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
[3556]	26/10/29	880	890	853	866	-11.0	-1.25	144,400	12,690,311,168
[3556]	26/10/28	893	915	855	877	-20.0	-2.23	288,700	12,851,504,128
[3556]	26/10/27	916	966	870	897	-22.0	-2.39	576,500	13,144,583,168
[3556]	26/10/26	966	996	918	919	-86.0	-8.56	1,030,600	13,466,970,112
[3556]	26/10/23	916	1,066	916	1,005	+89.0	+9.72	3,423,700	14,727,208,960
[3556]	26/10/22	990	990	912	916	-94.0	-9.31	642,500	13,423,007,744
[3556]	26/10/21	1,035	1,048	935	1,010	+110.0	+12.22	2,368,400	14,800,478,208
[3556]	26/10/20	900	900	900	900	+150.0	+20.00	50,400	13,188,545,536
[3556]	26/10/19	773	775	750	750	-25.0	-3.23	49,500	10,990,453,760
[3556]	26/10/16	767	781	767	775	+10.0	+1.31	12,400	11,356,803,072
[3556]	26/10/15	783	783	765	765	-19.0	-2.42	28,900	11,210,263,552
[3556]	26/10/14	788	788	782	784	+3.0	+0.38	11,600	11,488,688,128
[3556]	26/10/13	778	785	778	781	0	+0.00	21,700	11,444,726,784
[3556]	26/10/09	765	784	765	781	+11.0	+1.43	26,200	11,444,726,784
[3556]	26/10/08	768	774	760	770	+1.0	+0.13	22,700	11,283,532,800
[3556]	26/10/07	773	777	766	769	-4.0	-0.52	19,200	11,268,879,360
[3556]	26/10/06	765	776	765	773	+10.0	+1.31	21,400	11,327,495,168
[3556]	26/10/05	763	772	760	763	+3.0	+0.39	30,900	11,180,955,648
[3556]	26/10/02	779	779	758	760	-22.0	-2.81	48,200	11,136,993,280
[3556]	26/10/01	790	790	781	782	-8.0	-1.01	17,700	11,459,380,224
[3556]	26/09/30	786	792	783	790	+6.0	+0.77	14,500	11,576,611,840
[3556]	26/09/29	791	794	780	784	-6.0	-0.76	49,200	11,488,688,128
[3556]	26/09/28	808	810	782	790	-21.0	-2.59	58,000	11,576,611,840
[3556]	26/09/25	810	815	807	811	+7.0	+0.87	22,700	11,884,344,320
[3556]	26/09/24	810	814	804	804	-5.0	-0.62	49,500	11,781,767,168
[3556]	26/09/18	805	818	801	809	+16.0	+2.02	60,800	11,855,036,416
[3556]	26/09/17	792	805	792	793	+2.0	+0.25	31,200	11,620,573,184
[3556]	26/09/16	789	799	788	791	+1.0	+0.13	27,200	11,591,265,280
[3556]	26/09/15	794	796	789	790	+9.0	+1.15	22,300	11,576,611,840
[3556]	26/09/14	776	790	776	781	+3.0	+0.39	22,400	11,444,726,784
[3556]	26/09/11	788	789	776	778	-12.0	-1.52	39,000	11,400,764,416
[3556]	26/09/10	799	799	788	790	-9.0	-1.13	36,100	11,576,611,840
[3556]	26/09/09	803	810	798	799	-6.0	-0.75	27,200	11,708,496,896
[3556]	26/09/08	801	811	796	805	+1.0	+0.12	33,800	11,796,420,608
[3556]	26/09/07	798	805	793	804	+6.0	+0.75	39,000	11,781,767,168
[3556]	26/09/04	793	805	791	798	+12.0	+1.53	45,800	11,693,843,456
[3556]	26/09/03	792	795	786	786	-1.0	-0.13	19,500	11,517,996,032
[3556]	26/09/02	795	795	784	787	-13.0	-1.62	50,300	11,532,650,496
[3556]	26/09/01	807	810	797	800	-1.0	-0.12	46,200	11,723,151,360
