	-5.42	260,500	-
[6508]	26/03/02	7,710	7,990	7,710	7,940	+120	+1.53	241,400	-
[6508]	26/02/27	7,640	7,830	7,610	7,820	+120	+1.56	227,600	-
[6508]	26/02/26	7,880	7,900	7,640	7,700	-50	-0.65	161,000	-
[6508]	26/02/25	7,720	7,820	7,590	7,750	+180	+2.38	256,800	-
[6508]	26/02/24	7,580	7,700	7,530	7,570	-90	-1.17	260,900	-
[6508]	26/02/20	7,480	7,720	7,450	7,660	+200	+2.68	382,600	-
[6508]	26/02/19	7,530	7,540	7,370	7,460	-10	-0.13	251,600	-
[6508]	26/02/18	7,240	7,690	7,160	7,470	+550	+7.95	587,300	-
[6508]	26/02/17	7,000	7,030	6,860	6,920	-110	-1.56	126,200	-
[6508]	26/02/16	6,880	7,070	6,850	7,030	+240	+3.53	255,700	-
[6508]	26/02/13	7,010	7,060	6,730	6,790	-370	-5.17	265,700	-
[6508]	26/02/12	7,060	7,230	7,000	7,160	+80	+1.13	222,300	-
[6508]	26/02/10	6,990	7,130	6,940	7,080	+190	+2.76	212,500	-
[6508]	26/02/09	6,950	6,970	6,780	6,890	+230	+3.45	311,200	-
[6508]	26/02/06	6,540	6,760	6,490	6,660	+30	+0.45	197,700	-
[6508]	26/02/05	6,450	6,630	6,430	6,630	+90	+1.38	228,800	-
[6508]	26/02/04	6,450	6,620	6,420	6,540	+40	+0.62	265,300	-
[6508]	26/02/03	6,300	6,560	6,240	6,500	+380	+6.21	483,300	-
[6508]	26/02/02	5,960	6,210	5,940	6,120	+80	+1.32	581,100	-
[6508]	26/01/30	6,230	6,250	5,950	6,040	-180	-2.89	321,700	-
[6508]	26/01/29	6,150	6,240	6,090	6,220	+130	+2.13	265,900	-
[6508]	26/01/28	6,140	6,150	6,040	6,090	-120	-1.93	222,400	-
[6508]	26/01/27	6,010	6,250	6,000	6,210	+150	+2.48	353,700	-
[6508]	26/01/26	6,050	6,220	6,030	6,060	-190	-3.04	228,400	-
[6508]	26/01/23	6,130	6,370	6,130	6,250	+160	+2.63	317,500	-
[6508]	26/01/22	6,100	6,150	6,000	6,090	+80	+1.33	168,600	-
[6508]	26/01/21	5,770	6,030	5,770	6,010	+40	+0.67	244,800	-
[6508]	26/01/20	5,860	6,050	5,660	5,970	-290	-4.63	497,300	-
[6508]	26/01/19	6,210	6,320	6,200	6,260	+30	+0.48	182,500	-
[6508]	26/01/16	6,000	6,230	5,990	6,230	+250	+4.18	231,100	-
[6508]	26/01/15	6,030	6,070	5,940	5,980	-70	-1.16	180,000	-
[6508]	26/01/14	5,990	6,050	5,910	6,050	+80	+1.34	168,100	-
[6508]	26/01/13	6,000	6,000	5,910	5,970	+130	+2.23	182,300	-
[6508]	26/01/09	5,770	5,860	5,700	5,840	+50	+0.86	167,300	-
[6508]	26/01/08	5,820	5,910	5,770	5,790	-10	-0.17	194,400	-
[6508]	26/01/07	5,790	5,890	5,760	5,800	-90	-1.53	138,700	-
[6508]	26/01/06	5,860	5,900	5,760	5,890	+10	+0.17	187,300	-
[6508]	26/01/05	5,770	5,910	5,720	5,880	+310	+5.57	240,900	-
