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
[182A]	26/10/29	480	480	480	480	-0.3	-0.06	1,410	-
[182A]	26/10/28	483	483	481	481	-2.0	-0.41	290	-
[182A]	26/10/27	482	483	482	483	+3.1	+0.65	400	-
[182A]	26/10/26	479	481	479	480	+2.4	+0.50	2,930	-
[182A]	26/10/23	481	481	478	478	+2.6	+0.55	310	-
[182A]	26/10/22	478	478	476	476	+2.0	+0.42	870	-
[182A]	26/10/21	474	474	473	474	+3.2	+0.68	2,480	-
[182A]	26/10/20	472	472	471	471	-3.4	-0.72	18,280	-
[182A]	26/10/19	475	476	475	475	+3.7	+0.78	830	-
[182A]	26/10/16	476	476	472	472	+2.9	+0.62	1,520	-
[182A]	26/10/15	471	471	470	470	+5.9	+1.27	2,540	-
[182A]	26/10/14	465	465	465	465	0	+0.00	200	-
[182A]	26/10/13	464	465	464	465	+5.1	+1.11	7,150	-
[182A]	26/10/09	461	461	460	460	+7.7	+1.70	410	-
[182A]	26/10/08	456	456	453	453	-2.1	-0.46	840	-
[182A]	26/10/07	457	457	456	456	-16.0	-3.39	7,620	-
[182A]	26/10/06	457	472	455	472	+14.0	+3.06	340	-
[182A]	26/10/05	459	459	458	458	0	+0.00	8,250	-
[182A]	26/10/02	459	459	458	458	-1.5	-0.33	7,060	-
[182A]	26/10/01	459	460	458	460	-0.8	-0.17	2,320	-
[182A]	26/09/30	461	461	459	461	+0.1	+0.02	8,230	-
[182A]	26/09/29	463	463	461	461	-2.6	-0.56	1,600	-
[182A]	26/09/28	465	465	464	464	-6.0	-1.28	4,840	-
[182A]	26/09/25	469	470	468	470	-2.7	-0.57	4,210	-
[182A]	26/09/24	477	477	472	473	-6.0	-1.25	3,730	-
[182A]	26/09/18	477	480	477	479	+7.2	+1.53	7,450	-
[182A]	26/09/17	470	473	470	472	+4.1	+0.88	11,790	-
[182A]	26/09/16	469	469	468	468	+4.8	+1.03	1,030	-
[182A]	26/09/15	467	467	464	464	+0.8	+0.17	780	-
[182A]	26/09/14	472	472	463	464	+0.3	+0.06	5,160	-
[182A]	26/09/11	464	464	464	464	-2.4	-0.51	3,900	-
[182A]	26/09/10	477	477	466	467	-1.2	-0.26	107,370	-
[182A]	26/09/09	471	471	469	469	+0.4	+0.09	80	-
[182A]	26/09/08	480	480	469	469	-7.6	-1.59	8,340	-
[182A]	26/09/07	479	479	477	477	-2.0	-0.42	54,290	-
[182A]	26/09/04	478	479	477	479	-3.7	-0.77	74,640	-
[182A]	26/09/03	486	486	483	483	-3.0	-0.62	52,380	-
[182A]	26/09/02	488	488	486	486	-0.5	-0.10	2,460	-
[182A]	26/09/01	488	488	487	487	-4.3	-0.87	580	-
[182A]	26/08/31	493	493	492	492	+1.7	+0.35	670	-
[182A]	26/08/28	492	492	490	491	-1.5	-0.30	45,360	-
[182A]	26/08/27	493	493	493	493	+1.6	+0.33	180	-