[3556]	26/08/31	820	825	797	801	-21.0	-2.55	104,900	11,737,804,800
[3556]	26/08/28	830	847	822	822	-38.0	-4.42	133,000	12,045,538,304
[3556]	26/08/27	863	863	845	860	+6.0	+0.70	92,400	12,602,387,456
[3556]	26/08/26	880	880	853	854	-26.0	-2.95	95,200	12,514,463,744
[3556]	26/08/25	886	888	875	880	+1.0	+0.11	54,700	12,895,466,496
[3556]	26/08/24	874	886	873	879	+5.0	+0.57	33,700	12,880,812,032
[3556]	26/08/21	883	887	870	874	-14.0	-1.58	31,800	12,807,542,784
[3556]	26/08/20	893	894	880	888	+5.0	+0.57	28,600	13,012,698,112
[3556]	26/08/19	904	904	876	883	-24.0	-2.65	48,000	12,939,427,840
[3556]	26/08/18	920	923	895	907	-7.0	-0.77	87,900	13,291,122,688
[3556]	26/08/17	890	914	885	914	+33.0	+3.75	122,400	13,393,699,840
[3556]	26/08/14	850	886	850	881	+37.0	+4.38	187,800	12,910,119,936
[3556]	26/08/13	821	857	821	844	+11.0	+1.32	119,000	12,367,924,224
[3556]	26/08/12	841	843	793	833	-3.0	-0.36	240,000	12,206,731,264
[3556]	26/08/10	827	836	820	836	+16.0	+1.95	56,800	12,250,692,608
[3556]	26/08/07	824	830	805	820	-5.0	-0.61	97,200	12,016,230,400
[3556]	26/08/06	817	825	816	825	+7.0	+0.86	28,900	12,089,499,648
[3556]	26/08/05	818	825	816	818	0	+0.00	34,400	11,986,922,496
[3556]	26/08/04	825	843	816	818	-10.0	-1.21	82,500	11,986,922,496
[3556]	26/08/03	826	828	809	828	+3.0	+0.36	39,300	12,133,460,992
[3556]	26/07/31	812	832	804	825	+13.0	+1.60	57,800	12,089,499,648
[3556]	26/07/30	805	818	800	812	+22.0	+2.78	49,300	11,898,998,784
[3556]	26/07/29	809	821	769	790	-14.0	-1.74	102,300	11,576,611,840
[3556]	26/07/28	816	825	804	804	-12.0	-1.47	46,900	11,781,767,168
[3556]	26/07/27	804	818	800	816	+8.0	+0.99	46,200	11,957,614,592
[3556]	26/07/24	820	822	804	808	-14.0	-1.70	53,600	11,840,382,976
[3556]	26/07/23	810	825	808	822	+8.0	+0.98	62,000	12,045,538,304
[3556]	26/07/22	808	819	808	814	0	+0.00	37,200	11,928,306,688
[3556]	26/07/21	789	817	784	814	+25.0	+3.17	74,000	11,928,306,688
[3556]	26/07/17	798	798	773	789	-9	-1.13	57,100	-
[3556]	26/07/16	793	810	792	798	-1	-0.13	45,800	-
[3556]	26/07/15	794	800	785	799	+5	+0.63	45,000	-
[3556]	26/07/14	780	794	776	794	+10	+1.28	44,800	-
[3556]	26/07/13	777	784	773	784	+14	+1.82	35,300	-
[3556]	26/07/10	765	780	763	770	+9	+1.18	44,800	-
[3556]	26/07/09	757	767	752	761	+2	+0.26	48,100	-
[3556]	26/07/08	753	768	746	759	+3	+0.40	62,500	-
[3556]	26/07/07	761	775	754	756	-6	-0.79	66,300	-
[3556]	26/07/06	769	774	757	762	+1	+0.13	72,200	-
[3556]	26/07/03	742	763	741	761	+20	+2.70	63,500	-
[3556]	26/07/02	734	746	731	741	+5	+0.68	45,200	-
[3556]	26/07/01	748	748	730	736	-12	-1.60	48,800	-
[3556]	26/06/30	748	748	728	748	+10	+1.36	35,800	-
[3556]	26/06/29	730	745	730	738	+13	+1.79	56,300	-
