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
[4367]	26/07/29	2,598	2,612	2,505	2,550	-47.0	-1.81	7,000	12,472,100,864
[4367]	26/07/28	2,671	2,671	2,587	2,597	-54.0	-2.04	4,300	12,701,978,624
[4367]	26/07/27	2,645	2,676	2,631	2,651	+20.0	+0.76	6,800	12,966,093,824
[4367]	26/07/24	2,668	2,668	2,631	2,631	-67.0	-2.48	6,400	12,868,273,152
[4367]	26/07/23	2,689	2,740	2,689	2,698	+9.0	+0.33	20,500	13,195,971,584
[4367]	26/07/22	2,650	2,722	2,650	2,689	+72.0	+2.75	12,200	13,151,952,896
[4367]	26/07/21	2,590	2,637	2,590	2,617	+76.0	+2.99	18,200	12,799,799,296
[4367]	26/07/17	2,639	2,639	2,507	2,541	-124	-4.65	9,800	-
[4367]	26/07/16	2,672	2,703	2,658	2,665	-34	-1.26	6,100	-
[4367]	26/07/15	2,623	2,713	2,623	2,699	+65	+2.47	3,500	-
[4367]	26/07/14	2,565	2,648	2,562	2,634	+104	+4.11	7,800	-
[4367]	26/07/13	2,650	2,650	2,530	2,530	-93	-3.55	7,800	-
[4367]	26/07/10	2,632	2,685	2,623	2,623	-9	-0.34	4,400	-
[4367]	26/07/09	2,612	2,637	2,591	2,632	-11	-0.42	7,700	-
[4367]	26/07/08	2,642	2,679	2,639	2,643	+22	+0.84	7,900	-
[4367]	26/07/07	2,691	2,699	2,610	2,621	-48	-1.80	11,300	-
[4367]	26/07/06	2,721	2,750	2,669	2,669	-80	-2.91	8,300	-
[4367]	26/07/03	2,601	2,755	2,601	2,749	+198	+7.76	24,600	-
[4367]	26/07/02	2,601	2,610	2,549	2,551	-9	-0.35	9,700	-
[4367]	26/07/01	2,537	2,643	2,537	2,560	+73	+2.94	8,700	-
[4367]	26/06/30	2,538	2,539	2,463	2,487	-13	-0.52	15,900	-
[4367]	26/06/29	2,480	2,520	2,478	2,500	+20	+0.81	13,100	-
[4367]	26/06/26	2,524	2,540	2,462	2,480	-55	-2.17	8,500	-
[4367]	26/06/25	2,583	2,583	2,518	2,535	+2	+0.08	7,800	-
[4367]	26/06/24	2,549	2,560	2,499	2,533	+7	+0.28	6,800	-
[4367]	26/06/23	2,656	2,656	2,526	2,526	-139	-5.22	13,800	-
[4367]	26/06/22	2,640	2,695	2,640	2,665	-1	-0.04	10,400	-
[4367]	26/06/19	2,751	2,756	2,649	2,666	-109	-3.93	8,700	-
[4367]	26/06/18	2,842	2,848	2,770	2,775	-49	-1.74	7,500	-
[4367]	26/06/17	2,837	2,842	2,796	2,824	+8	+0.28	5,700	-
[4367]	26/06/16	2,786	2,825	2,763	2,816	+23	+0.82	7,600	-
[4367]	26/06/15	2,727	2,890	2,724	2,793	+78	+2.87	16,400	-
[4367]	26/06/12	2,715	2,742	2,675	2,715	+49	+1.84	5,200	-
[4367]	26/06/11	2,679	2,679	2,585	2,666	-8	-0.30	3,900	-
[4367]	26/06/10	2,741	2,741	2,662	2,674	-167	-5.88	6,800	-
[4367]	26/06/09	2,766	2,841	2,666	2,841	+58	+2.08	11,200	-
[4367]	26/06/08	2,814	2,830	2,744	2,783	-71	-2.49	8,900	-
[4367]	26/06/05	2,917	2,924	2,850	2,854	-66	-2.26	4,400	-
[4367]	26/06/04	2,881	2,920	2,850	2,920	+55	+1.92	5,600	-