[182A]	26/08/26	493	493	491	492	+5.1	+1.05	2,190	-
[182A]	26/08/25	489	489	487	487	+2.8	+0.58	34,030	-
[182A]	26/08/24	484	485	484	485	+0.8	+0.16	270	-
[182A]	26/08/21	486	486	485	485	-3.8	-0.78	14,230	-
[182A]	26/08/20	488	490	488	489	+5.3	+1.10	12,490	-
[182A]	26/08/19	484	485	484	484	+3.4	+0.71	40	-
[182A]	26/08/18	482	482	481	481	-3.3	-0.68	20,260	-
[182A]	26/08/17	487	487	485	485	-1.7	-0.35	1,070	-
[182A]	26/08/14	487	489	487	487	+0.4	+0.08	780	-
[182A]	26/08/13	487	487	486	487	+0.3	+0.06	600	-
[182A]	26/08/12	493	493	485	487	+2.3	+0.47	144,700	-
[182A]	26/08/10	485	485	482	485	+1.8	+0.37	1,740	-
[182A]	26/08/07	486	486	484	484	-7.5	-1.52	2,520	-
[182A]	26/08/06	490	493	490	492	+0.1	+0.02	720	-
[182A]	26/08/05	495	495	490	492	+5.7	+1.17	43,710	-
[182A]	26/08/04	487	487	486	487	+4.0	+0.83	2,690	-
[182A]	26/08/03	487	487	479	483	-15.1	-3.03	83,200	-
[182A]	26/07/31	524	524	496	499	-4.5	-0.89	21,620	-
[182A]	26/07/30	507	507	504	504	-9.2	-1.79	40,060	-
[182A]	26/07/29	523	523	514	514	+1.6	+0.31	37,360	-
[182A]	26/07/28	512	513	511	513	+0.8	+0.16	5,090	-
[182A]	26/07/27	510	513	510	513	+5.5	+1.08	7,120	-
[182A]	26/07/24	509	509	508	508	+0.7	+0.14	15,980	-
[182A]	26/07/23	509	509	508	508	-0.4	-0.08	150	-
[182A]	26/07/22	510	510	509	509	+0.8	+0.16	230	-
[182A]	26/07/21	517	517	509	509	-2.7	-0.53	170	-
[182A]	26/07/17	511.2	511.9	511.2	511.8	+1.7	+0.33	1,010	-
[182A]	26/07/16	508.6	510.1	508.6	510.1	+1.6	+0.31	12,500	-
[182A]	26/07/15	516.8	516.8	508.5	508.5	-0.9	-0.18	940	-
[182A]	26/07/14	509.3	509.4	509.3	509.4	-1.2	-0.24	60	-
[182A]	26/07/13	518.1	518.1	509.5	510.6	+0.1	+0.02	160	-
[182A]	26/07/10	519.6	519.6	510.5	510.5	-2.5	-0.49	90	-
[182A]	26/07/09	519.3	519.3	513.0	513.0	+0.5	+0.10	20	-
[182A]	26/07/08	520.5	520.5	511.1	512.5	-2.2	-0.43	323,210	-
[182A]	26/07/07	537.8	537.8	514.7	514.7	-3.1	-0.60	460	-
[182A]	26/07/06	525.3	525.3	516.3	517.8	+2.5	+0.49	200	-
[182A]	26/07/03	515.8	515.9	515.3	515.3	-5.9	-1.13	16,600	-
[182A]	26/07/02	521.9	521.9	521.2	521.2	-0.7	-0.13	500	-
[182A]	26/07/01	529.0	529.0	521.9	521.9	-6.2	-1.17	15,060	-
[182A]	26/06/30	527.2	528.1	526.5	528.1	+2.5	+0.48	14,710	-
[182A]	26/06/29	536.5	536.5	525.3	525.6	-0.9	-0.17	12,370	-