[3556]	26/06/26	727	734	718	725	-7	-0.96	85,900	-
[3556]	26/06/25	738	740	729	732	-5	-0.68	83,700	-
[3556]	26/06/24	735	744	730	737	-5	-0.67	71,500	-
[3556]	26/06/23	771	771	742	742	-35	-4.50	102,900	-
[3556]	26/06/22	770	788	765	777	+2	+0.26	40,400	-
[3556]	26/06/19	786	786	766	775	-6	-0.77	65,400	-
[3556]	26/06/18	800	805	778	781	-14	-1.76	74,700	-
[3556]	26/06/17	775	805	775	795	+27	+3.52	78,200	-
[3556]	26/06/16	768	769	756	768	0	0.00	64,200	-
[3556]	26/06/15	799	799	765	768	-23	-2.91	108,800	-
[3556]	26/06/12	789	799	780	791	+17	+2.20	82,600	-
[3556]	26/06/11	800	801	770	774	-34	-4.21	110,300	-
[3556]	26/06/10	826	826	800	808	-32	-3.81	90,000	-
[3556]	26/06/09	806	846	804	840	+35	+4.35	136,100	-
[3556]	26/06/08	800	826	797	805	+4	+0.50	159,300	-
[3556]	26/06/05	774	803	773	801	+24	+3.09	57,600	-
[3556]	26/06/04	797	802	775	777	-30	-3.72	78,300	-
[3556]	26/06/03	825	825	792	807	-17	-2.06	120,600	-
[3556]	26/06/02	855	855	808	824	-41	-4.74	170,600	-
[3556]	26/06/01	840	873	836	865	+46	+5.62	270,600	-
[3556]	26/05/29	787	832	777	819	+39	+5.00	173,900	-
[3556]	26/05/28	765	785	762	780	+8	+1.04	89,100	-
[3556]	26/05/27	773	773	754	772	-6	-0.77	72,000	-
[3556]	26/05/26	789	790	773	778	-8	-1.02	56,100	-
[3556]	26/05/25	760	798	759	786	+31	+4.11	161,000	-
[3556]	26/05/22	747	755	728	755	+3.0	+0.40	182,300	-
[3556]	26/05/21	750	759	734	752	+2.0	+0.27	170,400	-
[3556]	26/05/20	767	767	738	750	-19.0	-2.47	177,100	-
[3556]	26/05/19	748	778	748	769	-6.0	-0.77	213,700	-
[3556]	26/05/18	791	824	772	775	-16.0	-2.02	233,100	-
[3556]	26/05/15	842	849	780	791	-90.0	-10.22	447,900	-
[3556]	26/05/14	941	941	876	881	-75.0	-7.85	241,600	-
[3556]	26/05/13	1,044	1,044	954	956	+2.0	+0.21	387,600	-
[3556]	26/05/12	962	974	949	954	-7.0	-0.73	48,400	-
[3556]	26/05/11	979	981	952	961	-8.0	-0.83	54,100	-
[3556]	26/05/08	940	969	940	969	+27.0	+2.87	39,500	-
[3556]	26/05/07	941	957	941	942	+13.0	+1.40	30,900	-
[3556]	26/05/01	953	953	926	929	-14.0	-1.48	45,200	-
[3556]	26/04/30	967	967	941	943	-10.0	-1.05	44,600	-
[3556]	26/04/28	930	969	930	953	+23.0	+2.47	53,500	-
[3556]	26/04/27	945	946	930	930	-13	-1.38	39,500	-
[3556]	26/04/24	960	960	933	943	-11	-1.15	63,200	-
[3556]	26/04/23	962	969	946	954	-8	-0.83	57,400	-
[3556]	26/04/22	985	990	957	962	-38	-3.80	83,200	-
[3556]	26/04/21	1,055	1,055	987	1,000	+25	+2.56	216,000	-
[3556]	26/04/20	968	977	958	975	+7	+0.72	33,500	-
[3556]	26/04/17	957	983	957	968	+9	+0.94	50,300	-
[3556]	26/04/16	965	978	953	959	0	0.00	80,500	-
[3556]	26/04/15	938	964	934	959	+23	+2.46	125,500	-
[3556]	26/04/14	922	938	920	936	+20	+2.18	77,300	-
[3556]	26/04/13	898	922	893	916	+18	+2.00	68,500	-
