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
[2642]	26/10/29	53,060	53,060	53,060	53,060	+60.0	+0.11	1	-
[2642]	26/10/28	53,000	53,000	53,000	53,000	+330.0	+0.63	1	-
[2642]	26/10/27	－	－	－	52,670	－	－	0	-
[2642]	26/10/26	52,670	52,670	52,670	52,670	+360.0	+0.69	1	-
[2642]	26/10/23	52,500	52,500	52,310	52,310	-730.0	-1.38	62	-
[2642]	26/10/22	53,040	53,040	53,040	53,040	-580.0	-1.08	1	-
[2642]	26/10/21	53,620	53,620	53,620	53,620	+510.0	+0.96	1	-
[2642]	26/10/20	53,110	53,110	53,110	53,110	-840.0	-1.56	1	-
[2642]	26/10/19	－	－	－	53,950	－	－	0	-
[2642]	26/10/16	53,950	53,950	53,950	53,950	+680.0	+1.28	1	-
[2642]	26/10/15	53,670	53,670	53,270	53,270	-1,400.0	-2.56	2	-
[2642]	26/10/14	54,670	54,670	54,670	54,670	-60.0	-0.11	1	-
[2642]	26/10/13	－	－	－	54,730	－	－	0	-
[2642]	26/10/09	54,330	54,730	54,330	54,730	-100.0	-0.18	2	-
[2642]	26/10/08	54,830	54,830	54,830	54,830	-570.0	-1.03	2	-
[2642]	26/10/07	55,730	55,730	55,400	55,400	-330.0	-0.59	2	-
[2642]	26/10/06	55,730	55,730	55,730	55,730	+290.0	+0.52	1	-
[2642]	26/10/05	55,440	55,440	55,440	55,440	+1,000.0	+1.84	1	-
[2642]	26/10/02	54,440	54,440	54,440	54,440	-590.0	-1.07	1	-
[2642]	26/10/01	55,030	55,030	55,030	55,030	+370.0	+0.68	1	-
[2642]	26/09/30	54,130	54,660	54,130	54,660	+1,010.0	+1.88	2	-
[2642]	26/09/29	53,850	53,850	53,650	53,650	-560.0	-1.03	6	-
[2642]	26/09/28	－	－	－	54,210	－	－	0	-
[2642]	26/09/25	54,210	54,210	54,210	54,210	+550.0	+1.02	1	-
[2642]	26/09/24	54,870	54,870	53,660	53,660	-210.0	-0.39	2	-
[2642]	26/09/18	53,870	53,870	53,870	53,870	+280.0	+0.52	1	-
[2642]	26/09/17	53,590	53,590	53,590	53,590	+300.0	+0.56	1	-
[2642]	26/09/16	52,820	53,290	52,820	53,290	+40.0	+0.08	4	-
[2642]	26/09/15	－	－	－	53,250	－	－	0	-
[2642]	26/09/14	53,250	53,250	53,250	53,250	+400.0	+0.76	1	-
[2642]	26/09/11	52,850	52,850	52,850	52,850	-450.0	-0.84	1	-
[2642]	26/09/10	－	－	－	53,300	－	－	0	-
[2642]	26/09/09	53,300	53,300	53,300	53,300	-750.0	-1.39	1	-
[2642]	26/09/08	－	－	－	54,050	－	－	0	-
[2642]	26/09/07	54,050	54,050	54,020	54,050	+60.0	+0.11	15	-
[2642]	26/09/04	53,990	53,990	53,990	53,990	0	+0.00	1	-
[2642]	26/09/03	54,160	54,160	53,990	53,990	+50.0	+0.09	2	-
[2642]	26/09/02	54,420	54,420	53,940	53,940	-1,220.0	-2.21	14	-
[2642]	26/09/01	55,160	55,160	55,160	55,160	+570.0	+1.04	3	-
[2642]	26/08/31	54,590	54,590	54,590	54,590	+80.0	+0.15	1	-
[2642]	26/08/28	54,510	54,510	54,510	54,510	+480.0	+0.89	1	-
[2642]	26/08/27	54,030	54,030	54,030	54,030	+60.0	+0.11	1	-
[2642]	26/08/26	53,970	53,970	53,970	53,970	+200.0	+0.37	1	-
[2642]	26/08/25	53,770	53,770	53,770	53,770	+180.0	+0.34	1	-
