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
[6167]	26/10/29	1,062	1,062	1,032	1,032	-13.0	-1.24	170,700	20,205,160,448
[6167]	26/10/28	1,060	1,074	1,045	1,045	+3.0	+0.29	104,800	20,459,683,840
[6167]	26/10/27	1,047	1,050	1,037	1,042	+7.0	+0.68	53,000	20,400,947,200
[6167]	26/10/26	1,022	1,041	1,012	1,035	+5.0	+0.49	47,200	20,263,897,088
[6167]	26/10/23	1,061	1,071	1,009	1,030	-16.0	-1.53	98,100	20,166,002,688
[6167]	26/10/22	1,035	1,062	1,035	1,046	+11.0	+1.06	93,100	20,479,260,672
[6167]	26/10/21	1,028	1,045	1,020	1,035	+26.0	+2.58	54,900	20,263,897,088
[6167]	26/10/20	1,041	1,049	1,001	1,009	-25.0	-2.42	87,100	19,754,852,352
[6167]	26/10/19	1,029	1,043	1,017	1,034	+10.0	+0.98	94,000	20,244,318,208
[6167]	26/10/16	1,024	1,028	1,012	1,024	+18.0	+1.79	55,300	20,048,531,456
[6167]	26/10/15	1,025	1,031	1,006	1,006	-23.0	-2.24	110,700	19,696,115,712
[6167]	26/10/14	1,030	1,034	1,021	1,029	0	+0.00	105,600	20,146,423,808
[6167]	26/10/13	1,010	1,032	1,001	1,029	+17.0	+1.68	96,900	20,146,423,808
[6167]	26/10/09	987	1,012	986	1,012	+25.0	+2.53	47,400	19,813,586,944
[6167]	26/10/08	1,000	1,000	985	987	-22.0	-2.18	64,400	19,324,121,088
[6167]	26/10/07	1,001	1,011	995	1,009	-1.0	-0.10	33,500	19,754,852,352
[6167]	26/10/06	998	1,010	997	1,010	+11.0	+1.10	30,500	19,774,431,232
[6167]	26/10/05	1,003	1,014	998	999	-8.0	-0.79	38,600	19,559,065,600
[6167]	26/10/02	1,009	1,016	999	1,007	-9.0	-0.89	43,600	19,715,694,592
[6167]	26/10/01	1,007	1,019	1,004	1,016	+2.0	+0.20	30,300	19,891,902,464
[6167]	26/09/30	1,000	1,018	1,000	1,014	+11.0	+1.10	49,800	19,852,744,704
[6167]	26/09/29	1,017	1,019	1,000	1,003	-9.0	-0.89	44,000	19,637,379,072
[6167]	26/09/28	1,010	1,019	1,009	1,012	+2.0	+0.20	47,900	19,813,586,944
[6167]	26/09/25	1,001	1,016	1,001	1,010	+2.0	+0.20	52,000	19,774,431,232
[6167]	26/09/24	991	1,015	990	1,008	+16.0	+1.61	75,100	19,735,273,472
[6167]	26/09/18	991	994	985	992	0	+0.00	32,600	19,422,015,488
[6167]	26/09/17	990	997	988	992	+2.0	+0.20	31,600	19,422,015,488
[6167]	26/09/16	975	990	973	990	+13.0	+1.33	51,200	19,382,857,728
[6167]	26/09/15	958	991	957	977	+16.0	+1.66	47,000	19,128,334,336
[6167]	26/09/14	946	968	946	961	0	+0.00	26,300	18,815,076,352
[6167]	26/09/11	950	968	942	961	-6.0	-0.62	88,700	18,815,076,352
[6167]	26/09/10	972	983	961	967	-6.0	-0.62	56,100	18,932,549,632