[4367]	26/06/03	2,840	2,901	2,840	2,865	+36	+1.27	9,000	-
[4367]	26/06/02	2,905	2,905	2,807	2,829	-44	-1.53	10,100	-
[4367]	26/06/01	2,953	2,953	2,842	2,873	-117	-3.91	7,100	-
[4367]	26/05/29	2,854	3,015	2,854	2,990	+129	+4.51	48,800	-
[4367]	26/05/28	2,900	2,900	2,813	2,861	-39	-1.34	4,700	-
[4367]	26/05/27	2,890	2,904	2,838	2,900	+10	+0.35	5,900	-
[4367]	26/05/26	2,946	2,960	2,883	2,890	-85	-2.86	8,100	-
[4367]	26/05/25	2,895	2,980	2,891	2,975	+111	+3.88	20,400	-
[4367]	26/05/22	2,888	2,893	2,838	2,864	-14.0	-0.49	10,700	-
[4367]	26/05/21	2,817	2,907	2,811	2,878	+61.0	+2.17	22,100	-
[4367]	26/05/20	2,948	2,961	2,778	2,817	-164.0	-5.50	20,900	-
[4367]	26/05/19	2,930	2,989	2,907	2,981	+52.0	+1.78	34,800	-
[4367]	26/05/18	2,975	3,015	2,889	2,929	-101.0	-3.33	40,900	-
[4367]	26/05/15	2,837	3,030	2,837	3,030	+101.0	+3.45	133,400	-
[4367]	26/05/14	2,604	2,929	2,570	2,929	+299.0	+11.37	386,800	-
[4367]	26/05/13	2,195	2,648	2,190	2,630	+459.0	+21.14	153,400	-
[4367]	26/05/12	2,149	2,199	2,149	2,171	+22.0	+1.02	2,700	-
[4367]	26/05/11	2,126	2,149	2,126	2,149	+25.0	+1.18	1,700	-
[4367]	26/05/08	2,123	2,152	2,116	2,124	-8.0	-0.38	1,400	-
[4367]	26/05/07	2,130	2,150	2,130	2,132	-11.0	-0.51	3,400	-
[4367]	26/05/01	2,144	2,146	2,132	2,143	+3.0	+0.14	1,200	-
[4367]	26/04/30	2,145	2,154	2,140	2,140	-11.0	-0.51	600	-
[4367]	26/04/28	2,164	2,168	2,150	2,151	-4.0	-0.19	800	-
[4367]	26/04/27	2,150	2,201	2,149	2,155	-28	-1.28	2,400	-
[4367]	26/04/24	2,217	2,217	2,182	2,183	-12	-0.55	2,100	-
[4367]	26/04/23	2,195	2,195	2,195	2,195	-4	-0.18	300	-
[4367]	26/04/22	2,220	2,220	2,175	2,199	-33	-1.48	1,900	-
[4367]	26/04/21	2,151	2,238	2,147	2,232	+82	+3.81	7,900	-
[4367]	26/04/20	2,145	2,169	2,145	2,150	-8	-0.37	1,200	-
[4367]	26/04/17	2,152	2,158	2,130	2,158	+17	+0.79	3,200	-
[4367]	26/04/16	2,137	2,150	2,137	2,141	+4	+0.19	600	-
[4367]	26/04/15	2,160	2,184	2,137	2,137	-14	-0.65	1,500	-
[4367]	26/04/14	2,127	2,157	2,127	2,151	+26	+1.22	1,200	-
[4367]	26/04/13	2,123	2,125	2,118	2,125	-11	-0.51	2,300	-
[4367]	26/04/10	2,130	2,136	2,118	2,136	+14	+0.66	300	-
[4367]	26/04/09	2,130	2,139	2,122	2,122	-8	-0.38	600	-
[4367]	26/04/08	2,116	2,147	2,080	2,130	+15	+0.71	7,100	-
[4367]	26/04/07	2,122	2,126	2,115	2,115	-22	-1.03	1,800	-
[4367]	26/04/06	2,115	2,141	2,115	2,137	+22	+1.04	900	-
[4367]	26/04/03	2,091	2,115	2,091	2,115	+3	+0.14	1,300	-
[4367]	26/04/02	2,122	2,142	2,081	2,112	-19	-0.89	7,200	-