[182A]	26/06/26	521.7	526.5	521.7	526.5	-0.5	-0.09	7,740	-
[182A]	26/06/25	523.7	527.0	523.7	527.0	+7.0	+1.35	250	-
[182A]	26/06/24	520.7	520.7	520.0	520.0	+2.1	+0.41	20	-
[182A]	26/06/23	517.8	517.9	517.7	517.9	-2.1	-0.40	7,030	-
[182A]	26/06/22	518.1	520.7	517.5	520.0	+0.6	+0.12	500	-
[182A]	26/06/19	520.8	520.8	519.4	519.4	+0.2	+0.04	13,760	-
[182A]	26/06/18	518.0	519.2	518.0	519.2	+4.6	+0.89	90	-
[182A]	26/06/17	515.8	515.8	514.6	514.6	+2.7	+0.53	30	-
[182A]	26/06/16	511.0	511.9	511.0	511.9	-3.1	-0.60	110	-
[182A]	26/06/15	514.0	515.0	513.9	515.0	+3.1	+0.61	120	-
[182A]	26/06/12	511.9	511.9	511.9	511.9	－	－	10	-
[182A]	26/06/11	－	－	－	507.8	－	－	0	-
[182A]	26/06/10	509.7	509.7	507.8	507.8	+1.7	+0.34	20	-
[182A]	26/06/09	506.8	506.8	506.1	506.1	+0.5	+0.10	210	-
[182A]	26/06/08	508.1	508.8	505.6	505.6	-3.6	-0.71	7,780	-
[182A]	26/06/05	509.2	509.2	509.2	509.2	+1.0	+0.20	50	-
[182A]	26/06/04	509.9	509.9	508.2	508.2	-1.2	-0.24	860	-
[182A]	26/06/03	509.4	509.4	509.4	509.4	-0.6	-0.12	190	-
[182A]	26/06/02	509.3	510.0	508.3	510.0	+4.3	+0.85	610	-
[182A]	26/06/01	518.2	518.2	505.7	505.7	-2.5	-0.49	70	-
[182A]	26/05/29	507.3	508.5	507.1	508.2	+5.0	+0.99	2,060	-
[182A]	26/05/28	504.3	504.3	503.2	503.2	-1.4	-0.28	860	-
[182A]	26/05/27	509.8	509.8	503.7	504.6	+2.8	+0.56	1,630	-
[182A]	26/05/26	500.8	501.8	500.8	501.8	-0.4	-0.08	1,250	-
[182A]	26/05/25	500.9	502.2	500.8	502.2	+5.2	+1.05	1,990	-
[182A]	26/05/22	496	497	496	497	+3.0	+0.61	1,630	-
[182A]	26/05/21	494	494	493	494	+5.5	+1.12	8,200	-
[182A]	26/05/20	490	490	488	489	-2.2	-0.45	460	-
[182A]	26/05/19	493	493	491	492	+0.9	+0.18	980	-
[182A]	26/05/18	495	495	491	492	-3.9	-0.79	6,420	-
[182A]	26/05/15	498	498	496	496	0	+0.00	700	-
[182A]	26/05/14	497	497	495	496	-0.1	-0.02	1,430	-
[182A]	26/05/13	500	500	497	497	-1.0	-0.20	440	-
[182A]	26/05/12	498	499	498	498	+0.9	+0.18	440	-
[182A]	26/05/11	500	500	498	498	+0.9	+0.18	594,770	-
[182A]	26/05/08	508	508	498	498	-1.1	-0.22	2,250	-
[182A]	26/05/07	501	501	499	500	-3.0	-0.60	840	-
[182A]	26/05/01	508	508	503	503	-8.4	-1.64	650	-
[182A]	26/04/30	512	512	512	512	+0.7	+0.14	30	-
[182A]	26/04/28	513	513	511	512	-2.5	-0.49	670	-
[182A]	26/04/27	518.5	518.5	515.0	515.0	-1.8	-0.35	1,520	-