[6167]	26/09/09	972	999	970	973	-5.0	-0.51	53,200	19,050,020,864
[6167]	26/09/08	1,005	1,013	978	978	-32.0	-3.17	58,100	19,147,913,216
[6167]	26/09/07	1,002	1,019	1,002	1,010	+7.0	+0.70	48,600	19,774,431,232
[6167]	26/09/04	1,003	1,010	1,000	1,003	0	+0.00	43,800	19,637,379,072
[6167]	26/09/03	1,008	1,015	999	1,003	-9.0	-0.89	58,000	19,637,379,072
[6167]	26/09/02	1,025	1,029	1,011	1,012	-28.0	-2.69	68,200	19,813,586,944
[6167]	26/09/01	1,036	1,047	1,031	1,040	-9.0	-0.86	55,700	20,361,789,440
[6167]	26/08/31	1,029	1,059	1,018	1,049	+11.0	+1.06	93,800	20,537,997,312
[6167]	26/08/28	1,050	1,057	1,037	1,038	-10.0	-0.95	57,100	20,322,631,680
[6167]	26/08/27	1,041	1,055	1,036	1,048	+8.0	+0.77	64,000	20,518,418,432
[6167]	26/08/26	1,026	1,047	1,022	1,040	+12.0	+1.17	56,000	20,361,789,440
[6167]	26/08/25	1,030	1,030	1,013	1,028	-7.0	-0.68	48,700	20,126,846,976
[6167]	26/08/24	1,051	1,055	1,032	1,035	-21.0	-1.99	61,900	20,263,897,088
[6167]	26/08/21	1,054	1,063	1,046	1,056	-14.0	-1.31	57,200	20,675,047,424
[6167]	26/08/20	1,063	1,070	1,047	1,070	+22.0	+2.10	68,600	20,949,149,696
[6167]	26/08/19	1,065	1,065	1,030	1,048	-34.0	-3.14	114,400	20,518,418,432
[6167]	26/08/18	1,076	1,103	1,061	1,082	-1.0	-0.09	80,000	21,184,092,160
[6167]	26/08/17	1,079	1,086	1,071	1,083	-4.0	-0.37	65,900	21,203,671,040
[6167]	26/08/14	1,076	1,092	1,065	1,087	-9.0	-0.82	88,700	21,281,986,560
[6167]	26/08/13	1,090	1,108	1,065	1,096	-5.0	-0.45	208,100	21,458,194,432
[6167]	26/08/12	1,110	1,123	1,081	1,101	-7.0	-0.63	227,300	21,556,086,784
[6167]	26/08/10	1,051	1,135	1,050	1,108	+113.0	+11.36	533,500	21,693,136,896
[6167]	26/08/07	1,031	1,048	989	995	+2.0	+0.20	192,500	19,480,750,080
[6167]	26/08/06	1,000	1,001	985	993	+12.0	+1.22	62,700	19,441,594,368
[6167]	26/08/05	955	983	955	981	+25.0	+2.62	60,700	19,206,649,856
[6167]	26/08/04	943	962	942	956	+13.0	+1.38	44,300	18,717,184,000
[6167]	26/08/03	940	951	928	943	-10.0	-1.05	59,100	18,462,660,608
[6167]	26/07/31	951	963	935	953	+17.0	+1.82	70,800	18,658,447,360
[6167]	26/07/30	928	944	923	936	+3.0	+0.32	61,500	18,325,610,496
[6167]	26/07/29	927	933	912	933	+9.0	+0.97	74,600	18,266,873,856
[6167]	26/07/28	945	949	921	924	-32.0	-3.35	112,000	18,090,668,032
[6167]	26/07/27	955	967	942	956	+5.0	+0.53	41,900	18,717,184,000
[6167]	26/07/24	963	963	950	951	-10.0	-1.04	31,000	18,619,289,600
