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
[4502]	26/10/30	6,371	6,712	6,371	6,651	+180.0	+2.78	7,582,300	10,623,550,226,432
[4502]	26/10/29	6,320	6,471	6,296	6,471	+164.0	+2.60	6,864,000	10,336,039,075,840
[4502]	26/10/28	6,395	6,412	6,298	6,307	-100.0	-1.56	3,934,400	10,074,083,819,520
[4502]	26/10/27	6,352	6,444	6,332	6,407	-45.0	-0.70	4,069,200	10,233,812,353,024
[4502]	26/10/26	6,392	6,474	6,324	6,452	+63.0	+0.99	3,933,500	10,305,690,140,672
[4502]	26/10/23	6,480	6,500	6,342	6,389	+41.0	+0.65	4,435,900	10,205,061,447,680
[4502]	26/10/22	6,355	6,407	6,333	6,348	+33.0	+0.52	4,775,400	10,139,572,633,600
[4502]	26/10/21	6,367	6,385	6,310	6,315	+5.0	+0.08	5,079,500	10,086,861,766,656
[4502]	26/10/20	6,238	6,310	6,220	6,310	+66.0	+1.06	3,771,000	10,078,875,811,840
[4502]	26/10/19	6,300	6,315	6,200	6,244	+21.0	+0.34	3,572,600	9,973,455,126,528
[4502]	26/10/16	6,247	6,306	6,213	6,223	+40.0	+0.65	4,816,000	9,939,911,180,288
[4502]	26/10/15	5,989	6,183	5,984	6,183	+294.0	+4.99	9,741,500	9,876,020,396,032
[4502]	26/10/14	5,863	5,932	5,824	5,889	-74.0	-1.24	3,604,400	9,406,417,731,584
[4502]	26/10/13	5,943	5,990	5,887	5,963	+120.0	+2.05	4,001,400	9,524,617,412,608
[4502]	26/10/09	5,820	5,853	5,783	5,843	+27.0	+0.46	3,664,000	9,332,942,962,688
[4502]	26/10/08	5,859	5,870	5,760	5,816	+50.0	+0.87	4,535,300	9,289,816,080,384
[4502]	26/10/07	5,715	5,778	5,708	5,766	+47.0	+0.82	3,222,600	9,209,952,337,920
[4502]	26/10/06	5,686	5,749	5,650	5,719	+80.0	+1.42	3,536,400	9,134,879,539,200
[4502]	26/10/05	5,620	5,672	5,606	5,639	-4.0	-0.07	3,269,900	9,007,096,922,112
[4502]	26/10/02	5,652	5,685	5,616	5,643	-88.0	-1.54	4,217,900	9,013,485,895,680
[4502]	26/10/01	5,759	5,770	5,653	5,731	-49.0	-0.85	4,231,700	9,150,982,520,832
[4502]	26/09/30	5,766	5,801	5,676	5,780	+41.0	+0.71	5,243,000	9,229,224,116,224
[4502]	26/09/29	5,861	5,868	5,722	5,739	-191.0	-3.22	4,844,600	9,163,756,273,664
[4502]	26/09/28	5,965	6,001	5,930	5,930	-39.0	-0.65	4,933,900	9,468,736,700,416
[4502]	26/09/25	5,930	5,996	5,903	5,969	+84.0	+1.43	3,826,100	9,531,009,531,904
[4502]	26/09/24	6,030	6,030	5,876	5,885	-83.0	-1.39	6,301,100	9,396,883,030,016
[4502]	26/09/18	5,992	6,012	5,959	5,968	+22.0	+0.37	6,517,000	9,529,412,550,656
[4502]	26/09/17	5,857	5,947	5,838	5,946	+99.0	+1.69	4,687,800	9,494,284,206,080