[182A]	26/04/24	518.5	518.5	516.7	516.8	+1.3	+0.25	120	-
[182A]	26/04/23	517.0	517.0	515.5	515.5	-1.3	-0.25	460	-
[182A]	26/04/22	517.0	517.0	516.8	516.8	-0.3	-0.06	560	-
[182A]	26/04/21	518.3	518.3	517.1	517.1	+1.9	+0.37	400	-
[182A]	26/04/20	514.9	515.3	514.9	515.2	+1.6	+0.31	26,190	-
[182A]	26/04/17	513.6	513.6	513.6	513.6	-0.7	-0.14	210	-
[182A]	26/04/16	514.3	514.3	514.3	514.3	-3.8	-0.73	10	-
[182A]	26/04/15	518.7	518.9	518.1	518.1	+1.2	+0.23	330	-
[182A]	26/04/14	517.2	517.2	516.7	516.9	+2.3	+0.45	90	-
[182A]	26/04/13	513.8	514.6	513.5	514.6	-2.2	-0.43	530	-
[182A]	26/04/10	516.8	516.8	516.8	516.8	+2.0	+0.39	10	-
[182A]	26/04/09	515.3	515.3	514.8	514.8	-1.2	-0.23	6,030	-
[182A]	26/04/08	518.4	518.4	516.0	516.0	+0.2	+0.04	110	-
[182A]	26/04/07	518.1	518.1	515.8	515.8	+1.0	+0.19	93,560	-
[182A]	26/04/06	514.8	514.8	514.8	514.8	－	－	50	-
[182A]	26/04/03	－	－	－	511.0	－	－	0	-
[182A]	26/04/02	513.8	513.8	511.0	511.0	-3.8	-0.74	670	-
[182A]	26/04/01	512.6	514.8	512.6	514.8	-2.4	-0.46	51,330	-
[182A]	26/03/31	516.1	517.2	516.1	517.2	+4.1	+0.80	210	-
[182A]	26/03/30	513.3	513.3	512.6	513.1	-0.9	-0.18	190	-
[182A]	26/03/27	514.0	514.0	514.0	514.0	-0.9	-0.17	10	-
[182A]	26/03/26	514.9	514.9	514.9	514.9	+2.3	+0.45	10	-
[182A]	26/03/25	511.3	512.6	510.9	512.6	－	－	6,270	-
[182A]	26/03/24	－	－	－	508.3	－	－	0	-
[182A]	26/03/23	513.5	513.5	508.3	508.3	-9.0	-1.74	360	-
[182A]	26/03/19	518.0	518.0	517.3	517.3	-1.0	-0.19	20	-
[182A]	26/03/18	518.5	518.5	518.3	518.3	+2.3	+0.45	200	-
[182A]	26/03/17	516.0	516.0	516.0	516.0	0.0	0.00	100	-
[182A]	26/03/16	515.9	516.0	515.5	516.0	+0.7	+0.14	1,350	-
[182A]	26/03/13	514.1	515.3	514.1	515.3	+0.3	+0.06	2,920	-
[182A]	26/03/12	515.3	515.3	515.0	515.0	-4.0	-0.77	100	-
[182A]	26/03/11	522.8	522.8	519.0	519.0	-3.6	-0.69	450	-
[182A]	26/03/10	524.2	524.2	522.6	522.6	+3.6	+0.69	63,690	-
[182A]	26/03/09	519.6	519.7	519.0	519.0	-2.1	-0.40	2,980	-
[182A]	26/03/06	520.7	521.1	520.7	521.1	+1.8	+0.35	410	-
[182A]	26/03/05	524.3	524.3	519.2	519.3	-4.6	-0.88	110	-
[182A]	26/03/04	525.6	525.6	523.9	523.9	-2.2	-0.42	60	-
[182A]	26/03/03	526.9	526.9	526.1	526.1	-4.2	-0.79	70	-
[182A]	26/03/02	530.3	530.3	530.3	530.3	+7.5	+1.43	80	-