[4367]	26/04/01	2,156	2,166	2,131	2,131	0	0.00	3,800	-
[4367]	26/03/31	2,172	2,172	2,113	2,131	-57	-2.61	24,900	-
[4367]	26/03/30	2,173	2,188	2,161	2,188	-52	-2.32	2,800	-
[4367]	26/03/27	2,249	2,274	2,229	2,240	-10	-0.44	2,000	-
[4367]	26/03/26	2,231	2,255	2,231	2,250	-7	-0.31	1,300	-
[4367]	26/03/25	2,269	2,269	2,250	2,257	+14	+0.62	1,200	-
[4367]	26/03/24	2,242	2,245	2,221	2,243	+40	+1.82	900	-
[4367]	26/03/23	2,220	2,220	2,202	2,203	-49	-2.18	1,800	-
[4367]	26/03/19	2,274	2,274	2,252	2,252	-23	-1.01	1,800	-
[4367]	26/03/18	2,241	2,275	2,241	2,275	+29	+1.29	800	-
[4367]	26/03/17	2,250	2,250	2,223	2,246	-4	-0.18	900	-
[4367]	26/03/16	2,241	2,250	2,240	2,250	-9	-0.40	300	-
[4367]	26/03/13	2,255	2,260	2,233	2,259	-4	-0.18	1,000	-
[4367]	26/03/12	2,262	2,263	2,250	2,263	-3	-0.13	1,000	-
[4367]	26/03/11	2,267	2,289	2,266	2,266	-14	-0.61	1,600	-
[4367]	26/03/10	2,256	2,282	2,256	2,280	+73	+3.31	300	-
[4367]	26/03/09	2,238	2,238	2,183	2,207	-65	-2.86	2,800	-
[4367]	26/03/06	2,290	2,294	2,244	2,272	-18	-0.79	600	-
[4367]	26/03/05	2,251	2,319	2,251	2,290	+66	+2.97	1,800	-
[4367]	26/03/04	2,306	2,306	2,198	2,224	-85	-3.68	12,000	-
[4367]	26/03/03	2,315	2,350	2,309	2,309	-35	-1.49	2,700	-
[4367]	26/03/02	2,325	2,357	2,307	2,344	-6	-0.26	3,000	-
[4367]	26/02/27	2,312	2,357	2,304	2,350	+17	+0.73	12,100	-
[4367]	26/02/26	2,283	2,387	2,279	2,333	+55	+2.41	13,700	-
[4367]	26/02/25	2,282	2,285	2,276	2,278	-10	-0.44	4,900	-
[4367]	26/02/24	2,287	2,288	2,285	2,288	+10	+0.44	1,100	-
[4367]	26/02/20	2,278	2,287	2,278	2,278	0	0.00	1,500	-
[4367]	26/02/19	2,280	2,286	2,277	2,278	-1	-0.04	5,000	-
[4367]	26/02/18	2,279	2,285	2,277	2,279	0	0.00	3,700	-
[4367]	26/02/17	2,285	2,290	2,276	2,279	+4	+0.18	2,900	-
[4367]	26/02/16	2,287	2,290	2,275	2,275	0	0.00	3,400	-
[4367]	26/02/13	2,278	2,290	2,275	2,275	-13	-0.57	3,200	-
[4367]	26/02/12	2,273	2,289	2,273	2,288	+5	+0.22	2,700	-
[4367]	26/02/10	2,270	2,283	2,270	2,283	+4	+0.18	4,300	-
[4367]	26/02/09	2,287	2,287	2,265	2,279	+9	+0.40	2,400	-
[4367]	26/02/06	2,252	2,270	2,252	2,270	+18	+0.80	600	-
[4367]	26/02/05	2,247	2,260	2,247	2,252	+7	+0.31	1,200	-
[4367]	26/02/04	2,239	2,259	2,237	2,245	+8	+0.36	2,500	-
[4367]	26/02/03	2,234	2,244	2,230	2,237	-10	-0.45	1,500	-
[4367]	26/02/02	2,228	2,253	2,215	2,247	+21	+0.94	6,600	-
[4367]	26/01/30	2,222	2,228	2,222	2,226	+4	+0.18	1,700	-
[4367]	26/01/29	2,245	2,253	2,221	2,222	-31	-1.38	5,400	-
[4367]	26/01/28	2,265	2,305	2,217	2,253	-12	-0.53	16,000	-