[2642]	26/08/24	53,590	53,590	53,590	53,590	+160.0	+0.30	1	-
[2642]	26/08/21	53,430	53,430	53,430	53,430	+190.0	+0.36	1	-
[2642]	26/08/20	53,240	53,240	53,240	53,240	+410.0	+0.78	1	-
[2642]	26/08/19	53,180	53,180	52,830	52,830	-1,680.0	-3.08	3	-
[2642]	26/08/18	54,510	54,510	54,510	54,510	-400.0	-0.73	1	-
[2642]	26/08/17	54,910	54,910	54,910	54,910	-440.0	-0.79	1	-
[2642]	26/08/14	55,350	55,350	55,350	55,350	+430.0	+0.78	1	-
[2642]	26/08/13	54,920	54,920	54,920	54,920	+610.0	+1.12	1	-
[2642]	26/08/12	54,310	54,310	54,310	54,310	+500.0	+0.93	1	-
[2642]	26/08/10	53,810	53,810	53,810	53,810	+590.0	+1.11	1	-
[2642]	26/08/07	－	－	－	53,220	－	－	0	-
[2642]	26/08/06	53,220	53,220	53,220	53,220	+240	+0.45	1	-
[2642]	26/08/05	52,670	52,980	52,670	52,980	－	－	2	-
[2642]	26/08/04	－	－	－	51,920	－	－	0	-
[2642]	26/08/03	51,670	51,920	51,670	51,920	-660	-1.26	3	-
[2642]	26/07/31	52,580	52,580	52,580	52,580	－	－	1	-
[2642]	26/07/30	－	－	－	52,280	－	－	0	-
[2642]	26/07/29	－	－	－	52,280	－	－	0	-
[2642]	26/07/28	52,280	52,280	52,280	52,280	-1,010	-1.90	1	-
[2642]	26/07/27	56,700	56,700	53,290	53,290	+590	+1.12	7	-
[2642]	26/07/24	52,700	52,700	52,700	52,700	-460	-0.87	1	-
[2642]	26/07/23	53,160	53,160	53,160	53,160	－	－	1	-
[2642]	26/07/22	－	－	－	52,620	－	－	0	-
[2642]	26/07/21	52,620	52,620	52,620	52,620	+1,000	+1.94	1	-
[2642]	26/07/17	51,990	51,990	51,620	51,620	-1,330	-2.51	2	-
[2642]	26/07/16	52,950	52,950	52,950	52,950	-560	-1.05	1	-
[2642]	26/07/15	53,510	53,510	53,510	53,510	+340	+0.64	1	-
[2642]	26/07/14	53,170	53,170	53,170	53,170	+790	+1.51	1	-
[2642]	26/07/13	52,380	52,380	52,380	52,380	－	－	1	-
[2642]	26/07/10	－	－	－	52,780	－	－	0	-
[2642]	26/07/09	52,780	52,780	52,780	52,780	-680	-1.27	1	-
[2642]	26/07/08	53,460	53,460	53,460	53,460	-340	-0.63	5	-
[2642]	26/07/07	53,800	53,800	53,800	53,800	-200	-0.37	1	-
[2642]	26/07/06	53,720	54,000	53,720	54,000	+400	+0.75	101	-
[2642]	26/07/03	53,600	53,600	53,600	53,600	+420	+0.79	1	-
[2642]	26/07/02	53,180	53,180	53,180	53,180	+130	+0.25	1	-
[2642]	26/07/01	53,050	53,050	53,050	53,050	-50	-0.09	200	-
[2642]	26/06/30	53,100	53,100	53,100	53,100	+710	+1.36	2	-
[2642]	26/06/29	52,390	52,390	52,390	52,390	+220	+0.42	1	-
[2642]	26/06/26	52,170	52,170	52,170	52,170	-950	-1.79	1	-
[2642]	26/06/25	53,120	53,120	53,120	53,120	+830	+1.59	1	-
[2642]	26/06/24	52,290	52,290	52,290	52,290	-630	-1.19	1	-
[2642]	26/06/23	52,920	52,920	52,920	52,920	-910	-1.69	1	-
[2642]	26/06/22	54,220	54,220	53,830	53,830	+610	+1.15	101	-
[2642]	26/06/19	53,220	53,220	53,220	53,220	-460	-0.86	1	-
