Home
テーブル：companyprice
レコード件数：1854
source main
・kabutan
source alternative
・TBD

priced	pricet	meigara	meigara_name	high	low	open	close	volume	aclose	atdiff	atratio	vratio
2025-07-15	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	578	565	577	565	220800		-11	-1.91	31.978
2025-07-14	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	585	575	577	576	167300		-5	-0.861	6.561
2025-07-11	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	595	577	587	581	157000		-6	-1.022	19.756
2025-07-10	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	587	577	585	587	131100		5	0.859	21.501
2025-07-09	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	587	576	580	582	107900		9	1.571	44.444
2025-07-08	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	578	573	573	573	74700		-4	-0.693	-54.2
2025-07-07	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	583	572	572	577	163100		5	0.874	-22.591
2025-07-04	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	584	572	582	572	210700		-9	-1.549	1.347
2025-07-03	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	590	578	583	581	207900		-1	-0.172	-8.975
2025-07-02	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	591	581	586	582	228400		-10	-1.689	-54.183
2025-07-01	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	612	590	612	592	498500		-22	-3.583	90.34
2025-06-30	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	630	614	616	614	261900		3	0.491	45.905
2025-06-27	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	626	609	617	611	179500		-3	-0.489	-31.853
2025-06-26	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	633	613	626	614	263400		-15	-2.385	-16.698
2025-06-25	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	641	620	620	629	316200		9	1.452	107.344
2025-06-24	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	626	614	618	620	152500		12	1.974	-13.155
2025-06-23	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	617	606	616	608	175600		-15	-2.408	27.246
2025-06-20	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	637	623	637	623	138000		-14	-2.198	-21.188
2025-06-19	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	647	635	638	637	175100		2	0.315	-33.674
2025-06-18	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	649	630	630	635	264000		2	0.316	78.138
2025-06-17	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	643	627	628	633	148200		6	0.957	-8.912
2025-06-16	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	632	612	618	627	162700		10	1.621	-58.442
2025-06-13	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	656	617	653	617	391500		-30	-4.637	109.582
2025-06-12	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	649	636	640	647	186800		5	0.779	-48.384
2025-06-11	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	653	637	649	642	361900		9	1.422	0.752
2025-06-10	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	645	618	618	633	359200		15	2.427	94.9
2025-06-09	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	623	608	608	618	184300		12	1.98	-11.266
2025-06-06	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	619	603	615	606	207700		-9	-1.463	-52.165
2025-06-05	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	647	610	610	615	434200		4	0.655	144.344
2025-06-04	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	626	609	619	611	177700		-8	-1.292	-29.763
2025-06-03	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	636	615	632	619	253000		-16	-2.52	42.857
2025-06-02	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	656	635	651	635	177100		-6	-0.936	-42.481
2025-05-30	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	648	620	620	641	307900		18	2.889	64.213
2025-05-29	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	639	620	631	623	187500		-8	-1.268	5.16
2025-05-28	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	631	622	623	631	178300		17	2.769	35.693
2025-05-27	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	614	605	607	614	131400		17	2.848	2.737
2025-05-26	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	606	594	598	597	127900		9	1.531	-8.708
2025-05-23	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	594	586	588	588	140100		0	0	-22.425
2025-05-22	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	600	585	585	588	180600		0	0	-43.545
2025-05-21	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	619	588	615	588	319900		-27	-4.39	26.044
2025-05-20	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	643	610	634	615	253800		-20	-3.15	5.268
2025-05-19	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	648	627	637	635	241100		4	0.634	-51.352
2025-05-16	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	636	599	612	631	495600		19	3.105	105.899
2025-05-15	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	613	598	602	612	240700		5	0.824	156.884
2025-05-14	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	613	601	613	607	93700		1	0.165	-34.338
2025-05-13	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	623	605	612	606	142700		-5	-0.818	13.978
2025-05-12	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	621	603	608	611	125200		7	1.159	22.505
2025-05-09	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	613	603	607	604	102200		0	0	71.477
2025-05-08	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	608	597	603	604	59600		1	0.166	-36.596
2025-05-07	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	612	601	604	603	94000		-4	-0.659	-22.634
2025-05-02	15:19	2158 etc rela	ＦＲＯＮＴＥＯ	609	595	601	607	121500		7	1.167	61.355
2025-05-01	14:37	2158 etc rela	ＦＲＯＮＴＥＯ	605	598	599	600	75300		3	0.503	-19.637
2025-04-30	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	600	592	599	597	93700		-3	-0.5	-33.968
2025-04-28	09:59	2158 etc rela	ＦＲＯＮＴＥＯ	600	589	600	600	141900		2	0.334	-43.149
2025-04-25	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	600	563	564	598	249600		40	7.168	109.748
2025-04-24	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	562	551	554	558	119000		8	1.455	86.813
2025-04-23	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	560	550	556	550	63700		4	0.733	-31.432
2025-04-22	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	561	543	554	546	92900		-7	-1.266	-11.185
2025-04-21	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	561	549	550	553	104600		6	1.097	-21.116
2025-04-18	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	549	529	530	547	132600		16	3.013	146.927
2025-04-17	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	531	519	522	531	53700		10	1.919	-39.527
2025-04-16	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	539	520	536	521	88800		-13	-2.434	13.992
2025-04-15	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	539	531	531	534	77900		7	1.328	-34.262
2025-04-14	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	540	524	527	527	118500		8	1.541	-21.053
2025-04-11	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	523	487	491	519	150100		10	1.965	-5.359
2025-04-10	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	522	506	522	509	158600		31	6.485	-48.017
2025-04-09	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	492	465	489	478	305100		-18	-3.629	-17.741
2025-04-08	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	504	487	487	496	370900		41	9.011	-18.805
2025-04-07	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	483	452	463	455	456800		-59	-11.479	-2.351
2025-04-04	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	539	500	538	514	467800		-37	-6.715	77.938
2025-04-03	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	555	523	523	551	262900		-12	-2.131	84.233
2025-04-02	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	572	563	570	563	142700		-7	-1.228	-12.988
2025-04-01	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	581	570	578	570	164000		-8	-1.384	-22.053
2025-03-31	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	592	576	589	578	210400		-17	-2.857	11.796
2025-03-28	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	607	594	600	595	188200		-3	-0.502	88.2
2025-03-27	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	603	595	600	598	100000		-6	-0.993	-61.568
2025-03-26	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	614	588	588	604	260200		16	2.721	67.224
2025-03-25	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	594	583	583	588	155600		4	0.685	-12.19
2025-03-24	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	594	582	593	584	177200		-8	-1.351	46.689
2025-03-21	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	601	592	597	592	120800		-7	-1.169	27.158
2025-03-19	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	604	594	594	599	95000		6	1.012	-50.828
2025-03-18	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	597	584	589	593	193200		4	0.679	57.972
2025-03-17	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	596	589	591	589	122300		-1	-0.169	-10.99
2025-03-14	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	594	585	585	590	137400		0	0	50.989
2025-03-13	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	604	590	604	590	91000		-8	-1.338	6.433
2025-03-12	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	599	590	590	598	85500		2	0.336	-37.271
2025-03-11	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	596	583	591	596	136300		0	0	-4.951
2025-03-10	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	602	586	597	596	143400		9	1.533	-22.737
2025-03-07	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	597	585	591	587	185600		-11	-1.839	9.628
2025-03-06	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	614	596	611	598	169300		-3	-0.499	-43.903
2025-03-05	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	612	594	605	601	301800		16	2.735	37.244
2025-03-04	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	590	574	586	585	219900		-6	-1.015	69.414
2025-03-03	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	600	587	598	591	129800		3	0.51	-60.427
2025-02-28	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	604	588	598	588	328000		-14	-2.326	65.74
2025-02-27	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	617	600	605	602	197900		0	0	2.221
2025-02-26	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	609	599	604	602	193600		-3	-0.496	-50.788
2025-02-25	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	625	604	620	605	393400		-39	-6.056	214.972
2025-02-21	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	665	643	653	644	124900		-16	-2.424	-51.998
2025-02-20	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	688	658	668	660	260200		-18	-2.655	22.389
2025-02-19	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	683	661	672	678	212600		2	0.296	-36.783
2025-02-18	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	685	655	655	676	336300		23	3.522	-60.804
2025-02-17	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	683	628	672	653	858000		11	1.713	245.689
2025-02-14	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	657	637	651	642	248200		0	0	129.815
2025-02-13	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	647	635	646	642	108000		3	0.469	-5.263
2025-02-12	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	643	635	641	639	114000		3	0.472	98.606
2025-02-10	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	641	630	631	636	57400		5	0.792	-8.744
2025-02-07	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	642	630	642	631	62900		-11	-1.713	-12.517
2025-02-06	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	653	638	641	642	71900		1	0.156	1.125
2025-02-05	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	644	630	630	641	71100		13	2.07	-44.626
2025-02-04	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	647	626	646	628	128400		-10	-1.567	16.304
2025-02-03	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	649	637	645	638	110400		-16	-2.446	-10.171
2025-01-31	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	657	640	646	654	122900		9	1.395	10.921
2025-01-30	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	652	644	650	645	110800		-7	-1.074	-60.072
2025-01-29	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	663	637	640	652	277500		14	2.194	8.019
2025-01-28	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	640	614	615	638	256900		14	2.244	119.198
2025-01-27	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	640	623	635	624	117200		-1	-0.16	-30.072
2025-01-24	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	629	605	605	625	167600		15	2.459	131.492
2025-01-23	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	620	610	616	610	72400		-6	-0.974	9.863
2025-01-22	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	616	607	610	616	65900		9	1.483	11.885
2025-01-21	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	611	602	608	607	58900		2	0.331	-32.839
2025-01-20	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	610	597	597	605	87700		11	1.852	-14.772
2025-01-17	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	598	586	593	594	102900		1	0.169	-13.165
2025-01-16	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	603	592	600	593	118500		-10	-1.658	0.509
2025-01-15	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	607	594	603	603	117900		0	0	-25.19
2025-01-14	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	608	597	606	603	157600		-2	-0.331	39.346
2025-01-10	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	613	605	612	605	113100		-10	-1.626	1.163
2025-01-09	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	627	615	620	615	111800		-4	-0.646	39.75
2025-01-08	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	625	616	618	619	80000		2	0.324	-40.697
2025-01-07	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	624	616	618	617	134900		-1	-0.162	-27.9
2025-01-06	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	640	618	636	618	187100		-25	-3.888	2.689
2024-12-30	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	652	630	632	643	182200		11	1.741	19.868