[4367]	26/01/27	2,270	2,273	2,265	2,265	+6	+0.27	1,100	-
[4367]	26/01/26	2,277	2,278	2,259	2,259	-35	-1.53	4,900	-
[4367]	26/01/23	2,296	2,300	2,271	2,294	+29	+1.28	5,000	-
[4367]	26/01/22	2,296	2,314	2,260	2,265	-31	-1.35	8,900	-
[4367]	26/01/21	2,365	2,365	2,265	2,296	-49	-2.09	18,500	-
[4367]	26/01/20	2,240	2,430	2,240	2,345	+126	+5.68	72,800	-
[4367]	26/01/19	2,217	2,237	2,217	2,219	-5	-0.22	3,400	-
[4367]	26/01/16	2,222	2,238	2,222	2,224	-16	-0.71	2,300	-
[4367]	26/01/15	2,240	2,240	2,231	2,240	-1	-0.04	2,600	-
[4367]	26/01/14	2,219	2,242	2,216	2,241	+26	+1.17	8,400	-
[4367]	26/01/13	2,215	2,215	2,207	2,215	+1	+0.05	2,700	-
[4367]	26/01/09	2,206	2,216	2,200	2,214	+9	+0.41	4,500	-
[4367]	26/01/08	2,195	2,258	2,194	2,205	+10	+0.46	3,900	-
[4367]	26/01/07	2,190	2,195	2,186	2,195	+5	+0.23	2,900	-
[4367]	26/01/06	2,180	2,197	2,180	2,190	+8	+0.37	1,400	-
[4367]	26/01/05	2,156	2,234	2,156	2,182	+21	+0.97	11,300	-
[4367]	25/12/30	2,163	2,163	2,153	2,161	-2	-0.09	2,800	-
[4367]	25/12/29	2,145	2,163	2,145	2,163	+18	+0.84	2,300	-
[4367]	25/12/26	2,161	2,162	2,145	2,145	-5	-0.23	8,100	-
[4367]	25/12/25	2,151	2,163	2,150	2,150	-1	-0.05	7,200	-
[4367]	25/12/24	2,162	2,163	2,151	2,151	-15	-0.69	8,800	-
[4367]	25/12/23	2,154	2,169	2,154	2,166	+12	+0.56	6,700	-
[4367]	25/12/22	2,151	2,163	2,149	2,154	+5	+0.23	6,700	-
[4367]	25/12/19	2,132	2,150	2,131	2,149	+17	+0.80	5,000	-
[4367]	25/12/18	2,139	2,141	2,131	2,132	-9	-0.42	3,800	-
[4367]	25/12/17	2,140	2,162	2,134	2,141	+5	+0.23	1,900	-
[4367]	25/12/16	2,166	2,166	2,136	2,136	-30	-1.39	3,400	-
[4367]	25/12/15	2,165	2,166	2,150	2,166	+16	+0.74	3,100	-
[4367]	25/12/12	2,145	2,150	2,133	2,150	+10	+0.47	2,800	-
[4367]	25/12/11	2,148	2,148	2,127	2,140	-7	-0.33	1,500	-
[4367]	25/12/10	2,123	2,148	2,123	2,147	+32	+1.51	8,100	-
[4367]	25/12/09	2,112	2,129	2,101	2,115	+8	+0.38	20,100	-
[4367]	25/12/08	2,117	2,134	2,105	2,107	-23	-1.08	7,500	-
[4367]	25/12/05	2,128	2,130	2,128	2,130	+3	+0.14	1,900	-
[4367]	25/12/04	2,127	2,139	2,126	2,127	-6	-0.28	1,800	-
[4367]	25/12/03	2,133	2,133	2,130	2,133	0	0.00	1,600	-
[4367]	25/12/02	2,135	2,135	2,133	2,133	-8	-0.37	600	-
[4367]	25/12/01	2,133	2,141	2,116	2,141	-3	-0.14	1,400	-
[4367]	25/11/28	2,102	2,148	2,102	2,144	+39	+1.85	8,100	-
[4367]	25/11/27	2,110	2,116	2,102	2,105	-5	-0.24	3,000	-
[4367]	25/11/26	2,109	2,115	2,109	2,110	+1	+0.05	2,800	-
[4367]	25/11/25	2,114	2,114	2,109	2,109	-5	-0.24	1,700	-