[6167]	26/07/23	957	964	951	961	+10.0	+1.05	24,600	18,815,076,352
[6167]	26/07/22	956	969	951	951	-2.0	-0.21	59,600	18,619,289,600
[6167]	26/07/21	948	959	944	953	+5.0	+0.53	53,900	18,658,447,360
[6167]	26/07/17	959	961	929	948	-15	-1.56	117,800	-
[6167]	26/07/16	970	982	962	963	-15	-1.53	39,700	-
[6167]	26/07/15	961	985	961	978	+14	+1.45	36,400	-
[6167]	26/07/14	968	972	957	964	+2	+0.21	53,900	-
[6167]	26/07/13	1,001	1,010	960	962	-28	-2.83	123,400	-
[6167]	26/07/10	1,008	1,008	989	990	-13	-1.30	128,300	-
[6167]	26/07/09	1,005	1,013	977	1,003	-2	-0.20	108,900	-
[6167]	26/07/08	1,012	1,019	1,000	1,005	-10	-0.99	64,000	-
[6167]	26/07/07	1,033	1,042	1,014	1,015	-14	-1.36	33,300	-
[6167]	26/07/06	1,029	1,050	1,029	1,029	+10	+0.98	67,100	-
[6167]	26/07/03	1,010	1,024	1,000	1,019	+7	+0.69	55,100	-
[6167]	26/07/02	1,000	1,037	997	1,012	+16	+1.61	131,400	-
[6167]	26/07/01	962	1,003	962	996	+29	+3.00	65,800	-
[6167]	26/06/30	976	980	960	967	-7	-0.72	52,700	-
[6167]	26/06/29	986	1,001	965	974	-5	-0.51	63,500	-
[6167]	26/06/26	978	1,002	969	979	0	0.00	69,400	-
[6167]	26/06/25	990	991	974	979	-5	-0.51	38,500	-
[6167]	26/06/24	986	1,005	978	984	-4	-0.40	55,000	-
[6167]	26/06/23	1,017	1,022	988	988	-30	-2.95	90,300	-
[6167]	26/06/22	1,010	1,046	1,000	1,018	+23	+2.31	154,800	-
[6167]	26/06/19	997	1,010	990	995	+8	+0.81	60,000	-
[6167]	26/06/18	996	1,001	981	987	-5	-0.50	43,400	-
[6167]	26/06/17	970	1,003	970	992	+22	+2.27	82,100	-
[6167]	26/06/16	972	973	960	970	0	0.00	29,800	-
[6167]	26/06/15	957	972	957	970	+18	+1.89	42,500	-
[6167]	26/06/12	948	956	934	952	+19	+2.04	53,500	-
[6167]	26/06/11	947	950	920	933	-24	-2.51	69,800	-
[6167]	26/06/10	969	977	947	957	-15	-1.54	59,100	-
[6167]	26/06/09	970	987	965	972	+9	+0.93	47,100	-
[6167]	26/06/08	965	971	952	963	-21	-2.13	75,600	-
[6167]	26/06/05	980	998	973	984	+8	+0.82	34,500	-
[6167]	26/06/04	979	982	963	976	-13	-1.31	38,800	-
[6167]	26/06/03	978	994	964	989	+22	+2.28	88,500	-
[6167]	26/06/02	981	982	948	967	-18	-1.83	120,700	-
[6167]	26/06/01	1,016	1,016	985	985	-19	-1.89	72,700	-
[6167]	26/05/29	1,031	1,040	1,004	1,004	-13	-1.28	71,900	-
[6167]	26/05/28	1,016	1,023	1,000	1,017	+5	+0.49	73,500	-
[6167]	26/05/27	1,008	1,032	1,003	1,012	+4	+0.40	82,900	-
[6167]	26/05/26	998	1,013	981	1,008	+11	+1.10	78,000	-
[6167]	26/05/25	992	1,010	986	997	+5	+0.50	77,700	-