[6508]	25/12/30	5,630	5,640	5,570	5,570	-70	-1.24	91,700	-
[6508]	25/12/29	5,630	5,660	5,580	5,640	+60	+1.08	81,300	-
[6508]	25/12/26	5,750	5,830	5,550	5,580	-100	-1.76	177,900	-
[6508]	25/12/25	5,710	5,730	5,620	5,680	-20	-0.35	91,200	-
[6508]	25/12/24	5,640	5,770	5,590	5,700	+70	+1.24	162,600	-
[6508]	25/12/23	5,590	5,630	5,570	5,630	+80	+1.44	126,500	-
[6508]	25/12/22	5,520	5,570	5,460	5,550	+100	+1.83	158,300	-
[6508]	25/12/19	5,470	5,500	5,430	5,450	0	0.00	229,400	-
[6508]	25/12/18	5,440	5,500	5,370	5,450	-110	-1.98	199,000	-
[6508]	25/12/17	5,550	5,650	5,450	5,560	+70	+1.28	204,600	-
[6508]	25/12/16	5,610	5,630	5,460	5,490	-110	-1.96	177,600	-
[6508]	25/12/15	5,610	5,640	5,540	5,600	-110	-1.93	137,900	-
[6508]	25/12/12	5,560	5,720	5,530	5,710	+210	+3.82	219,600	-
[6508]	25/12/11	5,670	5,680	5,450	5,500	-70	-1.26	148,000	-
[6508]	25/12/10	5,660	5,680	5,540	5,570	-150	-2.62	253,400	-
[6508]	25/12/09	5,790	5,820	5,640	5,720	-60	-1.04	156,800	-
[6508]	25/12/08	5,700	5,840	5,660	5,780	+160	+2.85	231,600	-
[6508]	25/12/05	5,580	5,710	5,580	5,620	-30	-0.53	149,300	-
[6508]	25/12/04	5,550	5,690	5,550	5,650	+110	+1.99	172,600	-
[6508]	25/12/03	5,540	5,580	5,470	5,540	+20	+0.36	186,100	-
[6508]	25/12/02	5,610	5,650	5,450	5,520	-60	-1.08	294,000	-
[6508]	25/12/01	5,760	5,800	5,580	5,580	-220	-3.79	229,600	-
[6508]	25/11/28	5,790	5,840	5,730	5,800	+10	+0.17	167,500	-
[6508]	25/11/27	5,640	5,800	5,600	5,790	+150	+2.66	194,700	-
[6508]	25/11/26	5,590	5,730	5,560	5,640	+80	+1.44	238,000	-
[6508]	25/11/25	5,620	5,680	5,530	5,560	+40	+0.72	279,800	-
[6508]	25/11/21	5,620	5,690	5,450	5,520	-300	-5.15	326,200	-
[6508]	25/11/20	5,870	5,890	5,780	5,820	+180	+3.19	155,000	-
[6508]	25/11/19	5,680	5,740	5,500	5,640	-40	-0.70	211,200	-
[6508]	25/11/18	6,000	6,030	5,680	5,680	-370	-6.12	268,000	-
[6508]	25/11/17	6,000	6,050	5,870	6,050	+20	+0.33	199,100	-
[6508]	25/11/14	6,250	6,250	5,970	6,030	-510	-7.80	376,500	-
[6508]	25/11/13	6,230	6,670	6,150	6,540	+390	+6.34	423,900	-
[6508]	25/11/12	5,960	6,230	5,900	6,150	+140	+2.33	224,200	-
[6508]	25/11/11	6,090	6,330	5,980	6,010	-70	-1.15	206,800	-
[6508]	25/11/10	6,100	6,120	6,020	6,080	+30	+0.50	188,600	-
[6508]	25/11/07	6,010	6,140	5,970	6,050	-120	-1.94	277,600	-
[6508]	25/11/06	6,320	6,350	6,130	6,170	-60	-0.96	310,700	-
[6508]	25/11/05	6,220	6,270	5,880	6,230	-290	-4.45	656,600	-
