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
[5302]	26/10/29	4,890	4,935	4,855	4,915	+10.0	+0.20	182,300	51,778,756,608
[5302]	26/10/28	4,940	4,965	4,895	4,905	-15.0	-0.30	57,900	51,673,411,584
[5302]	26/10/27	4,925	4,960	4,880	4,920	+20.0	+0.41	44,600	51,831,431,168
[5302]	26/10/26	4,905	4,930	4,870	4,900	-5.0	-0.10	33,900	51,620,737,024
[5302]	26/10/23	4,895	4,905	4,805	4,905	+5.0	+0.10	63,600	51,673,411,584
[5302]	26/10/22	4,980	5,010	4,895	4,900	-95.0	-1.90	47,700	51,620,737,024
[5302]	26/10/21	5,040	5,040	4,970	4,995	+20.0	+0.40	41,900	52,621,545,472
[5302]	26/10/20	5,070	5,080	4,960	4,975	-115.0	-2.26	52,100	52,410,847,232
[5302]	26/10/19	5,030	5,100	5,020	5,090	-10.0	-0.20	32,600	53,622,353,920
[5302]	26/10/16	5,060	5,120	5,030	5,100	+70.0	+1.39	26,300	53,727,703,040
[5302]	26/10/15	5,150	5,160	5,030	5,030	-190.0	-3.64	49,000	52,990,263,296
[5302]	26/10/14	5,180	5,260	5,180	5,220	+40.0	+0.77	31,600	54,991,884,288
[5302]	26/10/13	5,170	5,200	5,080	5,180	+10.0	+0.19	41,900	54,570,491,904
[5302]	26/10/09	5,180	5,210	5,150	5,170	-10.0	-0.19	35,100	54,465,142,784
[5302]	26/10/08	5,300	5,320	5,180	5,180	-190.0	-3.54	41,100	54,570,491,904
[5302]	26/10/07	5,280	5,410	5,240	5,370	+70.0	+1.32	57,900	56,572,112,896
[5302]	26/10/06	5,230	5,310	5,220	5,300	+70.0	+1.34	27,300	55,834,673,152
[5302]	26/10/05	5,180	5,290	5,170	5,230	+60.0	+1.16	54,700	55,097,233,408
[5302]	26/10/02	5,140	5,200	5,100	5,170	0	+0.00	34,700	54,465,142,784
[5302]	26/10/01	5,100	5,190	5,070	5,170	+40.0	+0.78	34,000	54,465,142,784
[5302]	26/09/30	5,050	5,140	5,050	5,130	+80.0	+1.58	32,300	54,043,750,400
[5302]	26/09/29	5,070	5,080	5,000	5,050	-30.0	-0.59	46,700	53,200,961,536
[5302]	26/09/28	5,110	5,160	5,070	5,080	-30.0	-0.59	33,100	53,517,008,896
[5302]	26/09/25	5,140	5,170	5,090	5,110	+40.0	+0.79	41,900	53,833,052,160
[5302]	26/09/24	5,140	5,180	5,050	5,070	+20.0	+0.40	26,100	53,411,659,776
[5302]	26/09/18	5,100	5,130	5,050	5,050	-40.0	-0.79	38,800	53,200,961,536
[5302]	26/09/17	5,080	5,090	5,050	5,090	+40.0	+0.79	27,300	53,622,353,920
[5302]	26/09/16	5,060	5,080	5,030	5,050	-10.0	-0.20	17,600	53,200,961,536
[5302]	26/09/15	5,040	5,070	4,960	5,060	+60.0	+1.20	37,700	53,306,310,656
[5302]	26/09/14	5,080	5,080	4,985	5,000	-50.0	-0.99	67,900	52,674,220,032
[5302]	26/09/11	4,945	5,090	4,945	5,050	+30.0	+0.60	42,600	53,200,961,536
[5302]	26/09/10	4,925	5,020	4,915	5,020	0	+0.00	37,500	52,884,918,272
[5302]	26/09/09	4,920	5,040	4,910	5,020	+50.0	+1.01	42,300	52,884,918,272