[6167]	26/05/22	991	1,002	983	992	+14.0	+1.43	47,700	-
[6167]	26/05/21	997	1,002	978	978	-7.0	-0.71	70,000	-
[6167]	26/05/20	1,008	1,008	975	985	-24.0	-2.38	94,500	-
[6167]	26/05/19	1,007	1,018	970	1,009	-24.0	-2.32	309,000	-
[6167]	26/05/18	1,019	1,051	1,019	1,033	+24.0	+2.38	191,900	-
[6167]	26/05/15	1,025	1,043	1,003	1,009	-12.0	-1.18	126,700	-
[6167]	26/05/14	1,056	1,060	1,018	1,021	-35.0	-3.31	84,200	-
[6167]	26/05/13	1,025	1,060	1,018	1,056	+42.0	+4.14	156,100	-
[6167]	26/05/12	1,011	1,027	1,006	1,014	+8.0	+0.80	61,700	-
[6167]	26/05/11	1,004	1,026	999	1,006	+6.0	+0.60	96,500	-
[6167]	26/05/08	997	1,003	976	1,000	-2.0	-0.20	91,000	-
[6167]	26/05/07	1,007	1,012	995	1,002	+2.0	+0.20	55,100	-
[6167]	26/05/01	1,000	1,001	988	1,000	+8.0	+0.81	54,000	-
[6167]	26/04/30	998	1,000	975	992	-28.0	-2.75	149,700	-
[6167]	26/04/28	1,005	1,026	1,005	1,020	+15.0	+1.49	171,100	-
[6167]	26/04/27	1,000	1,013	994	1,005	+5	+0.50	69,700	-
[6167]	26/04/24	1,010	1,021	997	1,000	-8	-0.79	59,500	-
[6167]	26/04/23	1,008	1,023	987	1,008	-1	-0.10	110,600	-
[6167]	26/04/22	1,038	1,043	1,000	1,009	-32	-3.07	134,100	-
[6167]	26/04/21	1,054	1,064	1,038	1,041	-6	-0.57	60,500	-
[6167]	26/04/20	1,051	1,076	1,042	1,047	+4	+0.38	179,700	-
[6167]	26/04/17	1,024	1,050	1,018	1,043	+12	+1.16	97,700	-
[6167]	26/04/16	1,043	1,052	1,029	1,031	-2	-0.19	92,000	-
[6167]	26/04/15	1,072	1,075	1,026	1,033	-24	-2.27	104,400	-
[6167]	26/04/14	1,082	1,082	1,052	1,057	-3	-0.28	56,200	-
[6167]	26/04/13	1,038	1,071	1,037	1,060	-2	-0.19	74,200	-
[6167]	26/04/10	1,094	1,103	1,062	1,062	-25	-2.30	80,900	-
[6167]	26/04/09	1,135	1,135	1,087	1,087	-40	-3.55	78,500	-
[6167]	26/04/08	1,122	1,128	1,100	1,127	+47	+4.35	151,300	-
[6167]	26/04/07	1,091	1,094	1,071	1,080	-6	-0.55	65,900	-
[6167]	26/04/06	1,095	1,101	1,079	1,086	+9	+0.84	87,100	-
[6167]	26/04/03	1,091	1,105	1,069	1,077	-17	-1.55	113,300	-
[6167]	26/04/02	1,130	1,144	1,092	1,094	-35	-3.10	140,000	-
[6167]	26/04/01	1,175	1,180	1,128	1,129	-27	-2.34	133,800	-
[6167]	26/03/31	1,176	1,181	1,148	1,156	-44	-3.67	90,200	-
[6167]	26/03/30	1,160	1,200	1,116	1,200	+10	+0.84	127,200	-
[6167]	26/03/27	1,140	1,192	1,140	1,190	+39	+3.39	88,800	-
[6167]	26/03/26	1,152	1,159	1,129	1,151	+1	+0.09	57,800	-
[6167]	26/03/25	1,140	1,166	1,137	1,150	+31	+2.77	67,600	-
[6167]	26/03/24	1,135	1,148	1,112	1,119	+19	+1.73	61,700	-