[4502]	26/09/16	5,846	5,887	5,817	5,847	0	+0.00	3,811,500	9,336,206,131,200
[4502]	26/09/15	5,838	5,884	5,788	5,847	+110.0	+1.92	4,665,400	9,336,206,131,200
[4502]	26/09/14	5,650	5,737	5,640	5,737	+71.0	+1.25	2,846,900	9,160,563,359,744
[4502]	26/09/11	5,557	5,681	5,557	5,666	+9.0	+0.16	4,255,100	9,047,193,419,776
[4502]	26/09/10	5,615	5,680	5,572	5,657	+42.0	+0.75	4,493,300	9,032,822,685,696
[4502]	26/09/09	5,710	5,715	5,615	5,615	-145.0	-2.52	5,530,300	8,965,759,959,040
[4502]	26/09/08	5,750	5,793	5,722	5,760	-17.0	-0.29	2,467,300	9,197,288,685,568
[4502]	26/09/07	5,770	5,826	5,740	5,777	+24.0	+0.42	2,396,900	9,224,433,172,480
[4502]	26/09/04	5,757	5,759	5,647	5,753	-155.0	-2.62	5,384,700	9,186,110,865,408
[4502]	26/09/03	5,850	5,917	5,833	5,908	+84.0	+1.44	3,253,000	9,433,607,307,264
[4502]	26/09/02	5,875	5,892	5,808	5,824	-21.0	-0.36	3,692,600	9,299,480,805,376
[4502]	26/09/01	5,790	5,879	5,773	5,845	+80.0	+1.39	3,502,800	9,333,012,168,704
[4502]	26/08/31	5,726	5,784	5,721	5,765	-35.0	-0.60	6,623,900	9,205,272,543,232
[4502]	26/08/28	5,785	5,849	5,781	5,800	-9.0	-0.15	3,017,700	9,261,158,498,304
[4502]	26/08/27	5,836	5,859	5,775	5,809	-51.0	-0.87	2,556,600	9,275,529,232,384
[4502]	26/08/26	5,857	5,906	5,849	5,860	+47.0	+0.81	3,073,000	9,356,963,741,696
[4502]	26/08/25	5,779	5,829	5,759	5,813	+16.0	+0.28	3,025,100	9,281,916,108,800
[4502]	26/08/24	5,820	5,857	5,775	5,797	+33.0	+0.57	2,568,100	9,256,368,603,136
[4502]	26/08/21	5,760	5,812	5,729	5,764	-61.0	-1.05	3,177,000	9,203,675,561,984
[4502]	26/08/20	5,800	5,840	5,737	5,825	+56.0	+0.97	5,268,300	9,301,077,786,624
[4502]	26/08/19	5,800	5,815	5,707	5,769	+67.0	+1.18	6,779,900	9,211,659,419,648
[4502]	26/08/18	5,521	5,727	5,504	5,702	+189.0	+3.43	4,655,200	9,104,677,404,672
[4502]	26/08/17	5,640	5,640	5,509	5,513	-98.0	-1.75	2,529,900	8,802,890,940,416
[4502]	26/08/14	5,627	5,640	5,574	5,611	+52.0	+0.94	4,376,500	8,959,373,082,624
[4502]	26/08/13	5,596	5,610	5,518	5,559	-3.0	-0.05	2,954,100	8,876,341,592,064
[4502]	26/08/12	5,577	5,583	5,482	5,562	-20.0	-0.36	3,284,000	8,881,131,487,232
[4502]	26/08/10	5,550	5,590	5,500	5,582	+42.0	+0.76	3,107,600	8,913,066,917,888
[4502]	26/08/07	5,444	5,541	5,432	5,540	+115.0	+2.12	4,116,100	8,846,003,142,656
[4502]	26/08/06	5,402	5,434	5,332	5,425	+156.0	+2.96	4,077,000	8,662,377,037,824