[2642]	26/06/18	53,680	53,680	53,680	53,680	－	－	1	-
[2642]	26/06/17	－	－	－	52,860	－	－	0	-
[2642]	26/06/16	－	－	－	52,860	－	－	0	-
[2642]	26/06/15	52,860	52,860	52,860	52,860	－	－	1	-
[2642]	26/06/12	－	－	－	50,850	－	－	0	-
[2642]	26/06/11	50,850	50,850	50,850	50,850	－	－	1	-
[2642]	26/06/10	－	－	－	50,640	－	－	0	-
[2642]	26/06/09	51,380	51,380	50,640	50,640	-370	-0.73	5	-
[2642]	26/06/08	51,090	51,330	51,010	51,010	-1,080	-2.07	10	-
[2642]	26/06/05	52,250	52,250	51,250	52,090	-290	-0.55	24	-
[2642]	26/06/04	52,380	52,380	52,380	52,380	-480	-0.91	2	-
[2642]	26/06/03	52,860	52,860	52,860	52,860	－	－	1	-
[2642]	26/06/02	－	－	－	52,310	－	－	0	-
[2642]	26/06/01	52,310	52,310	52,310	52,310	-190	-0.36	1	-
[2642]	26/05/29	52,500	52,500	52,500	52,500	+960	+1.86	1	-
[2642]	26/05/28	51,540	51,540	51,540	51,540	－	－	1	-
[2642]	26/05/27	－	－	－	52,000	－	－	0	-
[2642]	26/05/26	－	－	－	52,000	－	－	0	-
[2642]	26/05/25	52,000	52,000	52,000	52,000	+560	+1.09	1	-
[2642]	26/05/22	51,440	51,440	51,440	51,440	+350.0	+0.69	1	-
[2642]	26/05/21	51,090	51,090	51,090	51,090	+850.0	+1.69	4	-
[2642]	26/05/20	51,210	51,210	50,240	50,240	-620.0	-1.22	3	-
[2642]	26/05/19	50,920	50,920	50,860	50,860	+260.0	+0.51	4	-
[2642]	26/05/18	50,880	50,880	50,600	50,600	+1,920.0	+3.94	10	-
[2642]	26/05/15	50,650	50,650	48,680	48,680	-2,350.0	-4.61	14	-
[2642]	26/05/14	51,030	51,030	51,030	51,030	-650.0	-1.26	1	-
[2642]	26/05/13	51,400	51,680	51,400	51,680	+350.0	+0.68	2	-
[2642]	26/05/12	51,330	51,330	51,330	51,330	+520.0	+1.02	1	-
[2642]	26/05/11	－	－	－	50,810	－	－	0	-
[2642]	26/05/08	50,810	50,810	50,810	50,810	-190.0	-0.37	1	-
[2642]	26/05/07	51,000	51,000	51,000	51,000	+1,640.0	+3.32	1	-
[2642]	26/05/01	49,360	49,360	49,360	49,360	0	+0.00	0	-
[2642]	26/04/30	49,360	49,360	49,360	49,360	-330.0	-0.66	1	-
[2642]	26/04/28	50,120	50,120	49,690	49,690	+270.0	+0.55	21	-
[2642]	26/04/27	－	－	－	49,420	－	－	0	-
[2642]	26/04/24	49,420	49,420	49,420	49,420	－	－	1	-
[2642]	26/04/23	－	－	－	49,440	－	－	0	-
[2642]	26/04/22	49,440	49,440	49,440	49,440	-680	-1.36	3	-
[2642]	26/04/21	50,120	50,120	50,120	50,120	-200	-0.40	1	-
[2642]	26/04/20	50,320	50,320	50,320	50,320	－	－	3	-
[2642]	26/04/17	－	－	－	50,470	－	－	0	-
[2642]	26/04/16	50,470	50,470	50,470	50,470	+420	+0.84	1	-
[2642]	26/04/15	50,250	50,250	50,050	50,050	+500	+1.01	2	-
[2642]	26/04/14	49,550	49,550	49,550	49,550	+160	+0.32	1	-
[2642]	26/04/13	49,390	49,390	49,390	49,390	－	－	1	-
[2642]	26/04/10	－	－	－	49,440	－	－	0	-
[2642]	26/04/09	50,460	50,460	49,440	49,440	-320	-0.64	3	-
[2642]	26/04/08	49,760	49,760	49,760	49,760	－	－	1	-
[2642]	26/04/07	－	－	－	48,360	－	－	0	-