[182A]	26/02/27	522.0	522.8	522.0	522.8	+3.4	+0.65	80	-
[182A]	26/02/26	519.4	519.4	519.4	519.4	0.0	0.00	10	-
[182A]	26/02/25	519.8	520.5	518.3	519.4	+4.4	+0.85	380	-
[182A]	26/02/24	517.8	517.8	515.0	515.0	-2.3	-0.44	330	-
[182A]	26/02/20	516.9	517.3	516.9	517.3	+2.6	+0.51	60	-
[182A]	26/02/19	514.0	514.7	514.0	514.7	+4.0	+0.78	550	-
[182A]	26/02/18	512.1	512.1	510.7	510.7	-0.7	-0.14	20	-
[182A]	26/02/17	513.1	513.1	510.9	511.4	+1.4	+0.27	380	-
[182A]	26/02/16	509.0	510.0	509.0	510.0	+3.7	+0.73	430	-
[182A]	26/02/13	506.4	506.4	506.3	506.3	+7.3	+1.46	130	-
[182A]	26/02/12	500.6	500.6	498.5	499.0	-9.2	-1.81	2,580	-
[182A]	26/02/10	508.2	508.2	508.2	508.2	+1.8	+0.36	10	-
[182A]	26/02/09	507.8	508.1	506.2	506.4	-7.6	-1.48	1,340	-
[182A]	26/02/06	515.0	515.9	514.0	514.0	+5.1	+1.00	9,760	-
[182A]	26/02/05	508.9	508.9	508.9	508.9	+0.3	+0.06	50	-
[182A]	26/02/04	507.9	508.6	506.5	508.6	+4.8	+0.95	1,110	-
[182A]	26/02/03	505.1	505.1	503.6	503.8	-2.3	-0.45	2,130	-
[182A]	26/02/02	507.2	507.2	504.8	506.1	+6.0	+1.20	650	-
[182A]	26/01/30	501.4	501.4	500.1	500.1	+1.7	+0.34	60	-
[182A]	26/01/29	504.9	504.9	498.0	498.4	-1.4	-0.28	950	-
[182A]	26/01/28	502.4	502.4	499.4	499.8	-7.6	-1.50	630	-
[182A]	26/01/27	508.1	508.1	507.4	507.4	-0.6	-0.12	130	-
[182A]	26/01/26	514.0	514.0	506.2	508.0	-12.9	-2.48	750	-
[182A]	26/01/23	519.6	520.9	519.0	520.9	+3.4	+0.66	170	-
[182A]	26/01/22	518.1	518.1	517.0	517.5	+4.5	+0.88	4,970	-
[182A]	26/01/21	514.7	514.7	510.8	513.0	-0.7	-0.14	1,400	-
[182A]	26/01/20	515.7	515.7	513.5	513.7	-1.5	-0.29	1,460	-
[182A]	26/01/19	520.4	520.4	515.0	515.2	-7.9	-1.51	1,140	-
[182A]	26/01/16	527.3	527.3	523.1	523.1	-0.2	-0.04	100	-
[182A]	26/01/15	523.5	523.8	523.3	523.3	+1.3	+0.25	80	-
[182A]	26/01/14	522.0	522.0	522.0	522.0	+1.5	+0.29	30	-
[182A]	26/01/13	518.3	520.5	518.3	520.5	+6.1	+1.19	870	-
[182A]	26/01/09	513.6	514.4	513.6	514.4	+0.7	+0.14	630	-
[182A]	26/01/08	512.9	513.8	512.9	513.7	+2.6	+0.51	1,360	-
[182A]	26/01/07	510.9	511.1	510.9	511.1	+1.1	+0.22	430	-
[182A]	26/01/06	514.6	514.6	510.0	510.0	-1.1	-0.22	780	-
[182A]	26/01/05	513.0	513.0	510.6	511.1	-1.4	-0.27	1,620	-
[182A]	25/12/30	513.9	513.9	512.5	512.5	-1.3	-0.25	2,450	-
[182A]	25/12/29	513.8	513.8	513.8	513.8	+1.8	+0.35	20	-