[4502]	26/08/05	5,234	5,284	5,225	5,269	-17.0	-0.32	3,470,800	8,413,283,614,720
[4502]	26/08/04	5,320	5,332	5,275	5,286	-122.0	-2.26	3,851,800	8,440,428,625,920
[4502]	26/08/03	5,400	5,435	5,293	5,408	-105.0	-1.90	4,750,600	8,635,232,026,624
[4502]	26/07/31	5,549	5,578	5,438	5,513	-205.0	-3.59	7,218,600	8,802,890,940,416
[4502]	26/07/30	5,763	5,820	5,657	5,718	-129.0	-2.21	4,859,800	9,130,224,910,336
[4502]	26/07/29	5,800	5,903	5,753	5,847	+103.0	+1.79	5,289,600	9,336,206,131,200
[4502]	26/07/28	5,742	5,784	5,681	5,744	-25.0	-0.43	3,918,100	9,171,740,131,328
[4502]	26/07/27	5,656	5,796	5,645	5,769	+121.0	+2.14	4,647,600	9,211,659,419,648
[4502]	26/07/24	5,579	5,648	5,521	5,648	+143.0	+2.60	3,633,100	9,018,451,951,616
[4502]	26/07/23	5,552	5,560	5,467	5,505	-47.0	-0.85	2,920,500	8,790,117,187,584
[4502]	26/07/22	5,550	5,589	5,471	5,552	-3.0	-0.05	4,253,200	8,865,163,771,904
[4502]	26/07/21	5,480	5,621	5,471	5,555	+75.0	+1.37	5,394,200	8,869,954,715,648
[4502]	26/07/17	5,445	5,496	5,410	5,480	+135	+2.53	5,074,900	-
[4502]	26/07/16	5,310	5,385	5,278	5,345	+57	+1.08	5,369,900	-
[4502]	26/07/15	5,287	5,325	5,249	5,288	-39	-0.73	2,986,600	-
[4502]	26/07/14	5,380	5,395	5,325	5,327	+9	+0.17	3,586,400	-
[4502]	26/07/13	5,340	5,374	5,292	5,318	-41	-0.77	2,451,900	-
[4502]	26/07/10	5,385	5,397	5,300	5,359	-39	-0.72	3,123,700	-
[4502]	26/07/09	5,400	5,449	5,367	5,398	-53	-0.97	2,773,800	-
[4502]	26/07/08	5,503	5,527	5,442	5,451	+3	+0.06	3,668,900	-
[4502]	26/07/07	5,480	5,480	5,404	5,448	-69	-1.25	3,488,200	-
[4502]	26/07/06	5,426	5,517	5,397	5,517	+158	+2.95	3,686,800	-
[4502]	26/07/03	5,420	5,515	5,355	5,359	+85	+1.61	4,074,200	-
[4502]	26/07/02	5,215	5,275	5,190	5,274	+124	+2.41	3,538,100	-
[4502]	26/07/01	5,126	5,175	5,112	5,150	-5	-0.10	4,177,200	-
[4502]	26/06/30	5,176	5,205	5,132	5,155	-21	-0.41	4,329,100	-
[4502]	26/06/29	5,100	5,200	5,100	5,176	+89	+1.75	7,388,100	-
[4502]	26/06/26	5,070	5,120	5,053	5,087	+33	+0.65	4,148,100	-
[4502]	26/06/25	5,100	5,100	5,032	5,054	-50	-0.98	2,958,200	-
[4502]	26/06/24	5,000	5,128	5,000	5,104	+93	+1.86	3,983,400	-
[4502]	26/06/23	4,960	5,047	4,944	5,011	+36	+0.72	3,723,100	-
[4502]	26/06/22	4,910	4,975	4,897	4,975	+41	+0.83	2,503,900	-
[4502]	26/06/19	4,911	4,970	4,909	4,934	-103	-2.04	3,916,500	-
[4502]	26/06/18	4,968	5,038	4,950	5,037	+99	+2.00	3,465,300	-