[2642]	26/04/06	－	－	－	48,360	－	－	0	-
[2642]	26/04/03	48,360	48,360	48,360	48,360	+490	+1.02	1	-
[2642]	26/04/02	47,870	47,870	47,870	47,870	-260	-0.54	1	-
[2642]	26/04/01	48,130	48,130	48,130	48,130	－	－	1	-
[2642]	26/03/31	－	－	－	46,730	－	－	0	-
[2642]	26/03/30	46,730	46,730	46,730	46,730	-980	-2.05	1	-
[2642]	26/03/27	47,710	47,710	47,710	47,710	+300	+0.63	1	-
[2642]	26/03/26	47,410	47,410	47,410	47,410	-190	-0.40	1	-
[2642]	26/03/25	47,400	47,600	47,400	47,600	+2,300	+5.08	7	-
[2642]	26/03/24	46,700	46,700	45,300	45,300	0	0.00	2	-
[2642]	26/03/23	47,120	47,120	45,300	45,300	-2,520	-5.27	6	-
[2642]	26/03/19	47,820	47,820	47,820	47,820	-700	-1.44	1	-
[2642]	26/03/18	48,150	48,520	48,150	48,520	+700	+1.46	2	-
[2642]	26/03/17	47,820	47,820	47,820	47,820	+510	+1.08	1	-
[2642]	26/03/16	47,680	47,680	47,310	47,310	-400	-0.84	3	-
[2642]	26/03/13	46,900	47,710	46,900	47,710	+210	+0.44	4	-
[2642]	26/03/12	47,500	47,500	47,500	47,500	－	－	1	-
[2642]	26/03/11	－	－	－	47,950	－	－	0	-
[2642]	26/03/10	47,780	47,950	47,780	47,950	+750	+1.59	2	-
[2642]	26/03/09	47,570	47,570	47,200	47,200	-1,770	-3.61	2	-
[2642]	26/03/06	48,970	48,970	48,970	48,970	-760	-1.53	3	-
[2642]	26/03/05	49,730	49,730	49,730	49,730	－	－	1	-
[2642]	26/03/04	－	－	－	50,100	－	－	0	-
[2642]	26/03/03	50,400	50,400	50,100	50,100	-850	-1.67	2	-
[2642]	26/03/02	50,950	50,950	50,950	50,950	-620	-1.20	1	-
[2642]	26/02/27	51,570	51,570	51,570	51,570	+650	+1.28	1	-
[2642]	26/02/26	50,920	50,920	50,920	50,920	+260	+0.51	1	-
[2642]	26/02/25	50,660	50,660	50,660	50,660	+510	+1.02	1	-
[2642]	26/02/24	50,150	50,150	50,150	50,150	+150	+0.30	1	-
[2642]	26/02/20	50,000	50,000	50,000	50,000	-520	-1.03	1	-
[2642]	26/02/19	50,410	50,520	50,410	50,520	+440	+0.88	2	-
[2642]	26/02/18	50,080	50,080	50,080	50,080	+420	+0.85	1	-
[2642]	26/02/17	49,660	49,660	49,660	49,660	-540	-1.08	1	-
[2642]	26/02/16	50,200	50,200	50,200	50,200	-360	-0.71	1	-
[2642]	26/02/13	50,720	50,720	50,560	50,560	-800	-1.56	2	-
[2642]	26/02/12	51,100	51,360	51,100	51,360	+440	+0.86	2	-
[2642]	26/02/10	50,690	50,920	50,690	50,920	+720	+1.43	2	-
[2642]	26/02/09	50,200	50,200	50,200	50,200	+1,660	+3.42	1	-
[2642]	26/02/06	48,540	48,540	48,540	48,540	+430	+0.89	1	-
[2642]	26/02/05	48,110	48,110	48,110	48,110	－	－	1	-
[2642]	26/02/04	－	－	－	48,290	－	－	0	-
[2642]	26/02/03	47,860	48,290	47,860	48,290	+1,370	+2.92	2	-
[2642]	26/02/02	47,620	47,620	46,920	46,920	-360	-0.76	5	-
[2642]	26/01/30	47,280	47,280	47,280	47,280	－	－	1	-
[2642]	26/01/29	－	－	－	46,850	－	－	0	-
[2642]	26/01/28	46,850	46,850	46,850	46,850	-390	-0.83	1	-