[182A]	25/12/26	513.3	513.3	512.0	512.0	+1.1	+0.22	140	-
[182A]	25/12/25	512.9	512.9	510.9	510.9	+1.5	+0.29	40	-
[182A]	25/12/24	511.8	511.8	509.1	509.4	-0.6	-0.12	2,820	-
[182A]	25/12/23	511.2	511.2	510.0	510.0	-2.5	-0.49	5,600	-
[182A]	25/12/22	515.5	515.5	512.1	512.5	+2.3	+0.45	2,150	-
[182A]	25/12/19	510.8	510.8	510.2	510.2	+0.7	+0.14	200	-
[182A]	25/12/18	509.5	509.5	509.5	509.5	+3.8	+0.75	10	-
[182A]	25/12/17	506.0	506.7	505.3	505.7	+1.1	+0.22	220	-
[182A]	25/12/16	505.9	505.9	504.6	504.6	-0.5	-0.10	3,140	-
[182A]	25/12/15	511.3	511.3	505.1	505.1	-4.8	-0.94	550	-
[182A]	25/12/12	511.0	511.0	509.5	509.9	-4.3	-0.84	480	-
[182A]	25/12/11	512.9	514.2	512.5	514.2	+1.5	+0.29	90,230	-
[182A]	25/12/10	511.9	512.7	511.9	512.7	+3.2	+0.63	30	-
[182A]	25/12/09	510.0	510.0	509.5	509.5	+1.0	+0.20	2,510	-
[182A]	25/12/08	509.2	509.6	508.5	508.5	-1.5	-0.29	1,910	-
[182A]	25/12/05	515.4	515.4	510.0	510.0	-3.0	-0.58	1,290	-
[182A]	25/12/04	514.2	514.2	512.7	513.0	-2.5	-0.48	40	-
[182A]	25/12/03	514.9	515.5	513.8	515.5	+1.1	+0.21	230	-
[182A]	25/12/02	518.0	518.0	514.3	514.4	-3.5	-0.68	840	-
[182A]	25/12/01	524.8	524.8	517.9	517.9	-7.0	-1.33	390	-
[182A]	25/11/28	535.0	535.0	510.0	524.9	-0.1	-0.02	2,430	-
[182A]	25/11/27	525.0	525.0	525.0	525.0	+3.1	+0.59	220	-
[182A]	25/11/26	523.6	523.6	521.8	521.9	-1.4	-0.27	9,980	-
[182A]	25/11/25	521.0	523.4	521.0	523.3	+3.2	+0.62	570	-
[182A]	25/11/21	521.9	521.9	520.1	520.1	+2.1	+0.41	4,200	-
[182A]	25/11/20	516.0	518.0	516.0	518.0	+5.4	+1.05	510	-
[182A]	25/11/19	514.3	514.3	512.4	512.6	-1.2	-0.23	540	-
[182A]	25/11/18	511.6	513.8	511.6	513.8	+5.5	+1.08	1,140	-
[182A]	25/11/17	512.6	512.6	508.3	508.3	-3.3	-0.65	240	-
[182A]	25/11/14	518.2	518.2	511.6	511.6	-5.1	-0.99	380	-
[182A]	25/11/13	517.4	517.4	516.3	516.7	+2.6	+0.51	560	-
[182A]	25/11/12	514.5	514.5	513.6	514.1	+3.1	+0.61	980	-
[182A]	25/11/11	511.3	511.4	510.9	511.0	+2.7	+0.53	670	-
[182A]	25/11/10	507.4	508.4	507.4	508.3	-0.8	-0.16	30,820	-
[182A]	25/11/07	508.7	509.4	508.7	509.1	-3.1	-0.61	2,160	-
[182A]	25/11/06	515.5	515.5	512.1	512.2	-5.3	-1.02	440	-
[182A]	25/11/05	516.7	517.6	516.7	517.5	+0.8	+0.15	9,120	-
[182A]	25/11/04	517.5	518.0	516.7	516.7	-2.1	-0.40	410	-