[4502]	26/06/17	5,018	5,037	4,938	4,938	-82	-1.63	3,890,400	-
[4502]	26/06/16	5,040	5,045	4,954	5,020	-68	-1.34	3,072,600	-
[4502]	26/06/15	5,078	5,158	5,069	5,088	+6	+0.12	3,450,400	-
[4502]	26/06/12	5,048	5,100	5,031	5,082	+49	+0.97	4,711,800	-
[4502]	26/06/11	5,018	5,062	4,998	5,033	-37	-0.73	2,623,200	-
[4502]	26/06/10	5,040	5,086	5,013	5,070	+95	+1.91	4,145,900	-
[4502]	26/06/09	5,020	5,060	4,974	4,975	-75	-1.49	5,074,600	-
[4502]	26/06/08	4,896	5,050	4,896	5,050	+124	+2.52	4,621,900	-
[4502]	26/06/05	4,933	4,977	4,909	4,926	+76	+1.57	4,448,200	-
[4502]	26/06/04	4,800	4,880	4,766	4,850	+102	+2.15	4,360,600	-
[4502]	26/06/03	4,800	4,809	4,710	4,748	-102	-2.10	5,041,600	-
[4502]	26/06/02	4,837	4,905	4,784	4,850	-31	-0.64	5,212,500	-
[4502]	26/06/01	5,045	5,059	4,861	4,881	-237	-4.63	6,637,600	-
[4502]	26/05/29	5,079	5,146	5,074	5,118	-2	-0.04	7,712,000	-
[4502]	26/05/28	5,128	5,182	5,113	5,120	-8	-0.16	3,797,500	-
[4502]	26/05/27	5,090	5,130	5,056	5,128	+68	+1.34	3,687,000	-
[4502]	26/05/26	5,070	5,070	5,027	5,060	-44	-0.86	3,534,300	-
[4502]	26/05/25	5,141	5,166	5,077	5,104	-5	-0.10	3,811,800	-
[4502]	26/05/22	5,190	5,206	5,109	5,109	-71	-1.37	3,742,400	-
[4502]	26/05/21	5,300	5,320	5,180	5,180	-75	-1.43	3,251,600	-
[4502]	26/05/20	5,323	5,362	5,187	5,255	0	0.00	4,328,700	-
[4502]	26/05/19	5,325	5,352	5,244	5,255	+6	+0.11	4,414,600	-
[4502]	26/05/18	5,291	5,309	5,221	5,249	-28	-0.53	3,372,900	-
[4502]	26/05/15	5,256	5,327	5,252	5,277	+21	+0.40	5,258,600	-
[4502]	26/05/14	5,124	5,288	5,039	5,256	+64	+1.23	5,453,200	-
[4502]	26/05/13	5,193	5,234	5,174	5,192	+24	+0.46	3,887,700	-
[4502]	26/05/12	5,167	5,196	5,138	5,168	+6	+0.12	3,103,900	-
[4502]	26/05/11	5,207	5,222	5,151	5,162	-51	-0.98	4,684,400	-
[4502]	26/05/08	5,339	5,339	5,205	5,213	-97	-1.83	5,448,900	-
[4502]	26/05/07	5,206	5,338	5,195	5,310	+71	+1.36	6,380,200	-
[4502]	26/05/01	5,260	5,260	5,191	5,239	-31	-0.59	2,628,900	-
[4502]	26/04/30	5,214	5,270	5,170	5,270	-19	-0.36	5,930,400	-
[4502]	26/04/28	5,292	5,295	5,224	5,289	+71	+1.36	3,363,300	-
[4502]	26/04/27	5,235	5,269	5,187	5,218	-117	-2.19	3,749,900	-
[4502]	26/04/24	5,352	5,378	5,306	5,335	+4	+0.08	2,389,900	-
[4502]	26/04/23	5,318	5,336	5,258	5,331	+13	+0.24	3,932,200	-
[4502]	26/04/22	5,485	5,494	5,316	5,318	-170	-3.10	4,930,100	-
[4502]	26/04/21	5,520	5,555	5,457	5,488	-87	-1.56	3,375,600	-