[2642]	26/01/27	47,240	47,240	47,240	47,240	+270	+0.57	1	-
[2642]	26/01/26	47,280	47,280	46,970	46,970	-920	-1.92	2	-
[2642]	26/01/23	47,890	47,890	47,890	47,890	－	－	1	-
[2642]	26/01/22	－	－	－	47,610	－	－	0	-
[2642]	26/01/21	47,610	47,610	47,610	47,610	-290	-0.61	1	-
[2642]	26/01/20	47,900	47,900	47,900	47,900	-290	-0.60	1	-
[2642]	26/01/19	47,850	48,190	47,850	48,190	-360	-0.74	2	-
[2642]	26/01/16	48,540	48,550	48,540	48,550	+70	+0.14	2	-
[2642]	26/01/15	48,480	48,480	48,480	48,480	+430	+0.89	1	-
[2642]	26/01/14	47,980	48,050	47,980	48,050	+590	+1.24	3	-
[2642]	26/01/13	47,460	47,460	47,460	47,460	+1,070	+2.31	1	-
[2642]	26/01/09	46,390	46,390	46,390	46,390	+170	+0.37	1	-
[2642]	26/01/08	46,450	46,450	46,220	46,220	－	－	2	-
[2642]	26/01/07	－	－	－	47,160	－	－	0	-
[2642]	26/01/06	47,010	47,160	47,010	47,160	+740	+1.59	2	-
[2642]	26/01/05	46,190	46,420	46,190	46,420	+910	+2.00	3	-
[2642]	25/12/30	45,510	45,510	45,510	45,510	－	－	3	-
[2642]	25/12/29	－	－	－	45,600	－	－	0	-
[2642]	25/12/26	－	－	－	45,600	－	－	0	-
[2642]	25/12/25	－	－	－	45,600	－	－	0	-
[2642]	25/12/24	－	－	－	45,600	－	－	0	-
[2642]	25/12/23	45,600	45,600	45,600	45,600	+130	+0.29	1	-
[2642]	25/12/22	45,470	45,470	45,470	45,470	+310	+0.69	1	-
[2642]	25/12/19	45,160	45,160	45,160	45,160	+210	+0.47	1	-
[2642]	25/12/18	44,440	44,950	44,440	44,950	-140	-0.31	3	-
[2642]	25/12/17	44,980	45,090	44,980	45,090	-60	-0.13	2	-
[2642]	25/12/16	45,490	45,490	45,150	45,150	-510	-1.12	5	-
[2642]	25/12/15	45,660	45,660	45,660	45,660	+110	+0.24	1	-
[2642]	25/12/12	45,550	45,550	45,550	45,550	+850	+1.90	1	-
[2642]	25/12/11	44,700	44,700	44,700	44,700	－	－	1	-
[2642]	25/12/10	－	－	－	44,970	－	－	0	-
[2642]	25/12/09	－	－	－	44,970	－	－	0	-
[2642]	25/12/08	44,970	44,970	44,970	44,970	+240	+0.54	1	-
[2642]	25/12/05	44,730	44,730	44,730	44,730	－	－	1	-
[2642]	25/12/04	－	－	－	44,490	－	－	0	-
[2642]	25/12/03	－	－	－	44,490	－	－	0	-
[2642]	25/12/02	44,490	44,490	44,490	44,490	-50	-0.11	1	-
[2642]	25/12/01	44,540	44,540	44,540	44,540	－	－	1	-
[2642]	25/11/28	－	－	－	44,870	－	－	0	-
[2642]	25/11/27	44,870	44,870	44,870	44,870	+240	+0.54	1	-
[2642]	25/11/26	44,630	44,630	44,630	44,630	+570	+1.29	1	-
[2642]	25/11/25	43,850	44,060	43,850	44,060	-60	-0.14	2	-
[2642]	25/11/21	43,900	44,120	43,900	44,120	-30	-0.07	2	-
[2642]	25/11/20	44,490	44,540	43,880	44,150	-150	-0.34	17	-
[2642]	25/11/19	44,300	44,300	44,300	44,300	+700	+1.61	6	-
[2642]	25/11/18	44,190	44,190	43,600	43,600	－	－	6	-
[2642]	25/11/17	－	－	－	44,690	－	－	0	-
[2642]	25/11/14	44,690	44,690	44,690	44,690	-360	-0.80	1	-