[6508]	25/11/04	6,350	6,530	6,260	6,520	+390	+6.36	740,500	-
[6508]	25/10/31	6,700	6,890	6,100	6,130	-1,220	-16.60	1,777,500	-
[6508]	25/10/30	7,010	7,520	7,000	7,350	+400	+5.76	895,600	-
[6508]	25/10/29	6,940	7,050	6,870	6,950	+370	+5.62	415,000	-
[6508]	25/10/28	6,670	6,710	6,570	6,580	-70	-1.05	303,600	-
[6508]	25/10/27	6,720	6,740	6,640	6,650	+30	+0.45	313,000	-
[6508]	25/10/24	6,540	6,660	6,530	6,620	+160	+2.48	176,400	-
[6508]	25/10/23	6,410	6,510	6,380	6,460	-50	-0.77	142,700	-
[6508]	25/10/22	6,120	6,540	6,120	6,510	+440	+7.25	398,300	-
[6508]	25/10/21	6,150	6,200	6,070	6,070	-100	-1.62	96,300	-
[6508]	25/10/20	6,030	6,200	5,960	6,170	+230	+3.87	127,600	-
[6508]	25/10/17	6,010	6,050	5,890	5,940	-130	-2.14	113,200	-
[6508]	25/10/16	6,130	6,160	5,950	6,070	+20	+0.33	180,200	-
[6508]	25/10/15	5,810	6,050	5,740	6,050	+400	+7.08	273,600	-
[6508]	25/10/14	5,760	5,930	5,630	5,650	-160	-2.75	222,500	-
[6508]	25/10/10	6,070	6,070	5,810	5,810	-390	-6.29	326,700	-
[6508]	25/10/09	5,940	6,200	5,900	6,200	+410	+7.08	321,100	-
[6508]	25/10/08	5,870	5,930	5,780	5,790	-90	-1.53	192,900	-
[6508]	25/10/07	5,930	5,970	5,810	5,880	0	0.00	129,000	-
[6508]	25/10/06	6,050	6,050	5,860	5,880	+130	+2.26	179,600	-
[6508]	25/10/03	5,770	5,790	5,750	5,750	-20	-0.35	66,900	-
[6508]	25/10/02	5,720	5,800	5,720	5,770	+100	+1.76	113,400	-
[6508]	25/10/01	5,810	5,830	5,530	5,670	-220	-3.74	312,200	-
[6508]	25/09/30	5,860	5,900	5,800	5,890	+70	+1.20	106,200	-
[6508]	25/09/29	5,830	5,880	5,710	5,820	-60	-1.02	131,100	-
[6508]	25/09/26	5,910	5,990	5,850	5,880	-30	-0.51	136,600	-
[6508]	25/09/25	5,930	5,990	5,860	5,910	-40	-0.67	95,900	-
[6508]	25/09/24	5,950	5,960	5,850	5,950	+30	+0.51	93,100	-
[6508]	25/09/22	5,990	6,060	5,910	5,920	-20	-0.34	94,400	-
[6508]	25/09/19	5,940	6,000	5,820	5,940	+30	+0.51	167,300	-
[6508]	25/09/18	5,870	5,960	5,830	5,910	+30	+0.51	115,700	-
[6508]	25/09/17	6,010	6,020	5,870	5,880	-180	-2.97	127,500	-
[6508]	25/09/16	6,120	6,180	6,040	6,060	-60	-0.98	125,600	-
[6508]	25/09/12	6,170	6,220	6,070	6,120	-50	-0.81	132,000	-
[6508]	25/09/11	6,050	6,230	6,050	6,170	+120	+1.98	129,300	-
[6508]	25/09/10	5,890	6,100	5,870	6,050	+150	+2.54	135,800	-
[6508]	25/09/09	5,960	6,100	5,850	5,900	+20	+0.34	158,500	-
[6508]	25/09/08	5,850	5,930	5,790	5,880	+90	+1.55	142,400	-
[6508]	25/09/05	5,730	5,810	5,660	5,790	+120	+2.12	132,000	-