[4502]	26/04/20	5,622	5,626	5,545	5,575	-11	-0.20	3,105,300	-
[4502]	26/04/17	5,602	5,660	5,585	5,586	-60	-1.06	5,111,600	-
[4502]	26/04/16	5,676	5,716	5,639	5,646	-8	-0.14	3,812,900	-
[4502]	26/04/15	5,612	5,667	5,598	5,654	+50	+0.89	3,779,900	-
[4502]	26/04/14	5,669	5,685	5,582	5,604	-32	-0.57	3,179,400	-
[4502]	26/04/13	5,736	5,757	5,630	5,636	-96	-1.67	4,180,100	-
[4502]	26/04/10	5,750	5,774	5,696	5,732	-89	-1.53	4,293,400	-
[4502]	26/04/09	5,900	5,936	5,801	5,821	+32	+0.55	5,222,200	-
[4502]	26/04/08	5,914	5,920	5,763	5,789	-9	-0.16	5,197,100	-
[4502]	26/04/07	5,780	5,815	5,745	5,798	+44	+0.76	3,898,700	-
[4502]	26/04/06	5,809	5,834	5,754	5,754	-48	-0.83	2,326,500	-
[4502]	26/04/03	5,850	5,888	5,802	5,802	-88	-1.49	2,269,900	-
[4502]	26/04/02	6,000	6,033	5,885	5,890	+2	+0.03	4,584,000	-
[4502]	26/04/01	5,860	5,888	5,784	5,888	+224	+3.95	6,100,500	-
[4502]	26/03/31	5,727	5,769	5,645	5,664	-49	-0.86	5,766,200	-
[4502]	26/03/30	5,521	5,721	5,515	5,713	-127	-2.17	6,439,900	-
[4502]	26/03/27	5,789	5,855	5,758	5,840	+51	+0.88	5,940,800	-
[4502]	26/03/26	5,813	5,816	5,738	5,789	-31	-0.53	3,651,500	-
[4502]	26/03/25	5,800	5,825	5,769	5,820	+157	+2.77	4,521,900	-
[4502]	26/03/24	5,645	5,674	5,623	5,663	+86	+1.54	3,192,300	-
[4502]	26/03/23	5,642	5,680	5,553	5,577	-191	-3.31	5,922,600	-
[4502]	26/03/19	5,752	5,813	5,750	5,768	-102	-1.74	7,029,100	-
[4502]	26/03/18	5,797	5,877	5,791	5,870	+50	+0.86	3,873,700	-
[4502]	26/03/17	5,810	5,864	5,785	5,820	+83	+1.45	3,854,600	-
[4502]	26/03/16	5,671	5,760	5,633	5,737	+64	+1.13	5,565,800	-
[4502]	26/03/13	5,621	5,711	5,621	5,673	+8	+0.14	4,109,300	-
[4502]	26/03/12	5,700	5,714	5,636	5,665	-89	-1.55	4,013,600	-
[4502]	26/03/11	5,723	5,801	5,710	5,754	+37	+0.65	3,073,900	-
[4502]	26/03/10	5,717	5,721	5,661	5,717	+100	+1.78	4,424,500	-
[4502]	26/03/09	5,517	5,648	5,509	5,617	-70	-1.23	5,182,700	-
[4502]	26/03/06	5,560	5,688	5,555	5,687	+56	+0.99	4,179,700	-
[4502]	26/03/05	5,708	5,727	5,616	5,631	+23	+0.41	4,650,300	-
[4502]	26/03/04	5,608	5,639	5,562	5,608	-119	-2.08	5,848,200	-
[4502]	26/03/03	5,744	5,790	5,681	5,727	-67	-1.16	4,834,800	-
[4502]	26/03/02	5,765	5,806	5,715	5,794	-25	-0.43	4,193,100	-
[4502]	26/02/27	5,725	5,832	5,716	5,819	+88	+1.54	6,683,400	-
[4502]	26/02/26	5,769	5,800	5,731	5,731	-71	-1.22	5,181,000	-