[3556]	26/04/10	901	910	895	898	-2	-0.22	81,700	-
[3556]	26/04/09	931	934	895	900	-39	-4.15	210,400	-
[3556]	26/04/08	925	941	921	939	+37	+4.10	88,100	-
[3556]	26/04/07	914	924	900	902	-5	-0.55	83,700	-
[3556]	26/04/06	920	925	904	907	-16	-1.73	72,900	-
[3556]	26/04/03	937	944	914	923	+7	+0.76	40,200	-
[3556]	26/04/02	950	964	912	916	-33	-3.48	66,900	-
[3556]	26/04/01	934	949	926	949	+45	+4.98	56,600	-
[3556]	26/03/31	910	924	900	904	-16	-1.74	77,100	-
[3556]	26/03/30	917	929	895	920	-20	-2.13	97,200	-
[3556]	26/03/27	940	947	919	940	-8	-0.84	91,300	-
[3556]	26/03/26	988	990	948	948	-42	-4.24	74,100	-
[3556]	26/03/25	999	1,014	985	990	+1	+0.10	70,700	-
[3556]	26/03/24	981	990	965	989	+38	+4.00	75,000	-
[3556]	26/03/23	966	981	950	951	-45	-4.52	93,900	-
[3556]	26/03/19	1,019	1,021	990	996	-34	-3.30	63,600	-
[3556]	26/03/18	1,000	1,034	1,000	1,030	+45	+4.57	91,700	-
[3556]	26/03/17	1,011	1,018	985	985	-21	-2.09	94,300	-
[3556]	26/03/16	983	1,007	982	1,006	+24	+2.44	86,700	-
[3556]	26/03/13	950	995	950	982	-43	-4.20	245,600	-
[3556]	26/03/12	1,039	1,057	1,021	1,025	-33	-3.12	87,000	-
[3556]	26/03/11	1,065	1,084	1,049	1,058	+3	+0.28	159,700	-
[3556]	26/03/10	1,070	1,071	1,020	1,055	+5	+0.48	169,300	-
[3556]	26/03/09	982	1,060	964	1,050	-67	-6.00	570,200	-
[3556]	26/03/06	1,117	1,117	1,117	1,117	+150	+15.51	55,200	-
[3556]	26/03/05	950	974	950	967	+60	+6.62	149,600	-
[3556]	26/03/04	949	974	900	907	-64	-6.59	352,600	-
[3556]	26/03/03	1,012	1,019	971	971	-45	-4.43	172,000	-
[3556]	26/03/02	1,020	1,035	1,002	1,016	-18	-1.74	163,300	-
[3556]	26/02/27	975	1,042	975	1,034	+56	+5.73	219,700	-
[3556]	26/02/26	951	989	934	978	-30	-2.98	492,900	-
[3556]	26/02/25	1,043	1,058	1,006	1,008	-31	-2.98	417,400	-
[3556]	26/02/24	1,098	1,105	1,039	1,039	-40	-3.71	247,400	-
[3556]	26/02/20	1,126	1,126	1,073	1,079	-57	-5.02	190,400	-
[3556]	26/02/19	1,183	1,183	1,110	1,136	-48	-4.05	243,900	-
[3556]	26/02/18	1,236	1,236	1,162	1,184	-52	-4.21	293,500	-
[3556]	26/02/17	1,204	1,243	1,198	1,236	+38	+3.17	266,900	-
[3556]	26/02/16	1,201	1,220	1,187	1,198	+17	+1.44	183,800	-
[3556]	26/02/13	1,210	1,229	1,173	1,181	-34	-2.80	195,400	-
[3556]	26/02/12	1,217	1,245	1,202	1,215	+8	+0.66	295,100	-
[3556]	26/02/10	1,170	1,217	1,164	1,207	+60	+5.23	473,900	-
[3556]	26/02/09	1,169	1,181	1,117	1,147	+40	+3.61	445,500	-
[3556]	26/02/06	1,106	1,114	1,072	1,107	+7	+0.64	164,500	-
[3556]	26/02/05	1,151	1,151	1,086	1,100	-51	-4.43	296,200	-
[3556]	26/02/04	1,158	1,165	1,135	1,151	-1	-0.09	108,700	-
[3556]	26/02/03	1,159	1,182	1,143	1,152	+12	+1.05	114,300	-
[3556]	26/02/02	1,154	1,167	1,124	1,140	-12	-1.04	200,400	-
[3556]	26/01/30	1,070	1,152	1,070	1,152	+82	+7.66	218,300	-