2024-12-27	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	637	621	621	632	152000		21	3.437	-24.265
2024-12-26	13:45	2158 etc rela	ＦＲＯＮＴＥＯ	623	610	610	611	200700		1	0.164	-23.891
2024-12-25	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	625	608	611	610	263700		1	0.164	43.706
2024-12-24	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	626	608	626	609	183500		-21	-3.333	43.471
2024-12-23	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	642	630	637	630	127900		-8	-1.254	1.508
2024-12-20	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	648	631	631	638	126000		5	0.79	17.318
2024-12-19	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	635	623	625	633	107400		-8	-1.248	-21.549
2024-12-18	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	653	631	633	641	136900		7	1.104	14.274
2024-12-17	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	634	623	628	634	119800		4	0.635	-27.962
2024-12-16	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	634	624	625	630	166300		-4	-0.631	-4.699
2024-12-13	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	664	633	662	634	174500		-20	-3.058	18.305
2024-12-12	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	662	651	659	654	147500		-1	-0.153	46.62
2024-12-11	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	659	645	648	655	100600		0	0	-36.046
2024-12-10	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	658	642	646	655	157300		-1	-0.152	-43.519
2024-12-09	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	657	636	637	656	278500		23	3.633	21.616
2024-12-06	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	646	628	646	633	229000		-13	-2.012	-37.38
2024-12-05	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	648	618	621	646	365700		29	4.7	157.535
2024-12-04	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	623	611	619	617	142000		1	0.162	17.55
2024-12-03	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	623	611	618	616	120800		0	0	-28.266
2024-12-02	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	625	611	622	616	168400		-4	-0.645	-10.852
2024-11-29	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	620	590	590	620	188900		27	4.553	73.621
2024-11-28	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	599	589	590	593	108800		2	0.338	-69.727
2024-11-27	09:37	2158 etc rela	ＦＲＯＮＴＥＯ	598	584	596	591	359400		-13	-2.152	183.886
2024-11-26	09:11	2158 etc rela	ＦＲＯＮＴＥＯ	610	599	610	604	126600		0	0	-16.048
2024-11-25	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	611	598	598	604	150800		4	0.667	-37.84
2024-11-22	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	610	597	606	600	242600		-8	-1.316	132.598
2024-11-21	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	616	603	603	608	104300		0	0	-18.959
2024-11-20	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	620	604	609	608	128700		1	0.165	-31.905
2024-11-19	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	611	601	603	607	189000		4	0.663	-51.087
2024-11-18	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	616	589	608	603	386400		-12	-1.951	-46.637
2024-11-15	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	646	601	639	615	724100		-29	-4.503	69.182
2024-11-14	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	648	631	648	644	428000		-7	-1.075	196.604
2024-11-13	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	660	649	659	651	144300		2	0.308	-30.29
2024-11-12	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	672	645	648	649	207000		3	0.464	83.837
2024-11-11	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	647	634	642	646	112600		6	0.938	0.626
2024-11-08	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	647	634	640	640	111900		3	0.471	-40.981
2024-11-07	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	650	636	643	637	189600		4	0.632	48.009
2024-11-06	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	640	625	632	633	128100		5	0.796	53.047
2024-11-05	15:30	2158 etc rela	ＦＲＯＮＴＥＯ	635	622	635	628	83700		7	1.127	-26.708
2024-11-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	619	623	621	114200		-12	-1.896	52.267
2024-10-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	638	629	635	633	75000		0	0	-26.398
2024-10-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	630	639	633	101900		-1	-0.158	15.011
2024-10-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	639	622	622	634	88600		2	0.316	-29.627
2024-10-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	632	609	610	632	125900		22	3.607	-16.067
2024-10-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	623	609	616	610	150000		-13	-2.087	33.215
2024-10-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	628	615	615	623	112600		-2	-0.32	-1.831
2024-10-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	638	625	638	625	114700		-11	-1.73	-23.939
2024-10-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	653	636	652	636	150800		-19	-2.901	16.179
2024-10-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	662	644	649	655	129800		3	0.46	60.049
2024-10-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	662	652	657	652	81100		-12	-1.807	-5.035
2024-10-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	666	657	658	664	85400		7	1.065	-78.57
2024-10-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	679	650	679	657	398500		-25	-3.666	239.727
2024-10-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	688	672	675	682	117300		9	1.337	50.192
2024-10-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	682	669	678	673	78100		0	0	-49.904
2024-10-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	694	673	693	673	155900		-20	-2.886	52.693
2024-10-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	693	679	685	693	102100		16	2.363	-33.049
2024-10-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	689	677	684	677	152500		-13	-1.884	16.146
2024-10-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	711	690	703	690	131300		-10	-1.429	9.144
2024-10-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	702	689	690	700	120300		9	1.302	-41.202
2024-10-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	714	685	714	691	204600		-7	-1.003	37.685
2024-10-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	713	697	708	698	148600		-22	-3.056	-2.876
2024-10-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	720	700	702	720	153000		22	3.152	-37.372
2024-09-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	719	697	701	698	244300		-27	-3.724	34.526
2024-09-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	736	715	715	725	181600		15	2.113	72.133
2024-09-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	719	709	713	710	105500		0	0	-38.123
2024-09-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	722	707	720	710	170500		-16	-2.204	-33.006
2024-09-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	746	717	719	726	254500		9	1.255	35.951
2024-09-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	730	712	730	717	187200		2	0.28	-25.891
2024-09-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	724	704	704	715	252600		12	1.707	62.548
2024-09-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	718	698	717	703	155400		-2	-0.284	-37.54
2024-09-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	723	689	713	705	248800		-10	-1.399	10.923
2024-09-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	747	714	722	715	224300		-22	-2.985	-18.849
2024-09-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	738	698	704	737	276400		52	7.591	-15.474
2024-09-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	725	680	709	685	327000		-26	-3.657	93.95
2024-09-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	728	711	720	711	168600		-6	-0.837	-43.29
2024-09-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	721	684	691	717	297300		7	0.986	1.606
2024-09-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	743	703	743	710	292600		-33	-4.441	-12.185
2024-09-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	761	729	730	743	333200		4	0.541	-41.037
2024-09-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	772	736	750	739	565100		-39	-5.013	-24.844
2024-09-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	780	730	730	778	751900		54	7.459	277.46
2024-09-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	732	721	727	724	199200		-6	-0.822	-76.504
2024-08-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	770	725	725	730	847800		10	1.389	121.473
2024-08-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	721	682	682	720	382800		21	3.004	12.954
2024-08-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	722	690	716	699	338900		-17	-2.374	3.229
2024-08-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	730	707	720	716	328300		-4	-0.556	-1.352
2024-08-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	721	698	701	720	332800		6	0.84	-7.143
2024-08-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	717	694	708	714	358400		8	1.133	-52.705
2024-08-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	717	660	660	706	757800		41	6.165	119.017
2024-08-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	685	660	665	665	346000		-10	-1.481	-1.34
2024-08-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	679	655	665	675	350700		20	3.053	-19.877
2024-08-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	688	648	674	655	437700		-18	-2.675	-74.891
2024-08-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	685	640	660	673	1743200		13	1.97	2890.051
2024-08-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	660	660	660	660	58300		100	17.857	-72.065
2024-08-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	561	542	547	560	208700		19	3.512	43.141
2024-08-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	541	510	510	541	145800		35	6.917	7.285
2024-08-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	517	497	506	506	135900		2	0.397	-9.821
2024-08-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	519	498	503	504	150700		-3	-0.592	-69.818
2024-08-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	523	470	472	507	499300		21	4.321	-13.676
2024-08-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	512	479	482	486	578400		7	1.461	14.694
2024-08-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	515	479	491	479	504300		-100	-17.271	0.239
2024-08-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	586	574	580	579	503100		-24	-3.98	134.874
2024-08-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	615	590	615	603	214200		-12	-1.951	166.087
2024-07-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	615	599	608	615	80500		7	1.151	35.75
2024-07-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	612	606	611	608	59300		-8	-1.299	-20.828
2024-07-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	618	608	611	616	74900		10	1.65	-56.199
2024-07-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	625	606	620	606	171000		-23	-3.657	30.634
2024-07-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	633	621	622	629	130900		-6	-0.945	45.931
2024-07-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	651	635	644	635	89700		-5	-0.781	-3.027
2024-07-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	652	635	635	640	92500		3	0.471	4.875
2024-07-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	645	631	641	637	88200		-4	-0.624	-37.975
2024-07-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	665	640	665	641	142200		-24	-3.609	-30.123
2024-07-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	672	655	655	665	203500		4	0.605	26.712
2024-07-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	663	655	660	661	160600		6	0.916	49.953
2024-07-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	657	648	650	655	107100		7	1.08	-56.339
2024-07-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	649	612	612	648	245300		30	4.854	129.682
2024-07-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	626	615	625	618	106800		0	0	9.314
2024-07-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	616	630	618	97700		-12	-1.905	-0.812
2024-07-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	620	620	630	98500		10	1.613	6.833
2024-07-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	620	622	620	92200		-4	-0.641	28.951
2024-07-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	632	621	628	624	71500		-4	-0.637	-32.611
2024-07-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	637	628	633	628	106100		-2	-0.317	47.978
2024-07-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	622	622	630	71700		6	0.962	-23.233
2024-07-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	632	621	628	624	93400		-6	-0.952	-3.909
2024-07-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	646	630	645	630	97200		-15	-2.326	-4.892
2024-06-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	657	643	657	645	102200		-8	-1.225	-50.771
2024-06-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	660	648	650	653	207600		6	0.927	44.267
2024-06-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	652	635	639	647	143900		11	1.73	13.04
2024-06-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	644	635	639	636	127300		2	0.315	156.653
2024-06-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	638	630	630	634	49600		4	0.635	-52.077
2024-06-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	644	630	634	630	103500		-4	-0.631	67.476
2024-06-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	637	628	628	634	61800		3	0.475	-17.71
2024-06-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	630	634	631	75100		-6	-0.942	-53.813
2024-06-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	647	627	627	637	162600		7	1.111	10.462
2024-06-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	608	626	630	147200		14	2.273	28.335
2024-06-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	620	607	607	616	114700		-1	-0.162	21.376