[5302]	26/09/08	5,070	5,080	4,970	4,970	-140.0	-2.74	40,400	53,033,046,016
[5302]	26/09/07	5,000	5,130	4,995	5,110	+115.0	+2.30	43,900	54,526,935,040
[5302]	26/09/04	5,020	5,060	4,925	4,995	-15.0	-0.30	46,100	53,299,810,304
[5302]	26/09/03	5,090	5,090	4,995	5,010	-30.0	-0.60	36,000	53,459,869,696
[5302]	26/09/02	5,220	5,240	5,040	5,040	-240.0	-4.55	84,700	53,779,988,480
[5302]	26/09/01	5,340	5,440	5,220	5,280	+40.0	+0.76	92,500	56,340,942,848
[5302]	26/08/31	5,200	5,290	5,120	5,240	+50.0	+0.96	85,200	55,914,115,072
[5302]	26/08/28	5,020	5,220	5,000	5,190	+170.0	+3.39	94,100	55,380,586,496
[5302]	26/08/27	4,930	5,040	4,910	5,020	+140.0	+2.87	74,000	53,566,578,688
[5302]	26/08/26	4,955	4,960	4,855	4,880	-25.0	-0.51	80,900	52,072,689,664
[5302]	26/08/25	4,860	4,935	4,790	4,905	+50.0	+1.03	112,700	52,339,453,952
[5302]	26/08/24	4,860	4,905	4,845	4,855	-25.0	-0.51	43,900	51,805,921,280
[5302]	26/08/21	4,900	4,910	4,835	4,880	-45.0	-0.91	54,900	52,072,689,664
[5302]	26/08/20	4,955	4,960	4,860	4,925	+10.0	+0.20	55,300	52,552,867,840
[5302]	26/08/19	4,990	4,995	4,905	4,915	-145.0	-2.87	42,700	52,446,162,944
[5302]	26/08/18	5,020	5,100	5,010	5,060	+40.0	+0.80	59,200	53,993,402,368
[5302]	26/08/17	5,040	5,040	4,960	5,020	-40.0	-0.79	58,900	54,359,527,424
[5302]	26/08/14	5,080	5,160	5,030	5,060	+10.0	+0.20	76,500	54,792,671,232
[5302]	26/08/13	4,960	5,080	4,930	5,050	+60.0	+1.20	90,200	54,684,385,280
[5302]	26/08/12	4,940	4,995	4,855	4,990	-50.0	-0.99	87,300	54,034,669,568
[5302]	26/08/10	5,050	5,120	5,000	5,040	0	+0.00	79,600	54,576,099,328
[5302]	26/08/07	4,950	5,050	4,940	5,040	+60.0	+1.20	84,000	54,576,099,328
[5302]	26/08/06	4,905	5,000	4,895	4,980	+115.0	+2.36	110,400	53,926,383,616
[5302]	26/08/05	4,845	4,900	4,830	4,865	+75.0	+1.57	57,200	52,681,097,216
[5302]	26/08/04	4,690	4,820	4,690	4,790	+30.0	+0.63	60,700	51,868,950,528
[5302]	26/08/03	4,705	4,770	4,675	4,760	+25.0	+0.53	64,500	51,544,092,672
[5302]	26/07/31	4,730	4,775	4,675	4,735	+40.0	+0.85	59,200	51,273,379,840
[5302]	26/07/30	4,650	4,720	4,630	4,695	-5.0	-0.11	74,900	50,840,236,032
[5302]	26/07/29	4,665	4,700	4,615	4,700	+35.0	+0.75	67,600	50,894,376,960
[5302]	26/07/28	4,705	4,755	4,645	4,665	-85.0	-1.79	51,100	50,515,378,176
[5302]	26/07/27	4,670	4,775	4,670	4,750	+80.0	+1.71	35,300	51,435,806,720
[5302]	26/07/24	4,735	4,735	4,670	4,670	-80.0	-1.68	43,100	50,569,519,104
[5302]	26/07/23	4,800	4,820	4,730	4,750	-20.0	-0.42	37,100	51,435,806,720
[5302]	26/07/22	4,725	4,800	4,685	4,770	+85.0	+1.81	64,000	51,652,378,624