[182A]	25/10/31	518.3	518.8	518.3	518.8	+1.1	+0.21	1,210	-
[182A]	25/10/30	520.7	520.7	515.9	517.7	-2.8	-0.54	1,210	-
[182A]	25/10/29	521.8	521.8	520.5	520.5	-1.0	-0.19	310	-
[182A]	25/10/28	523.5	523.5	521.5	521.5	+2.4	+0.46	150	-
[182A]	25/10/27	525.0	525.0	519.1	519.1	-3.1	-0.59	9,390	-
[182A]	25/10/24	519.7	522.2	519.7	522.2	-0.4	-0.08	130	-
[182A]	25/10/23	521.8	523.2	521.8	522.6	+1.2	+0.23	3,270	-
[182A]	25/10/22	526.8	526.8	520.3	521.4	+4.6	+0.89	14,030	-
[182A]	25/10/21	515.6	516.8	515.6	516.8	+6.1	+1.19	480	-
[182A]	25/10/20	512.1	512.1	510.7	510.7	-3.2	-0.62	19,120	-
[182A]	25/10/17	512.6	513.9	512.6	513.9	+3.9	+0.76	30,520	-
[182A]	25/10/16	510.4	510.5	509.8	510.0	-2.1	-0.41	3,250	-
[182A]	25/10/15	511.7	513.7	511.7	512.1	-1.5	-0.29	1,140	-
[182A]	25/10/14	515.0	515.0	513.6	513.6	+4.6	+0.90	120	-
[182A]	25/10/10	508.6	509.0	508.6	509.0	－	－	520	-
[182A]	25/10/09	－	－	－	507.3	－	－	0	-
[182A]	25/10/08	504.7	507.3	504.7	507.3	+9.3	+1.87	220	-
[182A]	25/10/07	497.8	498.0	497.8	498.0	+1.2	+0.24	530	-
[182A]	25/10/06	494.3	496.8	494.3	496.8	+4.9	+1.00	50	-
[182A]	25/10/03	492.9	492.9	491.9	491.9	+1.4	+0.29	70	-
[182A]	25/10/02	490.9	490.9	490.5	490.5	+1.5	+0.31	570	-
[182A]	25/10/01	489.6	491.4	489.0	489.0	-4.5	-0.91	1,950	-
[182A]	25/09/30	495.5	495.5	493.5	493.5	-0.8	-0.16	840	-
[182A]	25/09/29	494.9	494.9	493.3	494.3	+1.4	+0.28	270	-
[182A]	25/09/26	495.0	495.0	492.9	492.9	+1.3	+0.26	1,130	-
[182A]	25/09/25	491.6	492.9	491.4	491.6	+0.7	+0.14	510	-
[182A]	25/09/24	491.1	491.6	489.5	490.9	+0.7	+0.14	670	-
[182A]	25/09/22	488.5	490.2	488.4	490.2	+2.7	+0.55	2,320	-
[182A]	25/09/19	490.4	490.5	487.0	487.5	-5.3	-1.08	2,140	-
[182A]	25/09/18	491.4	493.0	490.4	492.8	+2.2	+0.45	1,440	-
[182A]	25/09/17	491.7	491.7	490.6	490.6	-2.7	-0.55	100	-
[182A]	25/09/16	493.3	494.9	493.3	493.3	-0.7	-0.14	1,450	-
[182A]	25/09/12	490.4	494.0	490.4	494.0	+3.7	+0.75	430	-
[182A]	25/09/11	489.6	491.2	489.6	490.3	+3.2	+0.66	890	-
[182A]	25/09/10	489.1	489.1	487.1	487.1	-3.0	-0.61	2,290	-
[182A]	25/09/09	487.6	491.1	487.6	490.1	+2.5	+0.51	1,210	-
[182A]	25/09/08	482.2	487.6	482.2	487.6	+5.4	+1.12	620	-
[182A]	25/09/05	483.0	483.0	481.2	482.2	+5.4	+1.13	1,770	-