2024-06-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	614	626	617	94500		-8	-1.28	23.368
2024-06-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	642	625	638	625	76600		-7	-1.108	-42.232
2024-06-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	635	623	625	632	132600		6	0.958	3.513
2024-06-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	626	610	610	626	128100		14	2.288	43.933
2024-06-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	618	607	609	612	89000		0	0	-51.286
2024-06-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	623	610	615	612	182700		7	1.157	10.929
2024-06-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	611	595	599	605	164700		2	0.332	-52.08
2024-06-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	612	592	596	603	343700		17	2.901	208.251
2024-06-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	594	582	594	586	111500		-2	-0.34	21.196
2024-05-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	590	578	580	588	92000		4	0.685	-49.672
2024-05-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	590	573	579	584	182800		-2	-0.341	-32.019
2024-05-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	601	586	601	586	268900		-14	-2.333	126.156
2024-05-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	606	600	601	600	118900		-6	-0.99	-3.333
2024-05-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	606	597	606	606	123000		0	0	-23.933
2024-05-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	612	597	601	606	161700		2	0.331	-34.982
2024-05-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	635	603	629	604	248700		-6	-0.984	133.521
2024-05-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	620	609	620	610	106500		-3	-0.489	-1.843
2024-05-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	627	613	620	613	108500		-3	-0.487	-45.966
2024-05-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	627	601	601	616	200800		11	1.818	-8.016
2024-05-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	608	595	600	605	218300		2	0.332	-53.084
2024-05-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	608	590	605	603	465300		-24	-3.828	54.893
2024-05-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	644	622	644	627	300400		-12	-1.878	71.854
2024-05-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	630	632	639	174800		15	2.404	36.137
2024-05-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	624	612	616	624	128400		5	0.808	10.12
2024-05-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	617	628	619	116600		-6	-0.96	-26.249
2024-05-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	616	624	625	158100		0	0	-36.684
2024-05-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	648	618	618	625	249700		8	1.297	-43.799
2024-05-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	635	612	629	617	444300		-22	-3.443	336.444
2024-05-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	642	636	637	639	101800		-7	-1.084	-6.175
2024-05-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	649	638	638	646	108500		5	0.78	2.844
2024-04-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	649	639	649	641	105500		-3	-0.466	-50.071
2024-04-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	644	631	640	644	211300		7	1.099	90.018
2024-04-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	644	633	638	637	111200		-6	-0.933	-53.218
2024-04-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	661	640	661	643	237700		2	0.312	69.786
2024-04-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	643	624	636	641	140000		12	1.908	51.844
2024-04-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	629	622	624	629	92200		7	1.125	-69.154
2024-04-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	632	617	630	622	298900		-15	-2.355	90.99
2024-04-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	637	617	620	637	156500		17	2.742	-8.48
2024-04-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	615	625	620	171000		-5	-0.8	-24.336
2024-04-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	637	622	635	625	226000		-15	-2.344	85.246
2024-04-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	641	636	637	640	122000		-4	-0.621	-7.154
2024-04-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	656	643	653	644	131400		-8	-1.227	2.496
2024-04-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	652	635	640	652	128200		2	0.308	-41.166
2024-04-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	667	649	662	650	217900		-5	-0.763	39.056
2024-04-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	658	642	642	655	156700		14	2.184	36.976
2024-04-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	647	637	645	641	114400		-2	-0.311	-33.256
2024-04-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	647	633	638	643	171400		-2	-0.31	9.381
2024-04-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	652	638	642	645	156700		6	0.939	-32.399
2024-04-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	648	635	641	639	231800		-4	-0.622	-46.749
2024-04-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	660	635	659	643	435300		-23	-3.453	76.592
2024-04-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	677	654	677	666	246500		-11	-1.625	-22.848
2024-03-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	677	658	663	677	319500		20	3.044	-56.095
2024-03-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	680	657	677	657	727700		-23	-3.382	-24.591
2024-03-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	723	680	710	680	965000		-12	-1.734	-65.169
2024-03-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	757	671	750	692	2770500		-114	-14.144	63.028
2024-03-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	825	774	775	806	1699400		46	6.053	52.563
2024-03-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	769	727	737	760	1113900		50	7.042	355.397
2024-03-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	725	707	721	710	244600		1	0.141	-5.742
2024-03-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	714	697	702	709	259500		3	0.425	-1.143
2024-03-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	708	688	690	706	262500		22	3.216	41.053
2024-03-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	691	678	683	684	186100		-4	-0.581	-24.257
2024-03-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	694	679	686	688	245700		-2	-0.29	-34.217
2024-03-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	722	690	721	690	373500		-26	-3.631	36.913
2024-03-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	720	689	694	716	272800		14	1.994	-48.382
2024-03-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	721	697	703	702	528500		-22	-3.039	-13.389
2024-03-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	755	723	742	724	610200		-32	-4.233	-4.76
2024-03-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	786	753	784	756	640700		-18	-2.326	16.746
2024-03-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	787	735	747	774	548800		19	2.517	-21.025
2024-03-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	765	728	741	755	694900		-7	-0.919	-18.016
2024-03-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	770	734	743	762	847600		40	5.54	46.365
2024-03-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	742	714	739	722	579100		-17	-2.3	-29.635
2024-02-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	774	735	771	739	823000		-47	-5.98	26.83
2024-02-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	810	785	805	786	648900		-29	-3.558	-43.54
2024-02-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	846	800	843	815	1149300		-3	-0.367	-40.346
2024-02-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	823	724	742	818	1926600		75	10.094	110.719
2024-02-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	777	740	758	743	914300		-2	-0.268	64.858
2024-02-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	775	741	773	745	554600		-18	-2.359	-55.079
2024-02-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	784	750	760	763	1234600		19	2.554	-31.94
2024-02-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	793	732	778	744	1814000		-35	-4.493	-28.605
2024-02-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	779	677	689	779	2540800		100	14.728	-12.401
2024-02-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	726	664	677	679	2900500		32	4.946	750.337
2024-02-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	654	639	645	647	341100		-2	-0.308	-10.893
2024-02-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	656	638	646	649	382800		8	1.248	156.74
2024-02-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	651	640	645	641	149100		-3	-0.466	-6.52
2024-02-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	657	639	654	644	159500		-10	-1.529	-2.087
2024-02-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	660	646	659	654	162900		3	0.461	-26.456
2024-02-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	664	645	655	651	221500		-1	-0.153	-30.302
2024-02-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	658	625	625	652	317800		27	4.32	186.564
2024-02-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	627	619	620	625	110900		5	0.806	-43.245
2024-02-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	634	619	632	620	195400		-17	-2.669	56.07
2024-01-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	632	640	637	125200		-8	-1.24	-26.997
2024-01-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	648	633	640	645	171500		9	1.415	-35.454
2024-01-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	653	634	653	636	265700		-14	-2.154	-43.696
2024-01-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	661	641	649	650	471900		9	1.404	-4.705
2024-01-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	654	626	637	641	495200		20	3.221	319.661
2024-01-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	627	616	620	621	118000		-2	-0.321	-68.056
2024-01-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	638	618	632	623	369400		1	0.161	85.163
2024-01-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	622	605	609	622	199500		15	2.471	69.787
2024-01-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	612	602	608	607	117500		6	0.998	-0.085
2024-01-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	608	600	601	601	117600		-1	-0.166	-31.787
2024-01-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	614	601	607	602	172400		-6	-0.987	6.158
2024-01-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	626	608	619	608	162400		-11	-1.777	-34.779
2024-01-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	623	609	618	619	249000		-2	-0.322	-4.707
2024-01-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	615	639	621	261300		-2	-0.321	34.069
2024-01-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	641	621	641	623	194900		-11	-1.735	2.579
2024-01-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	645	634	641	634	190000		-5	-0.782	-27.866
2024-01-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	639	620	620	639	263400		24	3.902	109.048
2024-01-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	625	615	624	615	126000		-9	-1.442	-29.293
2024-01-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	625	604	608	624	178200		2	0.322	-25.904
2023-12-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	629	612	614	622	240500		9	1.468	-25.218
2023-12-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	613	590	590	613	321600		22	3.723	-10.791
2023-12-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	597	581	581	591	360500		14	2.426	-22.037
2023-12-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	595	574	590	577	462400		-13	-2.203	59.945
2023-12-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	604	589	591	590	289100		-2	-0.338	-31.183
2023-12-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	605	591	597	592	420100		-12	-1.987	67.839
2023-12-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	610	602	606	604	250300		-8	-1.307	-23.736
2023-12-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	612	630	612	328200		-18	-2.857	55.766
2023-12-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	616	618	630	210700		11	1.777	27.852
2023-12-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	619	604	610	619	164800		5	0.814	-13.898
2023-12-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	622	610	619	614	191400		10	1.656	-14.933
2023-12-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	601	612	604	225000		-8	-1.307	7.553
2023-12-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	624	611	615	612	209200		-4	-0.649	46.499
2023-12-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	636	614	631	616	142800		-13	-2.067	14.976
2023-12-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	635	625	630	629	124200		2	0.319	-38.515
2023-12-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	643	626	630	627	202000		-11	-1.724	-42.236
2023-12-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	664	638	662	638	349700		-27	-4.06	19.76
2023-12-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	682	664	675	665	292000		-11	-1.627	6.569
2023-12-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	695	673	680	676	274000		-11	-1.601	21.239
2023-12-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	696	681	681	687	226000		1	0.146	19.894
2023-12-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	707	686	706	686	188500		-23	-3.244	-16.74
2023-11-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	714	688	714	709	226400		4	0.567	18.908
2023-11-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	709	692	695	705	190400		3	0.427	-49.523
2023-11-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	725	701	713	702	377200		8	1.153	59.898
2023-11-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	715	688	709	694	235900		-17	-2.391	-4.764
2023-11-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	724	706	709	711	247700		-6	-0.837	-26.846