[4502]	26/02/25	5,844	5,848	5,736	5,802	-16	-0.28	4,863,700	-
[4502]	26/02/24	5,839	5,840	5,705	5,818	+28	+0.48	4,169,500	-
[4502]	26/02/20	5,800	5,806	5,755	5,790	-25	-0.43	4,349,100	-
[4502]	26/02/19	5,730	5,830	5,694	5,815	+6	+0.10	5,527,000	-
[4502]	26/02/18	5,611	5,809	5,607	5,809	+252	+4.53	7,302,600	-
[4502]	26/02/17	5,555	5,582	5,524	5,557	+22	+0.40	2,877,200	-
[4502]	26/02/16	5,640	5,642	5,530	5,535	-79	-1.41	3,806,800	-
[4502]	26/02/13	5,650	5,650	5,574	5,614	+5	+0.09	5,177,800	-
[4502]	26/02/12	5,602	5,616	5,563	5,609	+28	+0.50	4,501,600	-
[4502]	26/02/10	5,550	5,613	5,530	5,581	+77	+1.40	5,033,900	-
[4502]	26/02/09	5,640	5,640	5,491	5,504	-13	-0.24	5,755,300	-
[4502]	26/02/06	5,531	5,548	5,465	5,517	-75	-1.34	4,868,100	-
[4502]	26/02/05	5,515	5,616	5,441	5,592	+104	+1.90	6,752,600	-
[4502]	26/02/04	5,467	5,494	5,437	5,488	+69	+1.27	4,891,900	-
[4502]	26/02/03	5,399	5,467	5,372	5,419	+77	+1.44	5,962,100	-
[4502]	26/02/02	5,375	5,401	5,315	5,342	+100	+1.91	6,465,400	-
[4502]	26/01/30	5,226	5,328	5,213	5,242	+89	+1.73	8,948,500	-
[4502]	26/01/29	5,112	5,154	5,085	5,153	+71	+1.40	6,221,200	-
[4502]	26/01/28	5,103	5,125	5,059	5,082	-48	-0.94	4,706,100	-
[4502]	26/01/27	5,090	5,145	5,059	5,130	+41	+0.81	4,939,200	-
[4502]	26/01/26	5,050	5,118	5,046	5,089	-27	-0.53	4,177,700	-
[4502]	26/01/23	5,078	5,124	5,034	5,116	+89	+1.77	4,631,200	-
[4502]	26/01/22	5,053	5,064	5,002	5,027	+53	+1.07	5,853,000	-
[4502]	26/01/21	5,015	5,062	4,956	4,974	-88	-1.74	6,369,600	-
[4502]	26/01/20	5,086	5,100	5,030	5,062	-44	-0.86	5,335,500	-
[4502]	26/01/19	5,070	5,106	5,048	5,106	+33	+0.65	3,666,200	-
[4502]	26/01/16	5,101	5,122	5,034	5,073	-103	-1.99	4,985,200	-
[4502]	26/01/15	5,215	5,230	5,152	5,176	+26	+0.50	5,400,000	-
[4502]	26/01/14	5,070	5,196	5,068	5,150	+130	+2.59	7,101,100	-
[4502]	26/01/13	5,129	5,153	5,020	5,020	-60	-1.18	7,292,300	-
[4502]	26/01/09	5,065	5,098	5,019	5,080	-7	-0.14	5,141,400	-
[4502]	26/01/08	4,999	5,089	4,987	5,087	+135	+2.73	6,317,000	-
[4502]	26/01/07	4,913	4,975	4,883	4,952	+39	+0.79	5,151,500	-
[4502]	26/01/06	4,889	4,919	4,863	4,913	-3	-0.06	4,707,800	-
[4502]	26/01/05	4,880	4,955	4,876	4,916	+81	+1.68	4,844,000	-
[4502]	25/12/30	4,900	4,915	4,835	4,835	-71	-1.45	3,622,800	-
[4502]	25/12/29	4,884	4,925	4,878	4,906	+36	+0.74	4,637,900	-
[4502]	25/12/26	4,832	4,870	4,832	4,870	+10	+0.21	3,142,700	-