[5302]	26/07/21	4,690	4,700	4,645	4,685	+55.0	+1.19	52,800	50,731,950,080
[5302]	26/07/17	4,700	4,710	4,585	4,630	-45	-0.96	63,600	-
[5302]	26/07/16	4,725	4,725	4,640	4,675	-50	-1.06	62,400	-
[5302]	26/07/15	4,720	4,740	4,705	4,725	+75	+1.61	63,500	-
[5302]	26/07/14	4,610	4,665	4,590	4,650	+30	+0.65	63,600	-
[5302]	26/07/13	4,745	4,755	4,600	4,620	-110	-2.33	57,600	-
[5302]	26/07/10	4,740	4,780	4,725	4,730	-10	-0.21	59,600	-
[5302]	26/07/09	4,770	4,805	4,725	4,740	-40	-0.84	48,400	-
[5302]	26/07/08	4,870	4,875	4,775	4,780	-95	-1.95	62,700	-
[5302]	26/07/07	4,995	5,020	4,860	4,875	-110	-2.21	73,800	-
[5302]	26/07/06	4,890	4,995	4,875	4,985	+125	+2.57	85,500	-
[5302]	26/07/03	4,830	4,900	4,820	4,860	+35	+0.73	89,500	-
[5302]	26/07/02	4,750	4,865	4,735	4,825	+45	+0.94	152,400	-
[5302]	26/07/01	4,645	4,875	4,645	4,780	+150	+3.24	168,200	-
[5302]	26/06/30	4,625	4,650	4,530	4,630	+15	+0.33	78,200	-
[5302]	26/06/29	4,655	4,665	4,570	4,615	-150	-3.15	116,700	-
[5302]	26/06/26	4,700	4,845	4,690	4,765	+80	+1.71	121,700	-
[5302]	26/06/25	4,700	4,720	4,685	4,685	+25	+0.54	37,500	-
[5302]	26/06/24	4,630	4,675	4,630	4,660	+10	+0.22	48,900	-
[5302]	26/06/23	4,745	4,760	4,650	4,650	-65	-1.38	69,400	-
[5302]	26/06/22	4,695	4,745	4,690	4,715	+20	+0.43	65,000	-
[5302]	26/06/19	4,755	4,770	4,680	4,695	-25	-0.53	88,200	-
[5302]	26/06/18	4,700	4,750	4,685	4,720	+20	+0.43	48,100	-
[5302]	26/06/17	4,720	4,755	4,700	4,700	-30	-0.63	43,700	-
[5302]	26/06/16	4,770	4,775	4,720	4,730	-50	-1.05	49,300	-
[5302]	26/06/15	4,740	4,800	4,725	4,780	+110	+2.36	73,900	-
[5302]	26/06/12	4,680	4,725	4,670	4,670	+10	+0.21	64,000	-
[5302]	26/06/11	4,600	4,685	4,550	4,660	+30	+0.65	71,100	-
[5302]	26/06/10	4,680	4,725	4,625	4,630	-50	-1.07	66,000	-
[5302]	26/06/09	4,745	4,800	4,675	4,680	-45	-0.95	85,000	-
[5302]	26/06/08	4,730	4,790	4,690	4,725	-75	-1.56	109,300	-
[5302]	26/06/05	4,750	4,800	4,715	4,800	+65	+1.37	55,700	-
[5302]	26/06/04	4,705	4,770	4,705	4,735	-15	-0.32	62,300	-
[5302]	26/06/03	4,640	4,755	4,620	4,750	+120	+2.59	65,300	-
[5302]	26/06/02	4,600	4,650	4,540	4,630	+5	+0.11	96,900	-
[5302]	26/06/01	4,720	4,720	4,615	4,625	-115	-2.43	98,900	-
[5302]	26/05/29	4,795	4,830	4,740	4,740	-20	-0.42	49,200	-
[5302]	26/05/28	4,705	4,775	4,675	4,760	+5	+0.11	56,600	-
[5302]	26/05/27	4,740	4,775	4,710	4,755	+20	+0.42	69,900	-
[5302]	26/05/26	4,720	4,765	4,645	4,735	+35	+0.74	72,600	-
[5302]	26/05/25	4,740	4,760	4,695	4,700	-15	-0.32	43,700	-
[5302]	26/05/22	4,750	4,770	4,690	4,715	-15.0	-0.32	60,200	-