2023-11-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	726	706	718	717	338600		-16	-2.183	-49.546
2023-11-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	739	709	739	733	671100		18	2.517	-7.575
2023-11-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	722	676	685	715	726100		25	3.623	17.17
2023-11-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	696	659	660	690	619700		36	5.505	110.139
2023-11-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	677	652	674	654	294900		-14	-2.096	-76.798
2023-11-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	682	630	635	668	1271000		60	9.868	430.689
2023-11-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	624	607	624	608	239500		-16	-2.564	21.635
2023-11-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	617	620	624	196900		4	0.645	71.815
2023-11-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	625	614	620	620	114600		-4	-0.641	0.792
2023-11-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	624	612	616	624	113700		6	0.971	-23.537
2023-11-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	634	616	629	618	148700		-10	-1.592	-11.277
2023-11-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	628	615	616	628	167600		9	1.454	-44.208
2023-11-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	623	601	606	619	300400		17	2.824	18.221
2023-11-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	602	576	578	602	254100		28	4.878	45.034
2023-11-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	583	571	579	574	175200		2	0.35	-40.931
2023-10-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	576	549	562	572	296600		8	1.418	-28.822
2023-10-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	586	555	586	564	416700		-22	-3.754	130.476
2023-10-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	596	582	587	586	180800		-2	-0.34	-2.217
2023-10-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	602	588	592	588	184900		-14	-2.326	16.143
2023-10-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	614	599	599	602	159200		0	0	-60.309
2023-10-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	605	566	594	602	401100		10	1.689	15.758
2023-10-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	610	590	610	592	346500		-20	-3.268	122.83
2023-10-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	617	603	604	612	155500		-1	-0.163	38.839
2023-10-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	620	610	620	613	112000		-8	-1.288	9.912
2023-10-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	623	611	617	621	101900		9	1.471	-1.641
2023-10-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	620	611	611	612	103600		8	1.325	-38.589
2023-10-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	610	602	608	604	168700		-14	-2.265	-20.387
2023-10-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	635	618	635	618	211900		-21	-3.286	-25.961
2023-10-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	642	622	628	639	286200		13	2.077	-56.359
2023-10-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	659	626	648	626	655800		4	0.643	518.096
2023-10-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	626	614	614	622	106100		6	0.974	0
2023-10-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	624	614	614	616	106100		-1	-0.162	-33.935
2023-10-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	621	604	605	617	160600		16	2.662	-37.583
2023-10-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	609	597	600	601	257300		-5	-0.825	35.85
2023-10-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	621	605	617	606	189400		-15	-2.415	38.248
2023-10-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	644	621	641	621	137000		-19	-2.969	-11.784
2023-09-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	657	637	655	640	155300		-7	-1.082	21.995
2023-09-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	655	639	653	647	127300		-4	-0.614	-41.038
2023-09-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	651	625	626	651	215900		24	3.828	100.093
2023-09-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	639	627	635	627	107900		-10	-1.57	-13.955
2023-09-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	638	627	631	637	125400		5	0.791	-46.41
2023-09-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	639	614	614	632	234000		15	2.431	32.054
2023-09-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	624	609	623	617	177200		-3	-0.484	65.762
2023-09-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	634	620	626	620	106900		-4	-0.641	-27.965
2023-09-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	627	615	618	624	148400		6	0.971	-17.372
2023-09-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	616	631	618	179600		-6	-0.962	49.046
2023-09-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	631	624	626	624	120500		-2	-0.319	64.617
2023-09-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	632	623	625	626	73200		-1	-0.159	-45.536
2023-09-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	634	622	626	627	134400		4	0.642	-42.687
2023-09-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	622	640	623	234500		-16	-2.504	75
2023-09-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	643	636	637	639	134000		-5	-0.776	-45.683
2023-09-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	658	641	653	644	246700		-13	-1.979	25.228
2023-09-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	669	657	668	657	197000		-10	-1.499	33.741
2023-09-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	669	654	655	667	147300		12	1.832	-8.962
2023-09-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	664	651	658	655	161800		-6	-0.908	65.102
2023-09-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	667	653	663	661	98000		1	0.152	-34.797
2023-08-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	663	648	654	660	150300		6	0.917	-53.525
2023-08-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	681	651	681	654	323400		-13	-1.949	48.349
2023-08-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	675	653	655	667	218000		4	0.603	-30.106
2023-08-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	686	661	681	663	311900		-17	-2.5	-0.288
2023-08-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	699	675	681	680	312800		-5	-0.73	-62.713
2023-08-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	712	677	688	685	838900		21	3.163	141.619
2023-08-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	665	629	629	664	347200		32	5.063	-45.969
2023-08-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	667	631	652	632	642600		3	0.477	157.555
2023-08-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	630	605	609	629	249500		18	2.946	-45.796
2023-08-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	620	596	596	611	460300		12	2.003	-8.471
2023-08-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	609	591	593	599	502900		-3	-0.498	-10.865
2023-08-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	615	599	603	602	564200		-11	-1.794	-60.471
2023-08-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	620	597	597	613	1427300		-84	-12.052	176.931
2023-08-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	719	692	719	697	515400		-23	-3.194	126.152
2023-08-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	724	707	708	720	227900		7	0.982	19.633
2023-08-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	721	706	710	713	190500		1	0.14	-18.24
2023-08-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	728	712	726	712	233000		-14	-1.928	11.058
2023-08-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	728	699	702	726	209800		14	1.966	7.59
2023-08-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	713	693	694	712	195000		12	1.714	-0.409
2023-08-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	711	700	702	700	195800		-11	-1.547	-25.41
2023-08-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	714	702	712	711	262500		-2	-0.281	-3.172
2023-08-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	729	713	721	713	271100		-11	-1.519	54.122
2023-07-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	737	721	731	724	175900		-5	-0.686	-30.447
2023-07-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	732	716	722	729	252900		-3	-0.41	101.675
2023-07-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	738	728	738	732	125400		-6	-0.813	-40.709
2023-07-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	738	717	720	738	211500		15	2.075	8.074
2023-07-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	727	716	720	723	195700		-4	-0.55	1.452
2023-07-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	727	708	711	727	192900		18	2.539	-29.081
2023-07-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	723	708	721	709	272000		-13	-1.801	66.974
2023-07-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	735	722	730	722	162900		-15	-2.035	-20.459
2023-07-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	739	725	731	737	204800		8	1.097	-30.764
2023-07-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	745	726	740	729	295800		-16	-2.148	-49.436
2023-07-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	782	745	780	745	585000		-11	-1.455	-75.02
2023-07-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	793	744	757	756	2341900		47	6.629	760.044
2023-07-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	730	709	730	709	272300		-21	-2.877	12.104
2023-07-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	745	729	738	730	242900		1	0.137	-10.17
2023-07-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	729	706	718	729	270400		9	1.25	-28.009
2023-07-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	731	709	711	720	375600		-4	-0.552	-36.198
2023-07-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	757	724	747	724	588700		-38	-4.987	4.25
2023-07-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	762	737	753	762	564700		5	0.661	2.542
2023-07-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	771	753	771	757	550700		-19	-2.448	18.993
2023-07-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	792	771	778	776	462800		-13	-1.648	-24.625
2023-06-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	791	772	781	789	614000		-7	-0.879	-16.802
2023-06-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	824	793	810	796	738000		-14	-1.728	0.641
2023-06-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	828	796	823	810	733300		3	0.372	-44.083
2023-06-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	817	761	764	807	1311400		28	3.594	-10.307
2023-06-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	821	779	815	779	1462100		-57	-6.818	-54.393
2023-06-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	873	811	849	836	3205900		17	2.076	-38.049
2023-06-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	896	814	885	819	5174900		-21	-2.5	-32.299
2023-06-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	853	791	801	840	7643800		106	14.441	1104.507
2023-06-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	750	721	750	734	634600		-17	-2.264	-53.235
2023-06-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	767	736	754	751	1357000		22	3.018	23.341
2023-06-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	729	676	678	729	1100200		57	8.482	70.099
2023-06-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	698	670	690	672	646800		-19	-2.75	-0.874
2023-06-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	717	689	716	691	652500		-17	-2.401	-52.507
2023-06-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	732	697	725	708	1373900		18	2.609	38.806
2023-06-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	702	660	660	690	989800		29	4.387	60.395
2023-06-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	674	655	671	661	617100		-3	-0.452	-49.418
2023-06-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	713	661	706	664	1220000		-37	-5.278	-57.08
2023-06-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	744	681	690	701	2842500		38	5.732	398.509
2023-06-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	676	657	670	663	570200		-11	-1.632	-42.889
2023-06-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	681	649	668	674	998400		26	4.012	-6.674
2023-06-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	648	607	609	648	1069800		45	7.463	110.508
2023-06-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	615	596	615	603	508200		-12	-1.951	68.39
2023-05-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	619	603	615	615	301800		-2	-0.324	-13.101
2023-05-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	622	600	610	617	347300		11	1.815	-47.082
2023-05-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	628	600	603	606	656300		9	1.508	23.11
2023-05-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	609	592	608	597	533100		-11	-1.809	29.645
2023-05-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	616	601	613	608	411200		5	0.829	28.5
2023-05-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	619	601	602	603	320000		-2	-0.331	-38.615
2023-05-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	628	601	624	605	521300		-14	-2.262	73.535
2023-05-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	632	616	630	619	300400		-14	-2.212	-33.687
2023-05-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	636	606	606	633	453000		28	4.628	21.611
2023-05-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	615	597	610	605	372500		1	0.166	-10.154
2023-05-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	626	603	619	604	414600		-14	-2.265	-36.097
2023-05-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	658	618	624	618	648800		-16	-2.524	113.914
2023-05-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	636	622	626	634	303300		9	1.44	10.411
2023-05-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	622	640	625	274700		-15	-2.344	22.525