[6167]	26/03/23	1,149	1,149	1,100	1,100	-63	-5.42	148,500	-
[6167]	26/03/19	1,171	1,190	1,163	1,163	-47	-3.88	80,300	-
[6167]	26/03/18	1,170	1,215	1,170	1,210	+44	+3.77	108,500	-
[6167]	26/03/17	1,185	1,199	1,161	1,166	+3	+0.26	78,000	-
[6167]	26/03/16	1,182	1,197	1,150	1,163	-13	-1.11	103,200	-
[6167]	26/03/13	1,150	1,178	1,150	1,176	+11	+0.94	89,400	-
[6167]	26/03/12	1,199	1,199	1,162	1,165	-42	-3.48	86,600	-
[6167]	26/03/11	1,204	1,222	1,196	1,207	+12	+1.00	72,000	-
[6167]	26/03/10	1,178	1,203	1,164	1,195	+45	+3.91	111,200	-
[6167]	26/03/09	1,179	1,180	1,124	1,150	-71	-5.81	240,100	-
[6167]	26/03/06	1,211	1,246	1,211	1,221	-13	-1.05	125,700	-
[6167]	26/03/05	1,229	1,268	1,220	1,234	+65	+5.56	215,100	-
[6167]	26/03/04	1,190	1,236	1,153	1,169	-40	-3.31	396,000	-
[6167]	26/03/03	1,258	1,270	1,208	1,209	-60	-4.73	289,500	-
[6167]	26/03/02	1,300	1,308	1,257	1,269	-53	-4.01	280,200	-
[6167]	26/02/27	1,278	1,326	1,265	1,322	+44	+3.44	285,400	-
[6167]	26/02/26	1,304	1,355	1,270	1,278	+27	+2.16	404,400	-
[6167]	26/02/25	1,279	1,293	1,251	1,251	-28	-2.19	270,100	-
[6167]	26/02/24	1,261	1,298	1,205	1,279	+37	+2.98	367,400	-
[6167]	26/02/20	1,298	1,298	1,229	1,242	-62	-4.75	471,700	-
[6167]	26/02/19	1,345	1,351	1,277	1,304	-66	-4.82	647,200	-
[6167]	26/02/18	1,590	1,595	1,321	1,370	-199	-12.68	2,918,400	-
[6167]	26/02/17	1,372	1,615	1,333	1,569	+202	+14.78	3,356,300	-
[6167]	26/02/16	1,247	1,384	1,220	1,367	+99	+7.81	1,052,800	-
[6167]	26/02/13	1,293	1,300	1,235	1,268	-42	-3.21	594,900	-
[6167]	26/02/12	1,225	1,341	1,215	1,310	+113	+9.44	1,568,500	-
[6167]	26/02/10	1,188	1,213	1,170	1,197	+2	+0.17	336,800	-
[6167]	26/02/09	1,240	1,249	1,181	1,195	-22	-1.81	460,300	-
[6167]	26/02/06	1,156	1,226	1,133	1,217	+34	+2.87	395,500	-
[6167]	26/02/05	1,180	1,225	1,146	1,183	+3	+0.25	477,400	-
[6167]	26/02/04	1,169	1,200	1,143	1,180	+66	+5.92	741,800	-
[6167]	26/02/03	1,087	1,125	1,075	1,114	+33	+3.05	260,000	-
[6167]	26/02/02	1,141	1,146	1,072	1,081	-31	-2.79	523,300	-
[6167]	26/01/30	1,110	1,129	1,080	1,112	-23	-2.03	653,100	-
[6167]	26/01/29	1,255	1,293	1,111	1,135	-150	-11.67	3,157,800	-
[6167]	26/01/28	1,140	1,351	1,135	1,285	+234	+22.26	12,789,500	-
[6167]	26/01/27	1,040	1,055	1,021	1,051	+22	+2.14	127,700	-
[6167]	26/01/26	1,050	1,070	1,029	1,029	-31	-2.92	216,200	-
[6167]	26/01/23	1,053	1,085	1,031	1,060	-9	-0.84	427,400	-