[5302]	26/05/21	4,790	4,790	4,715	4,730	-20.0	-0.42	58,500	-
[5302]	26/05/20	4,850	4,855	4,725	4,750	-145.0	-2.96	69,600	-
[5302]	26/05/19	4,905	4,915	4,845	4,895	+10.0	+0.20	53,700	-
[5302]	26/05/18	4,930	4,965	4,865	4,885	-35.0	-0.71	33,500	-
[5302]	26/05/15	4,955	4,980	4,880	4,920	-10.0	-0.20	44,600	-
[5302]	26/05/14	4,885	4,990	4,880	4,930	+45.0	+0.92	53,200	-
[5302]	26/05/13	4,885	4,920	4,840	4,885	+5.0	+0.10	61,000	-
[5302]	26/05/12	4,880	4,915	4,830	4,880	+35.0	+0.72	29,200	-
[5302]	26/05/11	4,855	4,905	4,845	4,845	-10.0	-0.21	61,500	-
[5302]	26/05/08	4,900	4,910	4,830	4,855	-50.0	-1.02	52,100	-
[5302]	26/05/07	4,820	4,915	4,820	4,905	+140.0	+2.94	61,900	-
[5302]	26/05/01	4,770	4,810	4,730	4,765	-25.0	-0.52	37,000	-
[5302]	26/04/30	4,745	4,790	4,720	4,790	0	+0.00	45,100	-
[5302]	26/04/28	4,765	4,795	4,755	4,790	+10.0	+0.21	36,400	-
[5302]	26/04/27	4,725	4,785	4,715	4,780	+70	+1.49	35,100	-
[5302]	26/04/24	4,750	4,750	4,685	4,710	-30	-0.63	31,100	-
[5302]	26/04/23	4,740	4,775	4,695	4,740	-20	-0.42	41,700	-
[5302]	26/04/22	4,790	4,800	4,740	4,760	-25	-0.52	35,000	-
[5302]	26/04/21	4,785	4,810	4,780	4,785	+10	+0.21	24,600	-
[5302]	26/04/20	4,795	4,820	4,770	4,775	-20	-0.42	33,500	-
[5302]	26/04/17	4,730	4,795	4,730	4,795	+45	+0.95	30,000	-
[5302]	26/04/16	4,765	4,790	4,750	4,750	-15	-0.31	25,900	-
[5302]	26/04/15	4,770	4,805	4,725	4,765	0	0.00	53,300	-
[5302]	26/04/14	4,795	4,825	4,730	4,765	0	0.00	41,400	-
[5302]	26/04/13	4,800	4,835	4,735	4,765	-55	-1.14	43,800	-
[5302]	26/04/10	4,880	4,895	4,810	4,820	+5	+0.10	46,600	-
[5302]	26/04/09	4,860	4,885	4,815	4,815	-30	-0.62	43,100	-
[5302]	26/04/08	4,835	4,870	4,810	4,845	+70	+1.47	63,500	-
[5302]	26/04/07	4,710	4,775	4,710	4,775	+60	+1.27	45,800	-
[5302]	26/04/06	4,645	4,720	4,645	4,715	+75	+1.62	44,000	-
[5302]	26/04/03	4,620	4,655	4,610	4,640	-10	-0.22	32,700	-
[5302]	26/04/02	4,615	4,675	4,595	4,650	+50	+1.09	60,300	-
[5302]	26/04/01	4,590	4,600	4,535	4,600	+130	+2.91	44,000	-
[5302]	26/03/31	4,450	4,535	4,445	4,470	-10	-0.22	51,400	-
[5302]	26/03/30	4,435	4,480	4,400	4,480	-75	-1.65	76,400	-
[5302]	26/03/27	4,595	4,600	4,530	4,555	-30	-0.65	52,900	-
[5302]	26/03/26	4,645	4,660	4,540	4,585	-70	-1.50	41,300	-
[5302]	26/03/25	4,620	4,680	4,615	4,655	+95	+2.08	71,400	-
[5302]	26/03/24	4,560	4,585	4,530	4,560	+85	+1.90	53,700	-
[5302]	26/03/23	4,500	4,500	4,390	4,475	-140	-3.03	80,400	-
[5302]	26/03/19	4,670	4,680	4,595	4,615	-130	-2.74	60,700	-
[5302]	26/03/18	4,650	4,745	4,640	4,745	+125	+2.71	53,100	-