2023-05-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	652	640	645	640	224200		0	0	36.044
2023-05-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	648	635	644	640	164800		-5	-0.775	-42.297
2023-05-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	653	632	635	645	285600		8	1.256	48.441
2023-05-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	647	637	643	637	192400		-6	-0.933	-18.544
2023-05-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	650	631	650	643	236200		-3	-0.464	-2.638
2023-05-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	650	640	646	646	242600		8	1.254	35.91
2023-04-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	642	631	635	638	178500		8	1.27	-4.443
2023-04-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	634	620	624	630	186800		0	0	-10.451
2023-04-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	637	626	628	630	208600		-6	-0.943	-34.216
2023-04-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	647	625	643	636	317100		-4	-0.625	47.01
2023-04-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	651	636	638	640	215700		1	0.156	-44.018
2023-04-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	640	622	633	639	385300		0	0	-46.456
2023-04-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	661	639	661	639	719600		-32	-4.769	150.209
2023-04-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	682	662	673	671	287600		-7	-1.032	-15.511
2023-04-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	680	657	658	678	340400		13	1.955	-25.482
2023-04-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	698	663	692	665	456800		-18	-2.635	-8.052
2023-04-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	694	660	675	683	496800		15	2.246	67.611
2023-04-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	673	656	668	668	296400		-10	-1.475	19.228
2023-04-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	684	668	680	678	248600		-7	-1.022	-52.238
2023-04-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	707	678	691	685	520500		14	2.086	40.79
2023-04-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	684	663	671	671	369700		-2	-0.297	0.054
2023-04-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	695	664	688	673	369500		-8	-1.175	-45.75
2023-04-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	706	677	701	681	681100		-33	-4.622	-1.218
2023-04-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	732	701	713	714	689500		-6	-0.833	-39.326
2023-04-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	743	715	730	720	1136400		-35	-4.636	-49.15
2023-04-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	792	740	790	755	2234800		-40	-5.031	-26.421
2023-03-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	809	749	762	795	3037300		52	6.999	25.151
2023-03-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	766	717	749	743	2426900		34	4.795	22.949
2023-03-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	711	668	670	709	1973900		49	7.424	11.696
2023-03-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	713	656	682	660	1767200		-15	-2.222	-40.392
2023-03-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	719	641	654	675	2964700		41	6.467	763.086
2023-03-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	635	606	615	634	343500		29	4.793	96.735
2023-03-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	609	591	597	605	174600		0	0	0
2023-03-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	618	604	612	605	174600		2	0.332	-37.262
2023-03-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	612	595	610	603	278300		-13	-2.11	-27.032
2023-03-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	621	595	601	616	381400		30	5.119	-14.733
2023-03-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	598	583	593	586	447300		-23	-3.777	11.797
2023-03-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	642	603	634	609	400100		-8	-1.297	49.738
2023-03-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	639	617	637	617	267200		-27	-4.193	7.916
2023-03-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	650	634	635	644	247600		-10	-1.529	-32.662
2023-03-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	676	653	674	654	367700		-26	-3.824	12.619
2023-03-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	692	674	692	680	326500		-4	-0.585	-29.068
2023-03-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	686	657	664	684	460300		17	2.549	35.702
2023-03-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	668	646	649	667	339200		14	2.144	10.453
2023-03-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	657	643	648	653	307100		13	2.031	27.058
2023-03-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	642	627	630	640	241700		16	2.564	10.517
2023-03-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	629	618	624	624	218700		-3	-0.478	-12.938
2023-03-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	648	626	646	627	251200		-15	-2.336	-26.892
2023-02-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	646	626	633	642	343600		19	3.05	1.089
2023-02-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	628	612	616	623	339900		0	0	-41.608
2023-02-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	651	621	649	623	582100		-25	-3.858	27.822
2023-02-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	657	646	657	648	455400		-17	-2.556	-4.907
2023-02-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	673	652	653	665	478900		12	1.838	-48.572
2023-02-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	668	644	668	653	931200		-17	-2.537	-42.333
2023-02-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	728	669	690	670	1614800		-20	-2.899	-18.184
2023-02-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	702	677	687	690	1973700		-27	-3.766	1456.546
2023-02-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	717	717	717	717	126800		-150	-17.301	-47.969
2023-02-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	883	866	871	867	243700		-4	-0.459	14.79
2023-02-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	879	860	863	871	212300		-6	-0.684	-2.659
2023-02-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	899	877	895	877	218100		-28	-3.094	11.789
2023-02-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	907	890	894	905	195100		2	0.221	4.724
2023-02-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	907	881	886	903	186300		14	1.575	2.532
2023-02-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	896	881	895	889	181700		-7	-0.781	-13.021
2023-02-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	920	894	919	896	208900		-22	-2.397	-25.473
2023-02-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	918	893	893	918	280300		23	2.57	32.718
2023-02-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	918	891	915	895	211200		-5	-0.556	33.081
2023-02-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	910	890	890	900	158700		10	1.124	33.474
2023-01-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	901	884	895	890	118900		-1	-0.112	-58.557
2023-01-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	912	888	902	891	286900		-14	-1.547	13.94
2023-01-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	933	897	921	905	251800		-17	-1.844	-45.791
2023-01-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	942	901	940	922	464500		4	0.436	9.217
2023-01-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	919	873	875	918	425300		41	4.675	130.141
2023-01-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	899	877	894	877	184800		-8	-0.904	-29.573
2023-01-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	911	880	904	885	262400		-11	-1.228	-48.407
2023-01-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	911	868	873	896	508600		38	4.429	158.566
2023-01-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	865	839	845	858	196700		-2	-0.233	-43.216
2023-01-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	865	823	838	860	346400		42	5.134	168.735
2023-01-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	831	816	816	818	128900		-4	-0.487	0.703
2023-01-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	831	808	815	822	128000		3	0.366	-21.376
2023-01-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	840	816	823	819	162800		-13	-1.562	-35.139
2023-01-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	860	828	855	832	251000		-25	-2.917	20.615
2023-01-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	861	839	839	857	208100		18	2.145	13.036
2023-01-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	853	835	846	839	184100		6	0.72	17.187
2023-01-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	840	812	814	833	157100		13	1.585	-9.609
2023-01-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	838	816	825	820	173800		7	0.861	-28.916
2023-01-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	850	812	850	813	244500		-39	-4.577	16.651
2022-12-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	872	847	860	852	209600		3	0.353	7.653
2022-12-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	854	821	829	849	194700		10	1.192	-51.361
2022-12-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	844	819	833	839	400300		-4	-0.474	14.371
2022-12-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	859	838	845	843	350000		-2	-0.237	-20.599
2022-12-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	886	845	857	845	440800		-27	-3.096	19.361
2022-12-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	899	872	888	872	369300		-30	-3.326	20.963
2022-12-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	925	900	908	902	305300		-3	-0.331	-36.765
2022-12-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	929	881	881	905	482800		15	1.685	-46.439
2022-12-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	943	870	926	890	901400		-14	-1.549	104.771
2022-12-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	931	897	924	904	440200		-32	-3.419	-35.322
2022-12-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	976	930	964	936	680600		-54	-5.455	71.005
2022-12-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	996	956	969	990	398000		12	1.227	43.579
2022-12-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	989	968	980	978	277200		3	0.308	-25.684
2022-12-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1010	967	1007	975	373000		-21	-2.108	13.824
2022-12-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	996	968	981	996	327700		1	0.101	-52.013
2022-12-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1015	981	1010	995	682900		15	1.531	32.166
2022-12-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	995	941	963	980	516700		1	0.102	-25.397
2022-12-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	985	926	926	979	692600		41	4.371	36.473
2022-12-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	963	926	955	938	507500		-22	-2.292	-27.902
2022-12-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1002	953	1001	960	703900		-43	-4.287	-28.436
2022-12-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1050	995	1037	1003	983600		-48	-4.567	-51.935
2022-12-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1055	996	1004	1051	2046400		85	8.799	58.82
2022-11-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1015	961	1008	966	1288500		-63	-6.122	-56.34
2022-11-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1153	1020	1150	1029	2951200		-47	-4.368	37.784
2022-11-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1119	1027	1042	1076	2141900		20	1.894	-13.602
2022-11-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1090	1008	1011	1056	2479100		56	5.6	85.951
2022-11-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1015	963	965	1000	1333200		39	4.058	61.855
2022-11-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	990	940	970	961	823700		-11	-1.132	-49.973
2022-11-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1000	912	916	972	1646500		64	7.048	119.738
2022-11-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	925	885	903	908	749300		-8	-0.873	-37.391
2022-11-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	953	915	921	916	1196800		-18	-1.927	-56.19
2022-11-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	949	859	859	934	2731800		74	8.605	77.771
2022-11-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	879	817	820	860	1536700		-9	-1.036	111.9
2022-11-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	881	844	853	869	725200		22	2.597	31.044
2022-11-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	860	830	845	847	553400		17	2.048	144.111
2022-11-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	835	804	807	830	226700		8	0.973	-47.669
2022-11-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	863	813	855	822	433200		-16	-1.909	25.711
2022-11-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	846	823	825	838	344600		9	1.086	38.84
2022-11-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	829	798	800	829	248200		22	2.726	1.389
2022-11-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	814	790	798	807	244800		-6	-0.738	-22.849
2022-11-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	834	808	830	813	317300		-22	-2.635	-13.519
2022-11-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	860	824	854	835	366900		-19	-2.225	-52.033
2022-10-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	899	848	899	854	764900		-29	-3.284	-69.116
2022-10-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	901	841	847	883	2476700		66	8.078	1101.115
2022-10-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	839	815	830	817	206200		-13	-1.566	-48.643
2022-10-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	844	819	821	830	401500		16	1.966	42.426
2022-10-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	821	793	800	814	281900		19	2.39	91.899
2022-10-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	806	794	804	795	146900		-3	-0.376	6.681