[6167]	26/01/22	1,125	1,150	1,042	1,069	-49	-4.38	791,400	-
[6167]	26/01/21	1,106	1,200	1,097	1,118	-41	-3.54	1,240,600	-
[6167]	26/01/20	1,210	1,348	1,118	1,159	+4	+0.35	5,926,400	-
[6167]	26/01/19	1,150	1,215	1,111	1,155	-39	-3.27	1,496,800	-
[6167]	26/01/16	1,393	1,400	1,151	1,194	-146	-10.90	4,320,800	-
[6167]	26/01/15	1,109	1,410	1,088	1,340	+230	+20.72	9,882,400	-
[6167]	26/01/14	1,001	1,110	990	1,110	+150	+15.63	625,600	-
[6167]	26/01/13	956	966	948	960	+12	+1.27	69,500	-
[6167]	26/01/09	940	954	940	948	+16	+1.72	46,000	-
[6167]	26/01/08	930	953	930	932	+4	+0.43	55,800	-
[6167]	26/01/07	911	935	905	928	+18	+1.98	62,100	-
[6167]	26/01/06	891	913	891	910	+17	+1.90	43,300	-
[6167]	26/01/05	896	902	890	893	-2	-0.22	41,900	-
[6167]	25/12/30	899	903	894	895	-3	-0.33	21,600	-
[6167]	25/12/29	888	898	888	898	+10	+1.13	52,700	-
[6167]	25/12/26	888	890	883	888	+3	+0.34	28,800	-
[6167]	25/12/25	865	885	865	885	+16	+1.84	27,100	-
[6167]	25/12/24	866	877	866	869	-5	-0.57	30,200	-
[6167]	25/12/23	865	876	863	874	+20	+2.34	37,300	-
[6167]	25/12/22	852	863	852	854	+9	+1.07	49,500	-
[6167]	25/12/19	846	852	845	845	-3	-0.35	15,300	-
[6167]	25/12/18	841	848	839	848	+6	+0.71	21,100	-
[6167]	25/12/17	841	845	838	842	+1	+0.12	23,100	-
[6167]	25/12/16	859	859	841	841	-18	-2.10	50,400	-
[6167]	25/12/15	853	861	853	859	+3	+0.35	25,500	-
[6167]	25/12/12	856	863	852	856	+8	+0.94	45,400	-
[6167]	25/12/11	860	860	841	848	-12	-1.40	44,000	-
[6167]	25/12/10	858	861	850	860	+5	+0.58	40,000	-
[6167]	25/12/09	863	864	850	855	-9	-1.04	44,700	-
[6167]	25/12/08	865	867	856	864	-1	-0.12	30,700	-
[6167]	25/12/05	870	874	862	865	-12	-1.37	38,700	-
[6167]	25/12/04	861	879	861	877	+16	+1.86	38,600	-
[6167]	25/12/03	863	874	861	861	-1	-0.12	28,400	-
[6167]	25/12/02	864	867	861	862	-2	-0.23	28,400	-
[6167]	25/12/01	873	873	863	864	-8	-0.92	30,500	-
[6167]	25/11/28	871	880	871	872	+3	+0.35	49,500	-
[6167]	25/11/27	863	872	861	869	+1	+0.12	32,400	-
[6167]	25/11/26	858	868	858	868	+11	+1.28	37,100	-
[6167]	25/11/25	871	871	854	857	-12	-1.38	35,000	-
[6167]	25/11/21	861	871	854	869	+8	+0.93	36,700	-
[6167]	25/11/20	842	866	842	861	+25	+2.99	47,300	-
[6167]	25/11/19	832	838	827	836	+4	+0.48	37,300	-
[6167]	25/11/18	824	835	823	832	+8	+0.97	65,400	-
[6167]	25/11/17	844	844	822	824	-41	-4.74	71,900	-
[6167]	25/11/14	875	877	863	865	-12	-1.37	46,200	-