[4367]	25/11/21	2,105	2,114	2,105	2,114	+4	+0.19	900	-
[4367]	25/11/20	2,114	2,116	2,104	2,110	0	0.00	2,300	-
[4367]	25/11/19	2,110	2,115	2,106	2,110	-3	-0.14	800	-
[4367]	25/11/18	2,110	2,113	2,105	2,113	0	0.00	7,400	-
[4367]	25/11/17	2,131	2,131	2,112	2,113	-13	-0.61	2,700	-
[4367]	25/11/14	2,115	2,126	2,111	2,126	+14	+0.66	1,600	-
[4367]	25/11/13	2,117	2,120	2,110	2,112	-5	-0.24	900	-
[4367]	25/11/12	2,113	2,117	2,111	2,117	+8	+0.38	1,400	-
[4367]	25/11/11	2,107	2,114	2,107	2,109	0	0.00	3,200	-
[4367]	25/11/10	2,117	2,120	2,109	2,109	0	0.00	2,000	-
[4367]	25/11/07	2,103	2,113	2,096	2,109	-1	-0.05	5,300	-
[4367]	25/11/06	2,113	2,123	2,110	2,110	-11	-0.52	2,500	-
[4367]	25/11/05	2,121	2,125	2,115	2,121	-5	-0.24	5,800	-
[4367]	25/11/04	2,124	2,149	2,124	2,126	-28	-1.30	5,100	-
[4367]	25/10/31	2,144	2,154	2,129	2,154	+15	+0.70	5,900	-
[4367]	25/10/30	2,114	2,145	2,100	2,139	+25	+1.18	25,900	-
[4367]	25/10/29	2,280	2,288	2,091	2,114	-166	-7.28	91,500	-
[4367]	25/10/28	2,292	2,311	2,280	2,280	-25	-1.08	1,400	-
[4367]	25/10/27	2,316	2,316	2,298	2,305	+3	+0.13	3,100	-
[4367]	25/10/24	2,294	2,314	2,288	2,302	+13	+0.57	9,300	-
[4367]	25/10/23	2,276	2,289	2,276	2,289	+12	+0.53	1,100	-
[4367]	25/10/22	2,283	2,285	2,275	2,277	-6	-0.26	1,900	-
[4367]	25/10/21	2,297	2,297	2,281	2,283	-2	-0.09	900	-
[4367]	25/10/20	2,298	2,299	2,282	2,285	0	0.00	2,400	-
[4367]	25/10/17	2,288	2,293	2,266	2,285	+8	+0.35	6,500	-
[4367]	25/10/16	2,270	2,280	2,252	2,277	+27	+1.20	4,600	-
[4367]	25/10/15	2,247	2,253	2,232	2,250	+27	+1.21	4,200	-
[4367]	25/10/14	2,260	2,260	2,223	2,223	-47	-2.07	9,900	-
[4367]	25/10/10	2,272	2,272	2,265	2,270	-2	-0.09	1,800	-
[4367]	25/10/09	2,280	2,283	2,266	2,272	+1	+0.04	2,100	-
[4367]	25/10/08	2,255	2,281	2,255	2,271	+10	+0.44	2,500	-
[4367]	25/10/07	2,283	2,283	2,261	2,261	-22	-0.96	1,800	-
[4367]	25/10/06	2,277	2,283	2,241	2,283	+14	+0.62	4,000	-
[4367]	25/10/03	2,226	2,274	2,224	2,269	+38	+1.70	5,300	-
[4367]	25/10/02	2,236	2,245	2,231	2,231	-5	-0.22	2,000	-
[4367]	25/10/01	2,284	2,284	2,236	2,236	-44	-1.93	5,400	-
[4367]	25/09/30	2,301	2,301	2,280	2,280	-28	-1.21	8,000	-
[4367]	25/09/29	2,305	2,320	2,301	2,308	-47	-2.00	19,200	-
[4367]	25/09/26	2,358	2,358	2,333	2,355	+1	+0.04	2,600	-
[4367]	25/09/25	2,344	2,359	2,343	2,354	+2	+0.09	3,900	-
[4367]	25/09/24	2,345	2,352	2,342	2,352	+1	+0.04	1,400	-
[4367]	25/09/22	2,353	2,354	2,345	2,351	+6	+0.26	2,900	-