[4502]	25/12/25	4,860	4,868	4,821	4,860	0	0.00	2,360,300	-
[4502]	25/12/24	4,843	4,879	4,827	4,860	+37	+0.77	4,761,700	-
[4502]	25/12/23	4,712	4,823	4,712	4,823	+139	+2.97	7,388,300	-
[4502]	25/12/22	4,645	4,686	4,618	4,684	+80	+1.74	5,752,100	-
[4502]	25/12/19	4,612	4,678	4,604	4,604	+119	+2.65	12,000,500	-
[4502]	25/12/18	4,500	4,529	4,485	4,485	-5	-0.11	4,073,100	-
[4502]	25/12/17	4,510	4,533	4,472	4,490	-28	-0.62	3,351,000	-
[4502]	25/12/16	4,518	4,531	4,492	4,518	+37	+0.83	4,543,700	-
[4502]	25/12/15	4,485	4,510	4,468	4,481	+33	+0.74	4,406,800	-
[4502]	25/12/12	4,441	4,482	4,424	4,448	-23	-0.51	5,310,800	-
[4502]	25/12/11	4,476	4,485	4,466	4,471	-12	-0.27	2,422,300	-
[4502]	25/12/10	4,457	4,494	4,452	4,483	-12	-0.27	3,079,900	-
[4502]	25/12/09	4,459	4,495	4,441	4,495	+36	+0.81	3,123,400	-
[4502]	25/12/08	4,440	4,459	4,408	4,459	+49	+1.11	2,521,300	-
[4502]	25/12/05	4,443	4,462	4,400	4,410	-63	-1.41	3,004,400	-
[4502]	25/12/04	4,434	4,473	4,411	4,473	+19	+0.43	3,370,300	-
[4502]	25/12/03	4,440	4,458	4,426	4,454	-18	-0.40	3,408,700	-
[4502]	25/12/02	4,454	4,478	4,441	4,472	-37	-0.82	3,913,800	-
[4502]	25/12/01	4,475	4,509	4,464	4,509	+3	+0.07	3,739,600	-
[4502]	25/11/28	4,461	4,506	4,451	4,506	+24	+0.54	2,855,000	-
[4502]	25/11/27	4,496	4,528	4,474	4,482	-53	-1.17	2,717,400	-
[4502]	25/11/26	4,496	4,549	4,492	4,535	+77	+1.73	6,345,600	-
[4502]	25/11/25	4,490	4,499	4,451	4,458	+21	+0.47	4,632,200	-
[4502]	25/11/21	4,431	4,459	4,417	4,437	-14	-0.31	10,109,100	-
[4502]	25/11/20	4,392	4,473	4,384	4,451	+41	+0.93	4,822,800	-
[4502]	25/11/19	4,380	4,415	4,369	4,410	+64	+1.47	4,530,000	-
[4502]	25/11/18	4,393	4,400	4,346	4,346	-26	-0.59	4,407,600	-
[4502]	25/11/17	4,373	4,416	4,361	4,372	-71	-1.60	3,245,900	-
[4502]	25/11/14	4,388	4,443	4,354	4,443	+63	+1.44	6,063,400	-
[4502]	25/11/13	4,327	4,380	4,324	4,380	+67	+1.55	4,411,300	-
[4502]	25/11/12	4,350	4,379	4,309	4,313	+88	+2.08	6,094,400	-
[4502]	25/11/11	4,201	4,232	4,191	4,225	+43	+1.03	3,569,100	-
[4502]	25/11/10	4,210	4,210	4,172	4,182	+2	+0.05	4,297,400	-
[4502]	25/11/07	4,208	4,224	4,172	4,180	-11	-0.26	3,620,500	-
[4502]	25/11/06	4,150	4,213	4,148	4,191	+29	+0.70	3,467,400	-
[4502]	25/11/05	4,199	4,225	4,141	4,162	-34	-0.81	6,232,000	-
[4502]	25/11/04	4,222	4,224	4,158	4,196	+43	+1.04	5,274,700	-