[3556]	26/01/29	1,104	1,104	1,047	1,070	-34	-3.08	167,000	-
[3556]	26/01/28	1,150	1,150	1,098	1,104	-53	-4.58	122,900	-
[3556]	26/01/27	1,128	1,168	1,111	1,157	+31	+2.75	89,200	-
[3556]	26/01/26	1,140	1,154	1,120	1,126	-18	-1.57	93,900	-
[3556]	26/01/23	1,159	1,184	1,135	1,144	-22	-1.89	113,900	-
[3556]	26/01/22	1,208	1,216	1,164	1,166	-39	-3.24	137,800	-
[3556]	26/01/21	1,198	1,205	1,180	1,205	-11	-0.90	102,500	-
[3556]	26/01/20	1,222	1,251	1,205	1,216	+15	+1.25	171,100	-
[3556]	26/01/19	1,220	1,220	1,187	1,201	+11	+0.92	176,500	-
[3556]	26/01/16	1,251	1,267	1,156	1,190	-38	-3.09	444,300	-
[3556]	26/01/15	1,207	1,297	1,201	1,228	+51	+4.33	895,400	-
[3556]	26/01/14	1,152	1,187	1,129	1,177	+48	+4.25	313,500	-
[3556]	26/01/13	1,162	1,208	1,100	1,129	+57	+5.32	709,400	-
[3556]	26/01/09	1,045	1,094	1,030	1,072	+52	+5.10	221,900	-
[3556]	26/01/08	1,138	1,145	1,020	1,020	-65	-5.99	359,800	-
[3556]	26/01/07	1,016	1,095	1,010	1,085	+96	+9.71	367,800	-
[3556]	26/01/06	1,006	1,025	988	989	-9	-0.90	93,000	-
[3556]	26/01/05	1,010	1,053	997	998	-4	-0.40	199,100	-
[3556]	25/12/30	1,013	1,016	992	1,002	-11	-1.09	71,600	-
[3556]	25/12/29	1,035	1,035	1,002	1,013	+17	+1.71	197,800	-
[3556]	25/12/26	976	1,008	973	996	+35	+3.64	159,600	-
[3556]	25/12/25	958	961	940	961	+13	+1.37	70,100	-
[3556]	25/12/24	957	964	945	948	-2	-0.21	64,700	-
[3556]	25/12/23	932	956	932	950	+19	+2.04	52,900	-
[3556]	25/12/22	968	968	918	931	-22	-2.31	65,800	-
[3556]	25/12/19	927	955	913	953	+41	+4.50	79,900	-
[3556]	25/12/18	912	928	904	912	+2	+0.22	44,100	-
[3556]	25/12/17	892	937	891	910	+18	+2.02	97,100	-
[3556]	25/12/16	911	914	891	892	-22	-2.41	42,000	-
[3556]	25/12/15	885	914	873	914	+34	+3.86	64,100	-
[3556]	25/12/12	895	905	860	880	-25	-2.76	76,200	-
[3556]	25/12/11	919	925	882	905	-6	-0.66	132,400	-
[3556]	25/12/10	877	911	873	911	+46	+5.32	95,300	-
[3556]	25/12/09	900	909	858	865	-31	-3.46	123,300	-
[3556]	25/12/08	930	945	886	896	-34	-3.66	171,400	-
[3556]	25/12/05	954	961	927	930	-34	-3.53	113,600	-
[3556]	25/12/04	945	977	945	964	+22	+2.34	44,100	-
[3556]	25/12/03	950	957	933	942	-3	-0.32	88,500	-
[3556]	25/12/02	982	993	936	945	-37	-3.77	139,700	-
[3556]	25/12/01	1,000	1,016	976	982	-16	-1.60	60,800	-
[3556]	25/11/28	1,025	1,026	991	998	-9	-0.89	68,500	-
[3556]	25/11/27	1,019	1,038	1,006	1,007	-12	-1.18	85,600	-
[3556]	25/11/26	995	1,030	980	1,019	+34	+3.45	109,300	-
[3556]	25/11/25	991	1,004	966	985	-2	-0.20	58,700	-
[3556]	25/11/21	947	996	930	987	+24	+2.49	77,100	-
[3556]	25/11/20	979	979	951	963	+29	+3.10	60,300	-
[3556]	25/11/19	990	1,009	907	934	-47	-4.79	170,300	-
[3556]	25/11/18	1,000	1,015	979	981	-34	-3.35	79,200	-