2022-10-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	816	798	805	798	137700		-13	-1.603	-46.854
2022-10-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	825	797	805	811	259100		1	0.123	-36.088
2022-10-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	846	810	844	810	405400		-33	-3.915	-62.204
2022-10-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	869	786	791	843	1072600		57	7.252	665.596
2022-10-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	786	760	761	786	140100		10	1.289	-33.821
2022-10-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	783	770	775	776	211700		13	1.704	42.367
2022-10-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	790	762	785	763	148700		-17	-2.179	-45.068
2022-10-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	808	772	802	780	270700		-15	-1.887	20.902
2022-10-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	809	791	801	795	223900		-20	-2.454	-9.535
2022-10-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	827	812	820	815	247500		-20	-2.395	-44.668
2022-10-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	835	804	812	835	447300		20	2.454	22.08
2022-10-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	837	802	823	815	366400		-5	-0.61	-24.717
2022-10-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	827	799	811	820	486700		24	3.015	6.546
2022-10-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	799	750	763	796	456800		27	3.511	11.496
2022-09-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	772	748	755	769	409700		0	0	-24.368
2022-09-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	769	727	752	769	541700		31	4.201	-45.927
2022-09-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	769	710	730	738	1001800		10	1.374	255.374
2022-09-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	740	719	730	728	281900		3	0.414	-37.174
2022-09-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	742	705	729	725	448700		-7	-0.956	-29.516
2022-09-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	738	698	700	732	636600		21	2.954	45.708
2022-09-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	728	707	720	711	436900		-16	-2.201	-10.654
2022-09-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	749	722	745	727	489000		-25	-3.324	-6.768
2022-09-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	777	751	775	752	524500		-29	-3.713	96.001
2022-09-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	791	777	789	781	267600		-1	-0.128	-56.594
2022-09-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	794	781	785	782	616500		-33	-4.049	107.227
2022-09-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	831	814	814	815	297500		3	0.369	-9.105
2022-09-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	818	800	800	812	327300		17	2.138	-4.046
2022-09-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	806	789	789	795	341100		8	1.017	22.919
2022-09-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	805	786	803	787	277500		-3	-0.38	-22.138
2022-09-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	814	778	810	790	356400		-27	-3.305	-40.748
2022-09-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	832	787	795	817	601500		22	2.767	5.749
2022-09-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	803	758	765	795	568800		15	1.923	-22.284
2022-09-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	797	777	794	780	731900		-13	-1.639	5.219
2022-09-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	811	792	810	793	695600		-26	-3.175	43.01
2022-08-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	835	818	830	819	486400		-2	-0.244	27.297
2022-08-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	835	820	828	821	382100		-2	-0.243	-36.676
2022-08-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	838	818	818	823	603400		-28	-3.29	2.081
2022-08-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	880	851	875	851	591100		-19	-2.184	-28.895
2022-08-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	874	844	857	870	831300		39	4.693	58.736
2022-08-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	847	825	826	831	523700		4	0.484	-33.388
2022-08-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	843	813	828	827	786200		-3	-0.361	-4.402
2022-08-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	844	830	843	830	822400		-27	-3.151	-21.06
2022-08-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	893	855	891	857	1041800		-31	-3.491	-17.884
2022-08-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	912	870	910	888	1268700		-17	-1.878	-83.375
2022-08-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	924	828	828	905	7631500		77	9.3	4974.136
2022-08-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	828	828	828	828	150400		-150	-15.337	-85.628
2022-08-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	994	967	984	978	1046500		-14	-1.411	30.437
2022-08-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	995	950	953	992	802300		42	4.421	-9.478
2022-08-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	985	950	984	950	886300		-40	-4.04	87.141
2022-08-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1001	987	998	990	473600		-2	-0.202	-13.734
2022-08-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1016	992	1012	992	549000		-26	-2.554	-38.973
2022-08-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1028	986	992	1018	899600		29	2.932	17.181
2022-08-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1009	988	1001	989	767700		3	0.304	11.682
2022-08-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1011	981	1002	986	687400		-10	-1.004	-16.109
2022-08-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1040	996	1030	996	819400		-34	-3.301	48.738
2022-08-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1030	1000	1025	1030	550900		5	0.488	-34.111
2022-07-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1029	999	1005	1025	836100		32	3.223	30.355
2022-07-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1019	992	1015	993	641400		0	0	29.786
2022-07-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1008	992	1003	993	494200		-16	-1.586	7.904
2022-07-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1014	990	995	1009	458000		9	0.9	-27.244
2022-07-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1024	1000	1017	1000	629500		-29	-2.818	-32.464
2022-07-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1070	1029	1065	1029	932100		-43	-4.011	-60.658
2022-07-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1111	1028	1030	1072	2369200		47	4.585	163.978
2022-07-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1025	1001	1012	1025	897500		28	2.808	0.684
2022-07-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1014	990	1000	997	891400		-3	-0.3	-26.092
2022-07-15	11:10	2158 etc rela	ＦＲＯＮＴＥＯ	1049	995	1031	1000	1206100		-37	-3.568	-31.46
2022-07-14	10:30	2158 etc rela	ＦＲＯＮＴＥＯ	1061	1024	1034	1037	1759700		5	0.484	-57.689
2022-07-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1111	1010	1057	1032	4159000		-42	-3.911	-15.131
2022-07-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1168	1053	1161	1074	4900500		-53	-4.703	-11.088
2022-07-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1127	1006	1067	1127	5511600		150	15.353	615.606
2022-07-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	984	945	955	977	770200		20	2.09	45.211
2022-07-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	968	925	949	957	530400		4	0.42	3.574
2022-07-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	960	931	949	953	512100		12	1.275	-37.852
2022-07-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	955	911	911	941	824000		31	3.407	16.532
2022-07-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	928	892	925	910	707100		0	0	-38.508
2022-07-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	952	907	948	910	1149900		-40	-4.211	19.869
2022-06-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	999	946	984	950	959300		-23	-2.364	12.899
2022-06-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	992	967	985	973	849700		-37	-3.663	-31.778
2022-06-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1029	971	978	1010	1245500		33	3.378	2.468
2022-06-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1014	954	1005	977	1215500		-18	-1.809	-7.107
2022-06-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1005	948	965	995	1308500		40	4.188	26.596
2022-06-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	997	941	976	955	1033600		-10	-1.036	-22.785
2022-06-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1048	963	1048	965	1338600		-36	-3.596	44.075
2022-06-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1014	944	948	1001	929100		68	7.288	-26.658
2022-06-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1003	921	985	933	1266800		-45	-4.601	-5.165
2022-06-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	991	940	977	978	1335800		-21	-2.102	41.25
2022-06-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1071	995	1068	999	945700		-17	-1.673	43.549
2022-06-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1059	1010	1046	1016	658800		-14	-1.359	-42.448
2022-06-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1100	1016	1020	1030	1144700		-13	-1.246	41.811
2022-06-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1090	1038	1080	1043	807200		-77	-6.875	-4.89
2022-06-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1164	1118	1145	1120	848700		-55	-4.681	-22.138
2022-06-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1191	1111	1125	1175	1090000		45	3.982	-42.441
2022-06-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1142	1048	1053	1130	1893700		94	9.073	54.929
2022-06-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1093	1030	1093	1036	1222300		-69	-6.244	24.344
2022-06-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1108	1048	1062	1105	983000		13	1.19	-10.677
2022-06-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1153	1085	1144	1092	1100500		-22	-1.975	34.865
2022-06-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1145	1112	1141	1114	816000		-50	-4.296	-9.172
2022-06-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1211	1161	1195	1164	898400		-29	-2.431	-44.126
2022-05-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1235	1164	1221	1193	1607900		-43	-3.479	-55.767
2022-05-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1323	1217	1256	1236	3635100		65	5.551	-32.263
2022-05-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1199	1096	1133	1171	5366500		98	9.133	-16.158
2022-05-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1119	988	1006	1073	6400700		90	9.156	94.438
2022-05-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1081	982	1062	983	3291900		-76	-7.177	-63.918
2022-05-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1114	957	964	1059	9123500		-10	-0.935	8434.612
2022-05-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1069	1069	1069	1069	106900		-300	-21.914	-95.78
2022-05-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1388	1285	1388	1369	2533400		41	3.087	94.488
2022-05-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1349	1281	1288	1328	1302600		-26	-1.92	-6.831
2022-05-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1385	1331	1331	1354	1398100		65	5.043	-14.28
2022-05-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1316	1239	1244	1289	1631000		-45	-3.373	28.607
2022-05-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1393	1323	1383	1334	1268200		6	0.452	-25.1
2022-05-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1370	1273	1290	1328	1693200		68	5.397	-20.782
2022-05-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1331	1246	1330	1260	2137400		-106	-7.76	58.232
2022-05-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1410	1303	1370	1366	1350800		2	0.147	8.839
2022-05-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1384	1326	1377	1364	1241100		-24	-1.729	51.022
2022-05-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1436	1387	1402	1388	821800		-27	-1.908	-26.971
2022-05-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1452	1395	1435	1415	1125300		-41	-2.816	15.475
2022-05-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1503	1439	1465	1456	974500		-24	-1.622	-2.871
2022-04-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1554	1466	1548	1480	1003300		-50	-3.268	9.351
2022-04-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1575	1521	1559	1530	917500		-67	-4.195	-10.879
2022-04-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1613	1515	1565	1597	1029500		68	4.447	-32.465
2022-04-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1608	1455	1462	1529	1524400		8	0.526	61.346
2022-04-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1555	1510	1550	1521	944800		-58	-3.673	18.679
2022-04-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1610	1557	1599	1579	796100		-23	-1.436	-21.698
2022-04-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1657	1584	1655	1602	1016700		-31	-1.898	-9.02
2022-04-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1697	1618	1675	1633	1117500		-20	-1.21	26.114
2022-04-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1711	1646	1680	1653	886100		-52	-3.05	-14.121
2022-04-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1715	1664	1671	1705	1031800		-21	-1.217	-45.332
2022-04-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1753	1637	1732	1726	1887400		16	0.936	30.103
2022-04-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1722	1630	1640	1710	1450700		91	5.621	-1.667
2022-04-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1680	1589	1590	1619	1475300		-11	-0.675	-11.865
2022-04-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1685	1613	1675	1630	1673900		-108	-6.214	22.209
2022-04-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1768	1692	1731	1738	1369700		8	0.462	44.773