[4502]	25/10/31	4,138	4,188	4,102	4,153	-104	-2.44	10,646,300	-
[4502]	25/10/30	4,237	4,257	4,223	4,257	+23	+0.54	4,755,900	-
[4502]	25/10/29	4,302	4,324	4,234	4,234	-68	-1.58	3,759,800	-
[4502]	25/10/28	4,368	4,369	4,302	4,302	-67	-1.53	3,631,600	-
[4502]	25/10/27	4,325	4,370	4,318	4,369	+73	+1.70	4,537,800	-
[4502]	25/10/24	4,320	4,327	4,291	4,296	+8	+0.19	3,155,900	-
[4502]	25/10/23	4,302	4,303	4,272	4,288	-6	-0.14	2,750,800	-
[4502]	25/10/22	4,281	4,303	4,277	4,294	+21	+0.49	2,734,800	-
[4502]	25/10/21	4,248	4,290	4,240	4,273	+51	+1.21	3,355,500	-
[4502]	25/10/20	4,230	4,250	4,222	4,222	+31	+0.74	2,913,500	-
[4502]	25/10/17	4,213	4,219	4,191	4,191	-20	-0.47	3,072,000	-
[4502]	25/10/16	4,236	4,236	4,201	4,211	+13	+0.31	3,232,200	-
[4502]	25/10/15	4,190	4,227	4,189	4,198	-30	-0.71	4,179,400	-
[4502]	25/10/14	4,197	4,253	4,180	4,228	+6	+0.14	6,044,400	-
[4502]	25/10/10	4,288	4,294	4,219	4,222	-114	-2.63	5,953,500	-
[4502]	25/10/09	4,315	4,353	4,310	4,336	-20	-0.46	4,100,500	-
[4502]	25/10/08	4,420	4,434	4,345	4,356	-5	-0.11	4,380,500	-
[4502]	25/10/07	4,355	4,369	4,336	4,361	-3	-0.07	4,526,100	-
[4502]	25/10/06	4,320	4,373	4,315	4,364	+106	+2.49	5,644,200	-
[4502]	25/10/03	4,265	4,291	4,250	4,258	-39	-0.91	3,905,200	-
[4502]	25/10/02	4,316	4,320	4,255	4,297	+37	+0.87	4,296,700	-
[4502]	25/10/01	4,363	4,377	4,257	4,260	-55	-1.27	5,249,400	-
[4502]	25/09/30	4,322	4,339	4,301	4,315	+35	+0.82	4,511,500	-
[4502]	25/09/29	4,370	4,372	4,280	4,280	-158	-3.56	6,108,100	-
[4502]	25/09/26	4,410	4,454	4,392	4,438	-3	-0.07	6,984,700	-
[4502]	25/09/25	4,460	4,466	4,431	4,441	-15	-0.34	5,414,600	-
[4502]	25/09/24	4,504	4,519	4,456	4,456	-1	-0.02	4,354,500	-
[4502]	25/09/22	4,460	4,472	4,447	4,457	-21	-0.47	3,498,000	-
[4502]	25/09/19	4,475	4,492	4,450	4,478	+28	+0.63	7,758,500	-
[4502]	25/09/18	4,477	4,482	4,443	4,450	+20	+0.45	2,968,000	-
[4502]	25/09/17	4,465	4,470	4,428	4,430	-34	-0.76	3,664,200	-
[4502]	25/09/16	4,460	4,493	4,443	4,464	-29	-0.65	4,644,400	-
[4502]	25/09/12	4,525	4,526	4,493	4,493	-11	-0.24	3,809,400	-
[4502]	25/09/11	4,510	4,521	4,476	4,504	-42	-0.92	4,590,900	-
[4502]	25/09/10	4,512	4,550	4,507	4,546	+33	+0.73	3,632,700	-
[4502]	25/09/09	4,550	4,570	4,508	4,513	-137	-2.95	7,960,100	-
[4502]	25/09/08	4,612	4,670	4,610	4,650	+76	+1.66	5,775,200	-
[4502]	25/09/05	4,530	4,574	4,525	4,574	+33	+0.73	3,916,400	-