[2642]	25/11/13	45,050	45,050	45,050	45,050	+490	+1.10	1	-
[2642]	25/11/12	44,560	44,560	44,560	44,560	－	－	1	-
[2642]	25/11/11	－	－	－	44,220	－	－	0	-
[2642]	25/11/10	44,220	44,220	44,220	44,220	－	－	1	-
[2642]	25/11/07	－	－	－	44,090	－	－	0	-
[2642]	25/11/06	44,090	44,090	44,090	44,090	+700	+1.61	1	-
[2642]	25/11/05	43,720	43,720	43,170	43,390	-960	-2.16	9	-
[2642]	25/11/04	44,420	44,420	44,350	44,350	-230	-0.52	2	-
[2642]	25/10/31	44,580	44,580	44,580	44,580	+650	+1.48	1	-
[2642]	25/10/30	43,750	43,930	43,750	43,930	+290	+0.66	2	-
[2642]	25/10/29	43,640	43,640	43,640	43,640	-290	-0.66	1	-
[2642]	25/10/28	44,240	44,240	43,710	43,930	-460	-1.04	4	-
[2642]	25/10/27	44,390	44,390	44,390	44,390	+810	+1.86	1	-
[2642]	25/10/24	43,580	43,580	43,580	43,580	+280	+0.65	1	-
[2642]	25/10/23	43,300	43,300	43,300	43,300	-280	-0.64	1	-
[2642]	25/10/22	43,170	43,580	43,170	43,580	+380	+0.88	3	-
[2642]	25/10/21	43,540	43,750	43,200	43,200	+10	+0.02	3	-
[2642]	25/10/20	42,960	43,190	42,960	43,190	+860	+2.03	2	-
[2642]	25/10/17	42,330	42,330	42,330	42,330	-430	-1.01	1	-
[2642]	25/10/16	42,760	42,760	42,760	42,760	+610	+1.45	1	-
[2642]	25/10/15	42,150	42,150	42,150	42,150	+260	+0.62	1	-
[2642]	25/10/14	42,210	42,210	41,610	41,890	-920	-2.15	3	-
[2642]	25/10/10	42,810	42,810	42,810	42,810	-700	-1.61	1	-
[2642]	25/10/09	43,980	43,980	43,510	43,510	+220	+0.51	2	-
[2642]	25/10/08	43,590	43,590	43,290	43,290	+360	+0.84	3	-
[2642]	25/10/07	43,080	43,300	42,380	42,930	-30	-0.07	23	-
[2642]	25/10/06	42,290	42,960	42,290	42,960	+1,370	+3.29	5	-
[2642]	25/10/03	41,310	41,590	41,310	41,590	－	－	3	-
[2642]	25/10/02	－	－	－	41,080	－	－	0	-
[2642]	25/10/01	41,080	41,080	41,080	41,080	-690	-1.65	1	-
[2642]	25/09/30	41,770	41,770	41,770	41,770	+100	+0.24	1	-
[2642]	25/09/29	41,670	41,670	41,670	41,670	-470	-1.12	1	-
[2642]	25/09/26	42,140	42,140	42,140	42,140	+250	+0.60	1	-
[2642]	25/09/25	41,890	41,890	41,890	41,890	－	－	1	-
[2642]	25/09/24	－	－	－	41,620	－	－	0	-
[2642]	25/09/22	41,620	41,620	41,620	41,620	+130	+0.31	1	-
[2642]	25/09/19	42,030	42,060	41,380	41,490	-360	-0.86	12	-
[2642]	25/09/18	41,850	41,850	41,850	41,850	+360	+0.87	1	-
[2642]	25/09/17	41,710	41,710	41,490	41,490	-500	-1.19	10	-
[2642]	25/09/16	41,960	41,990	41,960	41,990	+220	+0.53	6	-
[2642]	25/09/12	41,580	41,770	41,580	41,770	－	－	2	-
[2642]	25/09/11	－	－	－	41,500	－	－	0	-
[2642]	25/09/10	41,510	41,510	41,500	41,500	+320	+0.78	3	-
[2642]	25/09/09	41,590	41,590	41,170	41,180	-320	-0.77	15	-
[2642]	25/09/08	41,380	41,500	41,380	41,500	+610	+1.49	4	-
[2642]	25/09/05	41,100	41,100	40,740	40,890	+340	+0.84	3	-