2022-04-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1777	1707	1762	1730	946100		-82	-4.525	-73.469
2022-04-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1845	1680	1830	1812	3566000		-58	-3.102	94.598
2022-04-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1983	1870	1976	1870	1832500		-57	-2.958	53.463
2022-04-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1967	1902	1961	1927	1194100		-28	-1.432	-29.205
2022-04-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1997	1941	1990	1955	1686700		-77	-3.789	20.789
2022-03-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2044	1952	1980	2032	1396400		8	0.395	-41.065
2022-03-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2072	1990	2002	2024	2369400		66	3.371	58.732
2022-03-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1958	1865	1868	1958	1492700		104	5.609	18.94
2022-03-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1894	1840	1894	1854	1255000		-53	-2.779	-14.065
2022-03-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1943	1898	1939	1907	1460400		5	0.263	-23.189
2022-03-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1948	1878	1901	1902	1901300		-45	-2.311	-41.68
2022-03-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2002	1926	1949	1947	3260100		55	2.907	20.87
2022-03-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2028	1880	2019	1892	2697200		-118	-5.871	-22.418
2022-03-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2071	2004	2005	2010	3476600		6	0.299	-42.5
2022-03-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2090	1970	2081	2004	6046300		107	5.64	1.422
2022-03-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1955	1827	1848	1897	5961500		107	5.978	110.008
2022-03-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1790	1716	1721	1790	2838700		50	2.874	-25.971
2022-03-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1810	1731	1748	1740	3834600		28	1.636	6.998
2022-03-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1787	1700	1757	1712	3583800		-90	-4.994	-37.545
2022-03-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1855	1770	1819	1802	5738200		106	6.25	16.595
2022-03-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1808	1685	1802	1696	4921500		-29	-1.681	-34.11
2022-03-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1844	1627	1660	1725	7469300		34	2.011	38.09
2022-03-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1777	1659	1764	1691	5409000		-174	-9.33	-36.924
2022-03-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2015	1825	1978	1865	8575400		-200	-9.685	-36.073
2022-03-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2263	1961	2250	2065	13414300		-39	-1.854	13.378
2022-03-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2132	1940	2010	2104	11831500		9	0.43	-24.053
2022-03-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2117	1969	1994	2095	15578700		260	14.169	0.772
2022-02-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1843	1517	1548	1835	15459300		253	15.992	32.484
2022-02-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1612	1434	1478	1582	11668800		224	16.495	52.102
2022-02-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1458	1343	1392	1358	7671700		-44	-3.138	-42.631
2022-02-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1548	1370	1433	1402	13372600		-8	-0.567	16.623
2022-02-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1524	1353	1498	1410	11466500		-208	-12.855	-13.377
2022-02-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1675	1513	1543	1618	13237300		25	1.569	5.588
2022-02-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1971	1593	1944	1593	12536700		-400	-20.07	36.239
2022-02-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2349	1945	2250	1993	9202000		-357	-15.191	1426.036
2022-02-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2371	2350	2350	2350	603000		-500	-17.544	-81.466
2022-02-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2924	2727	2750	2850	3253400		0	0	-26.488
2022-02-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3065	2788	3020	2850	4425700		-96	-3.259	-1.54
2022-02-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2960	2747	2800	2946	4494900		221	8.11	2.974
2022-02-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3035	2707	2980	2725	4365100		-270	-9.015	38.808
2022-02-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3180	2929	3180	2995	3144700		-65	-2.124	-47.118
2022-02-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3075	2800	2829	3060	5946600		216	7.595	31.347
2022-02-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2876	2677	2696	2844	4527400		66	2.376	41.124
2022-02-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2800	2702	2787	2778	3208100		141	5.347	-41.225
2022-02-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2740	2540	2542	2637	5458300		143	5.734	52.021
2022-01-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2510	2242	2251	2494	3590500		269	12.09	39.448
2022-01-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2309	2164	2285	2225	2574800		-1	-0.045	-27.927
2022-01-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2484	2218	2476	2226	3572500		-216	-8.845	40.23
2022-01-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2466	2327	2380	2442	2547600		76	3.212	26.2
2022-01-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2519	2365	2519	2366	2018700		-103	-4.172	-25.363
2022-01-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2484	2360	2436	2469	2704700		-17	-0.684	-11.234
2022-01-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2491	2341	2380	2486	3047000		59	2.431	-27.587
2022-01-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2480	2287	2325	2427	4207800		125	5.43	55.943
2022-01-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2409	2282	2352	2302	2698300		-121	-4.994	-44.21
2022-01-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2520	2366	2520	2423	4836500		-107	-4.229	8.798
2022-01-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2569	2340	2385	2530	4445400		128	5.329	35.535
2022-01-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2465	2317	2350	2402	3279900		-56	-2.278	39.191
2022-01-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2554	2435	2544	2458	2356400		-99	-3.872	-65.219
2022-01-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2720	2515	2578	2557	6775000		116	4.752	126.414
2022-01-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2580	2425	2510	2441	2992300		-119	-4.648	-54.107
2022-01-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2830	2457	2780	2560	6520200		-180	-6.569	10.95
2022-01-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2870	2571	2710	2740	5876700		-290	-9.571	86.455
2022-01-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3250	2980	3095	3030	3151800		-240	-7.339	9.796
2022-01-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3420	3150	3380	3270	2870600		-40	-1.208	-27.064
2021-12-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3445	3245	3355	3310	3935800		-45	-1.341	-47.776
2021-12-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3475	3200	3305	3355	7536400		175	5.503	-30.735
2021-12-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3485	2788	3440	3180	10880500		-190	-5.638	10.567
2021-12-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3445	3010	3070	3370	9840600		420	14.237	3.314
2021-12-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2950	2683	2725	2950	9524900		270	10.075	75.837
2021-12-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2705	2552	2646	2680	5416900		35	1.323	-62.931
2021-12-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2838	2561	2618	2645	14612900		215	8.848	189.118
2021-12-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2433	2306	2401	2430	5054300		70	2.966	-32.695
2021-12-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2470	2222	2280	2360	7509500		173	7.91	88.354
2021-12-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2323	2150	2256	2187	3986900		-219	-9.102	-27.657
2021-12-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2430	2255	2280	2406	5511100		196	8.869	38.55
2021-12-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2259	2134	2207	2210	3977700		-13	-0.585	-23.071
2021-12-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2349	2163	2345	2223	5170600		-47	-2.07	-48.16
2021-12-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2505	2202	2381	2270	9974200		-108	-4.542	-42.437
2021-12-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2739	2336	2399	2378	17327300		48	2.06	193.778
2021-12-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2549	2307	2500	2330	5898100		-80	-3.32	-10.667
2021-12-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2475	2306	2359	2410	6602400		85	3.656	-32.932
2021-12-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2564	2251	2533	2325	9844300		-235	-9.18	-22.907
2021-12-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2589	2112	2315	2560	12769400		195	8.245	7.955
2021-12-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3245	2365	3105	2365	11828500		-700	-22.838	-58.505
2021-12-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3150	2388	2557	3065	28505600		165	5.69	39823.81
2021-12-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2900	2900	2900	2900	71400		-700	-19.444	-65.289
2021-11-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3600	3600	3600	3600	205700		-700	-16.279	-94.238
2021-11-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	5130	4300	5000	4300	3569700		-1000	-18.868	72.2
2021-11-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	5300	5170	5300	5300	2073000		705	15.343	-33.568
2021-11-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	4795	4430	4515	4595	3120500		150	3.375	60.909
2021-11-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	4570	4325	4550	4445	1939300		5	0.113	-28.529
2021-11-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	4540	4100	4105	4440	2713400		235	5.589	-10.137
2021-11-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	4495	4165	4370	4205	3019500		-110	-2.549	-50.954
2021-11-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	4455	3845	3950	4315	6156500		170	4.101	83.055
2021-11-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	4145	3760	3950	4145	3363200		700	20.319	154.422
2021-11-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3445	3360	3395	3445	1321900		500	16.978	-60.073
2021-11-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3005	2821	3000	2945	3310800		-70	-2.322	-16.749
2021-11-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3070	2850	3070	3015	3976900		-50	-1.631	117.757
2021-11-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3180	3005	3075	3065	1826300		-30	-0.969	-50.169
2021-11-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	3185	2971	2988	3095	3665000		246	8.635	81.669
2021-11-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2935	2803	2914	2849	2017400		-51	-1.759	-16.429
2021-11-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2937	2830	2862	2900	2414000		-9	-0.309	-52.937
2021-11-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2964	2732	2756	2909	5129300		240	8.992	77.007
2021-11-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2770	2642	2761	2669	2897800		-104	-3.75	-38.755
2021-11-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2820	2590	2600	2773	4731500		179	6.901	75.925
2021-11-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2685	2578	2629	2594	2689500		-8	-0.307	45.049
2021-10-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2625	2541	2552	2602	1854200		0	0	-44.953
2021-10-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2703	2584	2674	2602	3368400		22	0.853	-41.804
2021-10-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2640	2520	2553	2580	5788000		27	1.058	-42.145
2021-10-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2690	2324	2351	2553	10004300		299	13.265	179.708
2021-10-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2397	2202	2358	2254	3576700		-104	-4.411	23.237
2021-10-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2378	2190	2241	2358	2902300		122	5.456	8.258
2021-10-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2300	2158	2197	2236	2680900		-6	-0.268	-43.336
2021-10-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2310	2207	2291	2242	4731200		118	5.556	61.057
2021-10-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2139	1915	1922	2124	2937600		185	9.541	108.459
2021-10-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1979	1904	1964	1939	1409200		-15	-0.768	-8.961
2021-10-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1962	1861	1901	1954	1547900		65	3.441	-5.702
2021-10-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1898	1780	1784	1889	1641500		101	5.649	-0.255
2021-10-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1875	1775	1844	1788	1645700		-56	-3.037	-4.153
2021-10-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1862	1749	1771	1844	1717000		84	4.773	48.581
2021-10-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1768	1662	1688	1760	1155600		46	2.684	2.275
2021-10-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1750	1675	1705	1714	1129900		34	2.024	-19.073
2021-10-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1712	1632	1682	1680	1396200		-14	-0.826	-53.692
2021-10-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1849	1660	1765	1694	3015000		-23	-1.34	98.577
2021-10-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1746	1655	1685	1717	1518300		10	0.586	-23.788
2021-10-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1865	1693	1836	1707	1992200		-9	-0.524	80.961
2021-10-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1762	1700	1743	1716	1100900		-51	-2.886	-13.417
2021-09-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1803	1693	1714	1767	1271500		33	1.903	-21.884