[4367]	25/09/19	2,347	2,349	2,331	2,345	+1	+0.04	5,600	-
[4367]	25/09/18	2,307	2,348	2,298	2,344	+46	+2.00	12,100	-
[4367]	25/09/17	2,311	2,311	2,297	2,298	+6	+0.26	2,600	-
[4367]	25/09/16	2,285	2,314	2,285	2,292	+17	+0.75	4,400	-
[4367]	25/09/12	2,266	2,275	2,262	2,275	+20	+0.89	2,000	-
[4367]	25/09/11	2,278	2,284	2,250	2,255	-23	-1.01	2,900	-
[4367]	25/09/10	2,278	2,278	2,270	2,278	+11	+0.49	3,300	-
[4367]	25/09/09	2,287	2,287	2,265	2,267	-17	-0.74	2,000	-
[4367]	25/09/08	2,240	2,287	2,240	2,284	+47	+2.10	5,300	-
[4367]	25/09/05	2,230	2,237	2,230	2,237	+12	+0.54	3,300	-
[4367]	25/09/04	2,235	2,235	2,223	2,225	+2	+0.09	3,200	-
[4367]	25/09/03	2,239	2,239	2,223	2,223	-16	-0.71	6,900	-
[4367]	25/09/02	2,239	2,249	2,235	2,239	-1	-0.04	4,100	-
[4367]	25/09/01	2,249	2,249	2,233	2,240	0	0.00	5,000	-
[4367]	25/08/29	2,226	2,242	2,221	2,240	+17	+0.76	3,100	-
[4367]	25/08/28	2,223	2,233	2,222	2,223	-5	-0.22	3,200	-
[4367]	25/08/27	2,219	2,228	2,216	2,228	+9	+0.41	3,600	-
[4367]	25/08/26	2,217	2,225	2,212	2,219	+7	+0.32	5,300	-
[4367]	25/08/25	2,215	2,218	2,211	2,212	0	0.00	6,500	-
[4367]	25/08/22	2,204	2,212	2,204	2,212	+7	+0.32	5,700	-
[4367]	25/08/21	2,209	2,210	2,205	2,205	-4	-0.18	5,900	-
[4367]	25/08/20	2,207	2,209	2,202	2,209	+2	+0.09	11,000	-
[4367]	25/08/19	2,215	2,215	2,206	2,207	-7	-0.32	11,000	-
[4367]	25/08/18	2,216	2,219	2,214	2,214	-3	-0.14	6,100	-
[4367]	25/08/15	2,217	2,219	2,211	2,217	0	0.00	7,400	-
[4367]	25/08/14	2,217	2,220	2,213	2,217	0	0.00	5,200	-
[4367]	25/08/13	2,220	2,225	2,213	2,217	-3	-0.14	6,300	-
[4367]	25/08/12	2,219	2,226	2,215	2,220	+1	+0.05	7,700	-
[4367]	25/08/08	2,227	2,227	2,219	2,219	-1	-0.05	4,400	-
[4367]	25/08/07	2,231	2,236	2,220	2,220	-11	-0.49	5,400	-
[4367]	25/08/06	2,233	2,233	2,227	2,231	-2	-0.09	5,800	-
[4367]	25/08/05	2,238	2,240	2,232	2,233	-6	-0.27	4,600	-
[4367]	25/08/04	2,243	2,243	2,228	2,239	-7	-0.31	6,600	-
[4367]	25/08/01	2,255	2,255	2,245	2,246	-9	-0.40	8,800	-
[4367]	25/07/31	2,307	2,327	2,253	2,255	-52	-2.25	11,200	-
[4367]	25/07/30	2,288	2,315	2,288	2,307	+17	+0.74	2,600	-
[4367]	25/07/29	2,294	2,298	2,288	2,290	-2	-0.09	1,600	-
[4367]	25/07/28	2,278	2,294	2,278	2,292	+16	+0.70	900	-
[4367]	25/07/25	2,280	2,280	2,275	2,276	+1	+0.04	1,200	-
[4367]	25/07/24	2,274	2,281	2,271	2,275	+1	+0.04	1,000	-
[4367]	25/07/23	2,272	2,280	2,272	2,274	0	0.00	1,000	-
[4367]	25/07/22	2,272	2,274	2,269	2,274	-1	-0.04	700	-
[4367]	25/07/18	2,278	2,288	2,272	2,275	-4	-0.18	2,000	-