[5302]	26/03/17	4,645	4,675	4,600	4,620	-15	-0.32	43,800	-
[5302]	26/03/16	4,620	4,655	4,600	4,635	-5	-0.11	39,300	-
[5302]	26/03/13	4,615	4,685	4,600	4,640	-30	-0.64	42,100	-
[5302]	26/03/12	4,700	4,700	4,640	4,670	-40	-0.85	50,500	-
[5302]	26/03/11	4,720	4,750	4,705	4,710	+35	+0.75	44,700	-
[5302]	26/03/10	4,655	4,695	4,620	4,675	+90	+1.96	42,300	-
[5302]	26/03/09	4,570	4,600	4,470	4,585	-95	-2.03	122,000	-
[5302]	26/03/06	4,715	4,730	4,675	4,680	-95	-1.99	46,000	-
[5302]	26/03/05	4,770	4,795	4,695	4,775	+145	+3.13	76,100	-
[5302]	26/03/04	4,715	4,760	4,565	4,630	-250	-5.12	116,000	-
[5302]	26/03/03	4,945	5,000	4,855	4,880	-130	-2.59	91,800	-
[5302]	26/03/02	4,975	5,020	4,890	5,010	-40	-0.79	81,600	-
[5302]	26/02/27	4,980	5,050	4,970	5,050	+65	+1.30	55,800	-
[5302]	26/02/26	4,980	5,020	4,965	4,985	+20	+0.40	50,500	-
[5302]	26/02/25	5,060	5,080	4,940	4,965	-55	-1.10	79,100	-
[5302]	26/02/24	4,890	5,050	4,875	5,020	+150	+3.08	108,800	-
[5302]	26/02/20	4,870	4,875	4,800	4,870	-45	-0.92	53,800	-
[5302]	26/02/19	4,855	4,915	4,850	4,915	+35	+0.72	58,800	-
[5302]	26/02/18	4,905	4,905	4,860	4,880	0	0.00	51,500	-
[5302]	26/02/17	4,895	4,945	4,850	4,880	+30	+0.62	64,900	-
[5302]	26/02/16	4,810	4,875	4,795	4,850	+35	+0.73	47,800	-
[5302]	26/02/13	4,935	4,955	4,790	4,815	-115	-2.33	95,800	-
[5302]	26/02/12	4,820	5,000	4,820	4,930	+115	+2.39	179,800	-
[5302]	26/02/10	4,840	4,995	4,780	4,815	0	0.00	186,700	-
[5302]	26/02/09	4,810	4,865	4,790	4,815	+55	+1.16	115,000	-
[5302]	26/02/06	4,715	4,780	4,690	4,760	0	0.00	55,600	-
[5302]	26/02/05	4,760	4,800	4,735	4,760	+5	+0.11	75,800	-
[5302]	26/02/04	4,650	4,775	4,650	4,755	+110	+2.37	91,200	-
[5302]	26/02/03	4,610	4,655	4,605	4,645	+45	+0.98	31,600	-
[5302]	26/02/02	4,650	4,670	4,590	4,600	0	0.00	100,200	-
[5302]	26/01/30	4,590	4,615	4,560	4,600	-10	-0.22	42,400	-
[5302]	26/01/29	4,560	4,625	4,555	4,610	+50	+1.10	92,100	-
[5302]	26/01/28	4,565	4,575	4,520	4,560	-25	-0.55	39,200	-
[5302]	26/01/27	4,530	4,585	4,505	4,585	+50	+1.10	42,200	-
[5302]	26/01/26	4,590	4,590	4,530	4,535	-65	-1.41	65,300	-
[5302]	26/01/23	4,630	4,645	4,575	4,600	-10	-0.22	43,900	-
[5302]	26/01/22	4,580	4,610	4,555	4,610	+75	+1.65	55,900	-
[5302]	26/01/21	4,480	4,535	4,475	4,535	+5	+0.11	40,300	-
[5302]	26/01/20	4,580	4,585	4,525	4,530	-35	-0.77	39,700	-
[5302]	26/01/19	4,600	4,600	4,535	4,565	-20	-0.44	50,100	-
[5302]	26/01/16	4,580	4,600	4,545	4,585	+5	+0.11	56,400	-
[5302]	26/01/15	4,550	4,585	4,530	4,580	+30	+0.66	60,400	-