[6167]	25/11/13	877	882	872	877	+6	+0.69	34,900	-
[6167]	25/11/12	853	873	853	871	+18	+2.11	31,400	-
[6167]	25/11/11	870	870	848	853	-8	-0.93	35,900	-
[6167]	25/11/10	850	861	850	861	+13	+1.53	26,300	-
[6167]	25/11/07	854	856	847	848	-12	-1.40	30,200	-
[6167]	25/11/06	850	869	849	860	+15	+1.78	34,600	-
[6167]	25/11/05	866	866	840	845	-21	-2.42	63,800	-
[6167]	25/11/04	875	888	866	866	-18	-2.04	56,100	-
[6167]	25/10/31	892	892	876	884	-8	-0.90	58,500	-
[6167]	25/10/30	896	901	889	892	-4	-0.45	110,000	-
[6167]	25/10/29	926	931	890	896	+15	+1.70	271,100	-
[6167]	25/10/28	925	933	874	881	-41	-4.45	277,700	-
[6167]	25/10/27	880	1,015	871	922	+57	+6.59	872,800	-
[6167]	25/10/24	865	866	852	865	+5	+0.58	39,800	-
[6167]	25/10/23	865	868	859	860	-5	-0.58	22,400	-
[6167]	25/10/22	846	865	846	865	+19	+2.25	61,300	-
[6167]	25/10/21	850	855	844	846	-6	-0.70	52,500	-
[6167]	25/10/20	850	854	841	852	+10	+1.19	42,900	-
[6167]	25/10/17	850	855	842	842	-6	-0.71	21,500	-
[6167]	25/10/16	841	851	841	848	+4	+0.47	26,900	-
[6167]	25/10/15	830	845	827	844	+22	+2.68	19,500	-
[6167]	25/10/14	820	827	816	822	-7	-0.84	39,200	-
[6167]	25/10/10	852	852	829	829	-31	-3.60	44,600	-
[6167]	25/10/09	850	861	848	860	+12	+1.42	31,000	-
[6167]	25/10/08	858	870	848	848	-9	-1.05	32,100	-
[6167]	25/10/07	870	870	857	857	-15	-1.72	39,100	-
[6167]	25/10/06	857	872	855	872	+30	+3.56	83,800	-
[6167]	25/10/03	831	845	831	842	+11	+1.32	24,900	-
[6167]	25/10/02	830	834	825	831	+1	+0.12	30,700	-
[6167]	25/10/01	852	852	829	830	-22	-2.58	61,300	-
[6167]	25/09/30	858	860	846	852	-6	-0.70	48,600	-
[6167]	25/09/29	854	862	846	858	+4	+0.47	54,300	-
[6167]	25/09/26	838	855	837	854	+19	+2.28	50,500	-
[6167]	25/09/25	832	838	831	835	+3	+0.36	26,800	-
[6167]	25/09/24	836	836	830	832	-4	-0.48	25,500	-
[6167]	25/09/22	830	840	828	836	+7	+0.84	28,400	-
[6167]	25/09/19	826	837	823	829	+4	+0.48	49,600	-
[6167]	25/09/18	822	826	816	825	+3	+0.36	41,100	-
[6167]	25/09/17	833	833	822	822	-14	-1.67	31,000	-
[6167]	25/09/16	832	840	829	836	+1	+0.12	41,800	-
[6167]	25/09/12	835	842	831	835	-1	-0.12	47,300	-
[6167]	25/09/11	837	842	832	836	-2	-0.24	36,000	-
[6167]	25/09/10	845	849	837	838	-7	-0.83	56,600	-
[6167]	25/09/09	859	863	843	845	-14	-1.63	66,200	-
[6167]	25/09/08	855	864	855	859	+9	+1.06	35,600	-
[6167]	25/09/05	852	860	848	850	-2	-0.23	40,600	-