[3556]	25/11/17	985	1,015	972	1,015	+33	+3.36	110,500	-
[3556]	25/11/14	1,030	1,037	964	982	-34	-3.35	240,200	-
[3556]	25/11/13	1,043	1,044	1,016	1,016	-21	-2.03	51,400	-
[3556]	25/11/12	1,020	1,038	1,013	1,037	+18	+1.77	75,600	-
[3556]	25/11/11	1,043	1,044	1,005	1,019	-1	-0.10	65,100	-
[3556]	25/11/10	1,013	1,056	989	1,020	+20	+2.00	203,300	-
[3556]	25/11/07	996	1,000	982	1,000	+3	+0.30	42,100	-
[3556]	25/11/06	1,004	1,027	997	997	-7	-0.70	35,400	-
[3556]	25/11/05	1,010	1,020	988	1,004	-10	-0.99	57,100	-
[3556]	25/11/04	1,021	1,037	1,002	1,014	-7	-0.69	31,400	-
[3556]	25/10/31	1,010	1,021	997	1,021	+26	+2.61	43,300	-
[3556]	25/10/30	985	1,010	981	995	+22	+2.26	70,800	-
[3556]	25/10/29	1,011	1,011	973	973	-23	-2.31	74,700	-
[3556]	25/10/28	1,025	1,030	987	996	-28	-2.73	66,500	-
[3556]	25/10/27	1,003	1,031	1,003	1,024	+36	+3.64	64,200	-
[3556]	25/10/24	1,020	1,025	988	988	-31	-3.04	69,600	-
[3556]	25/10/23	1,060	1,060	1,018	1,019	-31	-2.95	91,800	-
[3556]	25/10/22	995	1,050	985	1,050	+65	+6.60	152,500	-
[3556]	25/10/21	962	995	950	985	+23	+2.39	84,200	-
[3556]	25/10/20	951	969	938	962	+19	+2.01	48,100	-
[3556]	25/10/17	979	999	939	943	-35	-3.58	121,900	-
[3556]	25/10/16	950	978	940	978	+37	+3.93	83,600	-
[3556]	25/10/15	934	953	925	941	+21	+2.28	78,000	-
[3556]	25/10/14	900	950	899	920	+12	+1.32	164,600	-
[3556]	25/10/10	914	924	899	908	-11	-1.20	54,200	-
[3556]	25/10/09	924	945	901	919	+15	+1.66	114,400	-
[3556]	25/10/08	885	951	883	904	+18	+2.03	254,500	-
[3556]	25/10/07	895	903	880	886	-9	-1.01	98,500	-
[3556]	25/10/06	925	925	880	895	0	0.00	132,500	-
[3556]	25/10/03	885	917	875	895	+8	+0.90	117,500	-
[3556]	25/10/02	887	904	862	887	+9	+1.03	116,800	-
[3556]	25/10/01	906	925	869	878	-25	-2.77	178,200	-
[3556]	25/09/30	1,000	1,006	891	903	-125	-12.16	379,700	-
[3556]	25/09/29	1,074	1,089	1,021	1,028	-57	-5.25	181,400	-
[3556]	25/09/26	1,100	1,140	1,085	1,085	-16	-1.45	110,300	-
[3556]	25/09/25	1,234	1,240	1,085	1,101	-141	-11.35	244,300	-
[3556]	25/09/24	1,252	1,265	1,210	1,242	-52	-4.02	270,500	-
[3556]	25/09/22	1,095	1,318	1,090	1,294	+206	+18.93	750,200	-
[3556]	25/09/19	1,076	1,108	1,053	1,088	+2	+0.18	217,700	-
[3556]	25/09/18	1,087	1,095	1,071	1,086	0	0.00	93,600	-
[3556]	25/09/17	1,074	1,098	1,052	1,086	+29	+2.74	228,700	-
[3556]	25/09/16	970	1,071	970	1,057	+102	+10.68	442,900	-
[3556]	25/09/12	940	955	934	955	+17	+1.81	149,800	-
[3556]	25/09/11	935	950	929	938	+2	+0.21	137,900	-
[3556]	25/09/10	917	941	916	936	+12	+1.30	119,100	-
[3556]	25/09/09	909	930	906	924	+23	+2.55	161,200	-
[3556]	25/09/08	902	925	901	901	+2	+0.22	61,200	-
[3556]	25/09/05	897	924	895	899	+17	+1.93	166,300	-