[5302]	26/01/14	4,510	4,560	4,510	4,550	+40	+0.89	91,200	-
[5302]	26/01/13	4,515	4,530	4,465	4,510	+50	+1.12	93,400	-
[5302]	26/01/09	4,500	4,510	4,460	4,460	-30	-0.67	67,500	-
[5302]	26/01/08	4,500	4,510	4,470	4,490	0	0.00	88,000	-
[5302]	26/01/07	4,445	4,500	4,425	4,490	+50	+1.13	120,700	-
[5302]	26/01/06	4,435	4,450	4,410	4,440	+5	+0.11	48,600	-
[5302]	26/01/05	4,415	4,440	4,400	4,435	+20	+0.45	84,200	-
[5302]	25/12/30	4,435	4,445	4,405	4,415	-15	-0.34	35,800	-
[5302]	25/12/29	4,395	4,445	4,370	4,430	-80	-1.77	125,800	-
[5302]	25/12/26	4,505	4,520	4,495	4,510	+10	+0.22	93,300	-
[5302]	25/12/25	4,490	4,500	4,465	4,500	+30	+0.67	40,100	-
[5302]	25/12/24	4,480	4,505	4,450	4,470	-10	-0.22	124,000	-
[5302]	25/12/23	4,485	4,495	4,470	4,480	0	0.00	47,000	-
[5302]	25/12/22	4,435	4,480	4,410	4,480	+55	+1.24	60,200	-
[5302]	25/12/19	4,400	4,440	4,400	4,425	+20	+0.45	43,300	-
[5302]	25/12/18	4,390	4,410	4,360	4,405	+5	+0.11	74,400	-
[5302]	25/12/17	4,430	4,430	4,390	4,400	-25	-0.56	61,100	-
[5302]	25/12/16	4,475	4,480	4,420	4,425	-50	-1.12	91,100	-
[5302]	25/12/15	4,480	4,495	4,465	4,475	+10	+0.22	41,100	-
[5302]	25/12/12	4,465	4,495	4,455	4,465	+20	+0.45	58,100	-
[5302]	25/12/11	4,500	4,505	4,440	4,445	-35	-0.78	45,700	-
[5302]	25/12/10	4,470	4,495	4,455	4,480	+10	+0.22	42,000	-
[5302]	25/12/09	4,460	4,480	4,460	4,470	+15	+0.34	38,800	-
[5302]	25/12/08	4,460	4,480	4,450	4,455	+15	+0.34	32,500	-
[5302]	25/12/05	4,465	4,470	4,435	4,440	-25	-0.56	65,100	-
[5302]	25/12/04	4,460	4,475	4,450	4,465	+5	+0.11	46,500	-
[5302]	25/12/03	4,490	4,490	4,450	4,460	-10	-0.22	41,700	-
[5302]	25/12/02	4,495	4,500	4,455	4,470	-5	-0.11	44,800	-
[5302]	25/12/01	4,520	4,520	4,465	4,475	-30	-0.67	61,700	-
[5302]	25/11/28	4,485	4,520	4,485	4,505	+10	+0.22	61,900	-
[5302]	25/11/27	4,500	4,505	4,470	4,495	+20	+0.45	29,000	-
[5302]	25/11/26	4,500	4,500	4,455	4,475	+25	+0.56	45,300	-
[5302]	25/11/25	4,475	4,490	4,435	4,450	-5	-0.11	41,700	-
[5302]	25/11/21	4,400	4,455	4,400	4,455	+45	+1.02	46,300	-
[5302]	25/11/20	4,450	4,460	4,405	4,410	+25	+0.57	50,400	-
[5302]	25/11/19	4,400	4,415	4,365	4,385	-15	-0.34	32,800	-
[5302]	25/11/18	4,460	4,475	4,395	4,400	-60	-1.35	49,900	-
[5302]	25/11/17	4,470	4,495	4,430	4,460	-5	-0.11	41,900	-
[5302]	25/11/14	4,455	4,465	4,430	4,465	-10	-0.22	47,500	-
[5302]	25/11/13	4,440	4,475	4,420	4,475	+65	+1.47	63,000	-
[5302]	25/11/12	4,395	4,415	4,380	4,410	+10	+0.23	78,600	-
[5302]	25/11/11	4,340	4,400	4,315	4,400	+35	+0.80	90,600	-
[5302]	25/11/10	4,380	4,390	4,350	4,365	-15	-0.34	59,300	-
[5302]	25/11/07	4,360	4,380	4,330	4,380	0	0.00	48,100	-
[5302]	25/11/06	4,360	4,390	4,340	4,380	+35	+0.81	53,500	-
[5302]	25/11/05	4,320	4,345	4,275	4,345	-10	-0.23	71,700	-
[5302]	25/11/04	4,340	4,375	4,305	4,355	+15	+0.35	56,600	-
[5302]	25/10/31	4,295	4,340	4,280	4,340	+40	+0.93	54,300	-
[5302]	25/10/30	4,280	4,305	4,280	4,300	+20	+0.47	31,400	-
[5302]	25/10/29	4,325	4,340	4,280	4,280	-35	-0.81	50,600	-
[5302]	25/10/28	4,375	4,380	4,310	4,315	-65	-1.48	57,900	-
[5302]	25/10/27	4,360	4,385	4,360	4,380	+25	+0.57	23,200	-
[5302]	25/10/24	4,360	4,360	4,345	4,355	+5	+0.11	20,900	-
[5302]	25/10/23	4,315	4,360	4,310	4,350	+45	+1.05	33,000	-
[5302]	25/10/22	4,325	4,350	4,305	4,305	-20	-0.46	82,500	-
[5302]	25/10/21	4,355	4,380	4,325	4,325	-25	-0.57	37,900	-
[5302]	25/10/20	4,340	4,355	4,320	4,350	+45	+1.05	35,800	-
[5302]	25/10/17	4,315	4,330	4,295	4,305	-20	-0.46	21,700	-
[5302]	25/10/16	4,350	4,365	4,310	4,325	-15	-0.35	23,700	-
[5302]	25/10/15	4,320	4,345	4,295	4,340	+45	+1.05	23,300	-
[5302]	25/10/14	4,270	4,345	4,260	4,295	-20	-0.46	72,600	-
[5302]	25/10/10	4,375	4,400	4,305	4,315	-75	-1.71	47,800	-
[5302]	25/10/09	4,355	4,395	4,355	4,390	+20	+0.46	48,000	-
[5302]	25/10/08	4,380	4,390	4,350	4,370	-10	-0.23	31,400	-
[5302]	25/10/07	4,340	4,395	4,335	4,380	+55	+1.27	46,100	-
[5302]	25/10/06	4,340	4,350	4,285	4,325	+50	+1.17	43,800	-
[5302]	25/10/03	4,245	4,280	4,245	4,275	+40	+0.94	20,700	-
[5302]	25/10/02	4,250	4,280	4,210	4,235	-25	-0.59	62,400	-
[5302]	25/10/01	4,330	4,330	4,250	4,260	-90	-2.07	68,700	-
[5302]	25/09/30	4,380	4,380	4,340	4,350	-30	-0.68	35,100	-
[5302]	25/09/29	4,380	4,395	4,335	4,380	-5	-0.11	46,800	-
[5302]	25/09/26	4,365	4,385	4,360	4,385	+20	+0.46	49,700	-
[5302]	25/09/25	4,360	4,370	4,350	4,365	+15	+0.34	36,800	-
[5302]	25/09/24	4,350	4,370	4,340	4,350	+5	+0.12	40,100	-
[5302]	25/09/22	4,335	4,365	4,335	4,345	+25	+0.58	49,200	-
[5302]	25/09/19	4,315	4,335	4,275	4,320	+20	+0.47	79,100	-
[5302]	25/09/18	4,295	4,315	4,265	4,300	+5	+0.12	44,200	-
[5302]	25/09/17	4,280	4,310	4,240	4,295	+20	+0.47	59,200	-
[5302]	25/09/16	4,255	4,300	4,255	4,275	+20	+0.47	65,700	-
[5302]	25/09/12	4,225	4,275	4,210	4,255	+45	+1.07	81,100	-
[5302]	25/09/11	4,260	4,260	4,200	4,210	-35	-0.82	30,900	-
[5302]	25/09/10	4,245	4,260	4,225	4,245	0	0.00	36,700	-
[5302]	25/09/09	4,260	4,275	4,225	4,245	-10	-0.24	42,500	-
[5302]	25/09/08	4,265	4,275	4,230	4,255	+5	+0.12	41,500	-
[5302]	25/09/05	4,215	4,250	4,205	4,250	+55	+1.31	57,900	-