2021-09-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1760	1661	1675	1734	1627700		22	1.285	-40.94
2021-09-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1892	1684	1888	1712	2756000		-118	-6.448	16.14
2021-09-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1980	1826	1980	1830	2373000		-148	-7.482	28.527
2021-09-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2035	1946	1995	1978	1846300		41	2.117	-29.076
2021-09-22	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2063	1922	2017	1937	2603200		-64	-3.198	-9.961
2021-09-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2051	1941	1991	2001	2891200		-67	-3.24	-45.101
2021-09-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	2093	1826	1829	2068	5266400		231	12.575	220.575
2021-09-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1907	1818	1850	1837	1642800		-39	-2.079	3.029
2021-09-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1898	1807	1833	1876	1594500		24	1.296	-3.975
2021-09-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1921	1842	1916	1852	1660500		-64	-3.34	-7.126
2021-09-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1929	1827	1902	1916	1787900		32	1.699	-37.591
2021-09-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1940	1870	1939	1884	2864800		13	0.695	-50.816
2021-09-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1908	1750	1770	1871	5824700		164	9.607	221.044
2021-09-08	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1778	1685	1742	1707	1814300		-75	-4.209	-35.347
2021-09-07	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1834	1709	1741	1782	2806200		24	1.365	-29.061
2021-09-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1870	1728	1795	1758	3955800		31	1.795	2.109
2021-09-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1745	1582	1592	1727	3874100		115	7.134	-27.516
2021-09-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1823	1577	1793	1612	5344800		-217	-11.864	63.505
2021-09-01	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1833	1730	1822	1829	3268900		39	2.179	-9.836
2021-08-31	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1815	1703	1726	1790	3625500		52	2.992	-22.562
2021-08-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1744	1581	1583	1738	4681800		188	12.129	182.786
2021-08-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1562	1503	1540	1550	1655600		-1	-0.064	-53.612
2021-08-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1576	1490	1490	1551	3569000		61	4.094	7.779
2021-08-25	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1524	1398	1414	1490	3311400		77	5.449	9.933
2021-08-24	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1465	1393	1430	1413	3012200		6	0.426	-27.513
2021-08-23	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1420	1311	1330	1407	4155500		110	8.481	49.807
2021-08-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1310	1234	1261	1297	2773900		39	3.1	-40.66
2021-08-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1343	1210	1215	1258	4674600		18	1.452	-34.848
2021-08-18	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1310	1122	1280	1240	7174900		137	12.421	30302.119
2021-08-17	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1103	1103	1103	1103	23600		150	15.74	-97.334
2021-08-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	985	950	985	953	885200		-42	-4.221	53.069
2021-08-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1036	992	1035	995	578300		-16	-1.583	-22.062
2021-08-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1028	991	1022	1011	742000		-25	-2.413	58.209
2021-08-11	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1068	1020	1068	1036	469000		-37	-3.448	-0.636
2021-08-10	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1078	1049	1066	1073	472000		7	0.657	-6.479
2021-08-06	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1085	1028	1040	1066	504700		37	3.596	34.515
2021-08-05	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1046	1017	1022	1029	375200		-10	-0.962	-29.194
2021-08-04	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1061	1026	1059	1039	529900		-28	-2.624	68.383
2021-08-03	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1092	1054	1085	1067	314700		-5	-0.466	-14.992
2021-08-02	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1084	1054	1070	1072	370200		-9	-0.833	-13.424
2021-07-30	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1116	1068	1110	1081	427600		-19	-1.727	-37.476
2021-07-29	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1130	1090	1120	1100	683900		30	2.804	-62.858
2021-07-28	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1151	1042	1142	1070	1841300		-102	-8.703	138.851
2021-07-27	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1221	1163	1210	1172	770900		-47	-3.856	52.382
2021-07-26	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1240	1198	1203	1219	505900		29	2.437	-11.895
2021-07-21	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1230	1183	1217	1190	574200		-13	-1.081	-10.309
2021-07-20	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1244	1197	1220	1203	640200		-21	-1.716	5.644
2021-07-19	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1264	1213	1223	1224	606000		-10	-0.81	-4.612
2021-07-16	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1253	1205	1213	1234	635300		13	1.065	3.621
2021-07-15	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1244	1199	1220	1221	613100		-20	-1.612	-30.621
2021-07-14	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1284	1232	1242	1241	883700		-1	-0.081	-59.052
2021-07-13	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1280	1191	1280	1242	2158100		-52	-4.019	114.758
2021-07-12	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1355	1282	1343	1294	1004900		-27	-2.044	-0.956
2021-07-09	15:00	2158 etc rela	ＦＲＯＮＴＥＯ	1350	1292	1310	1321	1014600		-10	-0.751	-26.944
2021-07-08		2158 etc rela	ＦＲＯＮＴＥＯ	1370	1302	1352	1331	1388800		-34	-2.491	-32.697
2021-07-07		2158 etc rela	ＦＲＯＮＴＥＯ	1380	1264	1270	1363	1420100		92	7.238	60.192
2021-07-06		2158 etc rela	ＦＲＯＮＴＥＯ	1284	1243	1277	1271	886500		-14	-1.089	-50.968
2021-07-05		2158 etc rela	ＦＲＯＮＴＥＯ	1326	1236	1237	1285	1808000		43	3.462	98.725
2021-07-02		2158 etc rela	ＦＲＯＮＴＥＯ	1260	1224	1260	1242	909800		-23	-1.818	-36.833
2021-07-01		2158 etc rela	ＦＲＯＮＴＥＯ	1283	1218	1222	1265	1440300		20	1.606	-30.864
2021-06-30		2158 etc rela	ＦＲＯＮＴＥＯ	1298	1211	1287	1245	2083300		18	1.467	-15.303
2021-06-29		2158 etc rela	ＦＲＯＮＴＥＯ	1278	1200	1200	1227	2459700		71	6.142	175.906
2021-06-28		2158 etc rela	ＦＲＯＮＴＥＯ	1168	1121	1143	1156	891500		-1	-0.086	-31.602
2021-06-25		2158 etc rela	ＦＲＯＮＴＥＯ	1168	1112	1138	1157	1303400		37	3.304	11.145
2021-06-24		2158 etc rela	ＦＲＯＮＴＥＯ	1139	1088	1104	1120	1172700		0	0	-58.178
2021-06-23		2158 etc rela	ＦＲＯＮＴＥＯ	1158	1045	1048	1120	2804000		94	9.162	73.644
2021-06-22		2158 etc rela	ＦＲＯＮＴＥＯ	1054	982	1053	1026		1026	-10	-0.965
2021-06-21		2158 etc rela	ＦＲＯＮＴＥＯ	1044	985	997	1036		1036	14	1.37
2021-06-18		2158 etc rela	ＦＲＯＮＴＥＯ	1040	988	994	1022		1022	38	3.862
2021-06-17		2158 etc rela	ＦＲＯＮＴＥＯ	987	944	975	984		984	10	1.027
2021-06-16		2158 etc rela	ＦＲＯＮＴＥＯ	979	917	921	974		974	38	4.06
2021-06-15		2158 etc rela	ＦＲＯＮＴＥＯ	945	866	869	936		936	85	9.988
2021-06-14		2158 etc rela	ＦＲＯＮＴＥＯ	876	828	829	851		851	30	3.654
2021-06-11		2158 etc rela	ＦＲＯＮＴＥＯ	827	799	803	821		821	22	2.753
2021-06-10		2158 etc rela	ＦＲＯＮＴＥＯ	804	779	786	799		799	17	2.174
2021-06-09		2158 etc rela	ＦＲＯＮＴＥＯ	785	761	778	782		782	4	0.514
2021-06-08		2158 etc rela	ＦＲＯＮＴＥＯ	819	776	781	778		778	13	1.699
2021-06-07		2158 etc rela	ＦＲＯＮＴＥＯ	782	765	781	765		765	-17	-2.174
2021-06-04		2158 etc rela	ＦＲＯＮＴＥＯ	788	773	788	782		782	2	0.256
2021-06-03		2158 etc rela	ＦＲＯＮＴＥＯ	786	767	780	780		780	-3	-0.383
2021-06-02		2158 etc rela	ＦＲＯＮＴＥＯ	792	777	781	783		783	8	1.032
2021-06-01		2158 etc rela	ＦＲＯＮＴＥＯ	787	765	777	775		775	10	1.307
2021-05-31		2158 etc rela	ＦＲＯＮＴＥＯ	775	753	755	765		765	15	2
2021-05-28		2158 etc rela	ＦＲＯＮＴＥＯ	759	743	752	750		750	0	0
2021-05-27		2158 etc rela	ＦＲＯＮＴＥＯ	769	743	769	750		750	-29	-3.723
2021-05-26		2158 etc rela	ＦＲＯＮＴＥＯ	786	751	751	779		779	31	4.144
2021-05-25		2158 etc rela	ＦＲＯＮＴＥＯ	769	741	761	748		748	-13	-1.708
2021-05-24		2158 etc rela	ＦＲＯＮＴＥＯ	785	755	782	761		761	-36	-4.517
2021-05-21		2158 etc rela	ＦＲＯＮＴＥＯ	863	774	837	797		797	65	8.88
2021-05-20		2158 etc rela	ＦＲＯＮＴＥＯ	758	732	757	732		732	-10	-1.348
2021-05-19		2158 etc rela	ＦＲＯＮＴＥＯ	742	711	722	742		742	17	2.345
2021-05-18		2158 etc rela	ＦＲＯＮＴＥＯ	728	699	699	725		725	27	3.868
2021-05-17		2158 etc rela	ＦＲＯＮＴＥＯ	722	692	717	698		698	-17	-2.378
2021-05-14		2158 etc rela	ＦＲＯＮＴＥＯ	715	696	705	715		715	26	3.774
2021-05-13		2158 etc rela	ＦＲＯＮＴＥＯ	709	680	686	689		689	-14	-1.991
2021-05-12		2158 etc rela	ＦＲＯＮＴＥＯ	728	689	720	703		703	-21	-2.901
2021-05-11		2158 etc rela	ＦＲＯＮＴＥＯ	735	715	728	724		724	-12	-1.63
2021-05-10		2158 etc rela	ＦＲＯＮＴＥＯ	758	733	750	736		736	-8	-1.075
2021-05-07		2158 etc rela	ＦＲＯＮＴＥＯ	745	722	734	744		744	22	3.047
2021-05-06		2158 etc rela	ＦＲＯＮＴＥＯ	737	722	733	722		722	-6	-0.824
2021-04-30		2158 etc rela	ＦＲＯＮＴＥＯ	729	711	721	728		728	-1	-0.137
2021-04-28		2158 etc rela	ＦＲＯＮＴＥＯ	737	724	737	729		729	-8	-1.085
2021-04-27		2158 etc rela	ＦＲＯＮＴＥＯ	759	736	749	737		737	3	0.409
2021-04-26		2158 etc rela	ＦＲＯＮＴＥＯ	740	729	738	734		734	1	0.136
2021-04-23		2158 etc rela	ＦＲＯＮＴＥＯ	754	733	735	733		733	-14	-1.874
2021-04-22		2158 etc rela	ＦＲＯＮＴＥＯ	749	726	733	747		747	29	4.039
2021-04-21		2158 etc rela	ＦＲＯＮＴＥＯ	753	718	748	718		718	-45	-5.898
2021-04-20		2158 etc rela	ＦＲＯＮＴＥＯ	779	759	766	763		763	-11	-1.421
2021-04-19		2158 etc rela	ＦＲＯＮＴＥＯ	780	764	778	774		774	-7	-0.896
2021-04-16		2158 etc rela	ＦＲＯＮＴＥＯ	785	774	778	781		781	-2	-0.255
2021-04-15		2158 etc rela	ＦＲＯＮＴＥＯ	804	783	799	783		783	-22	-2.733
2021-04-14		2158 etc rela	ＦＲＯＮＴＥＯ	829	804	826	805		805	-30	-3.593
2021-04-13		2158 etc rela	ＦＲＯＮＴＥＯ	840	812	822	835		835	10	1.212
2021-04-12		2158 etc rela	ＦＲＯＮＴＥＯ	839	816	834	825		825	-11	-1.316
2021-04-09		2158 etc rela	ＦＲＯＮＴＥＯ	840	818	827	836		836	9	1.088
2021-04-08		2158 etc rela	ＦＲＯＮＴＥＯ	830	801	813	827		827	15	1.847
2021-04-07		2158 etc rela	ＦＲＯＮＴＥＯ	825	807	810	812		812	-3	-0.368
2021-04-06		2158 etc rela	ＦＲＯＮＴＥＯ	826	799	821	815		815	-8	-0.972
2021-04-05		2158 etc rela	ＦＲＯＮＴＥＯ	867	822	861	823		823	-31	-3.63
2021-04-02		2158 etc rela	ＦＲＯＮＴＥＯ	883	841	842	854		854	19	2.275
2021-04-01		2158 etc rela	ＦＲＯＮＴＥＯ	840	815	834	835		835	21	2.58
2021-03-31		2158 etc rela	ＦＲＯＮＴＥＯ	823	801	810	814		814	16	2.005
2021-03-30		2158 etc rela	ＦＲＯＮＴＥＯ	810	784	794	798		798	11	1.398
2021-03-29		2158 etc rela	ＦＲＯＮＴＥＯ	799	781	796	787		787	0	0
2021-03-26		2158 etc rela	ＦＲＯＮＴＥＯ	792	772	782	787		787	6	0.768
2021-03-25		2158 etc rela	ＦＲＯＮＴＥＯ	782	760	766	781		781	4	0.515
2021-03-24		2158 etc rela	ＦＲＯＮＴＥＯ	793	766	792	777		777	-23	-2.875
2021-03-23		2158 etc rela	ＦＲＯＮＴＥＯ	814	796	802	800		800	-3	-0.374
2021-03-22		2158 etc rela	ＦＲＯＮＴＥＯ	813	791	810	803		803	-14	-1.714
2021-03-19		2158 etc rela	ＦＲＯＮＴＥＯ	838	802	810	817		817	12	1.491
2021-03-18		2158 etc rela	ＦＲＯＮＴＥＯ	825	799	810	805		805	5	0.625
2021-03-17		2158 etc rela	ＦＲＯＮＴＥＯ	809	782	788	800		800	16	2.041
2021-03-16		2158 etc rela	ＦＲＯＮＴＥＯ	789	772	772	784		784	8	1.031
2021-03-15		2158 etc rela	ＦＲＯＮＴＥＯ	783	754	779	776		776	12	1.571
2021-03-12		2158 etc rela	ＦＲＯＮＴＥＯ	771	735	742	764		764	27	3.664
2021-03-11		2158 etc rela	ＦＲＯＮＴＥＯ	740	705	712	737		737	20	2.789
2021-03-10		2158 etc rela	ＦＲＯＮＴＥＯ	725	710	720	717		717	5	0.702
2021-03-09		2158 etc rela	ＦＲＯＮＴＥＯ	712	680	681	712		712	22	3.188
2021-03-08		2158 etc rela	ＦＲＯＮＴＥＯ	703	681	698	690		690	2	0.291
2021-03-05		2158 etc rela	ＦＲＯＮＴＥＯ	701	667	700	688		688	-19	-2.687
2021-03-04		2158 etc rela	ＦＲＯＮＴＥＯ	728	698	721	707		707	-26	-3.547
2021-03-03		2158 etc rela	ＦＲＯＮＴＥＯ	733	712	714	733		733	20	2.805
2021-03-02		2158 etc rela	ＦＲＯＮＴＥＯ	720	699	705	713		713	5	0.706
2021-03-01		2158 etc rela	ＦＲＯＮＴＥＯ	715	695	710	708		708	-5	-0.701
2021-02-26		2158 etc rela	ＦＲＯＮＴＥＯ	723	691	696	713		713	-4	-0.558
2021-02-25		2158 etc rela	ＦＲＯＮＴＥＯ	729	710	726	717		717	6	0.844
2021-02-24		2158 etc rela	ＦＲＯＮＴＥＯ	749	710	727	711		711	-11	-1.524
2021-02-22		2158 etc rela	ＦＲＯＮＴＥＯ	749	721	734	722		722	-12	-1.635
2021-02-19		2158 etc rela	ＦＲＯＮＴＥＯ	748	720	724	734		734	-7	-0.945
2021-02-18		2158 etc rela	ＦＲＯＮＴＥＯ	787	735	785	741		741	-59	-7.375
2021-02-17		2158 etc rela	ＦＲＯＮＴＥＯ	851	762	806	800		800	18	2.302
2021-02-16		2158 etc rela	ＦＲＯＮＴＥＯ	782	721	721	782		782	100	14.663
2021-02-15		2158 etc rela	ＦＲＯＮＴＥＯ	693	672	690	682		682	-3	-0.438
2021-02-12		2158 etc rela	ＦＲＯＮＴＥＯ	687	675	683	685		685	5	0.735
2021-02-10		2158 etc rela	ＦＲＯＮＴＥＯ	684	665	665	680		680	11	1.644
2021-02-09		2158 etc rela	ＦＲＯＮＴＥＯ	674	665	668	669		669	1	0.15
2021-02-08		2158 etc rela	ＦＲＯＮＴＥＯ	668	652	665	668		668	3	0.451
2021-02-05		2158 etc rela	ＦＲＯＮＴＥＯ	672	657	668	665		665	-4	-0.598
2021-02-04		2158 etc rela	ＦＲＯＮＴＥＯ	669	654	657	669		669	2	0.3
2021-02-03		2158 etc rela	ＦＲＯＮＴＥＯ	673	660	665	667		667	0	0
2021-02-02		2158 etc rela	ＦＲＯＮＴＥＯ	669	638	638	667		667	25	3.894
2021-02-01		2158 etc rela	ＦＲＯＮＴＥＯ	644	612	617	642		642	18	2.885
2021-01-29		2158 etc rela	ＦＲＯＮＴＥＯ	651	621	640	624		624	-12	-1.887
2021-01-28		2158 etc rela	ＦＲＯＮＴＥＯ	648	633	635	636		636	-23	-3.49
2021-01-27		2158 etc rela	ＦＲＯＮＴＥＯ	661	650	660	659		659	-6	-0.902
2021-01-26		2158 etc rela	ＦＲＯＮＴＥＯ	675	661	675	665		665	-15	-2.206
2021-01-25		2158 etc rela	ＦＲＯＮＴＥＯ	684	671	682	680		680	-2	-0.293
2021-01-22		2158 etc rela	ＦＲＯＮＴＥＯ	695	675	690	682		682	-13	-1.871
2021-01-21		2158 etc rela	ＦＲＯＮＴＥＯ	697	661	673	695		695	24	3.577
2021-01-20		2158 etc rela	ＦＲＯＮＴＥＯ	730	671	694	671		671	6	0.902
2021-01-19		2158 etc rela	ＦＲＯＮＴＥＯ	681	637	645	665		665	56	9.195
2021-01-18		2158 etc rela	ＦＲＯＮＴＥＯ	610	595	600	609		609	1	0.164
2021-01-15		2158 etc rela	ＦＲＯＮＴＥＯ	616	599	608	608		608	-1	-0.164
2021-01-14		2158 etc rela	ＦＲＯＮＴＥＯ	627	608	621	609		609	-16	-2.56
2021-01-13		2158 etc rela	ＦＲＯＮＴＥＯ	635	618	635	625		625	-5	-0.794
2021-01-12		2158 etc rela	ＦＲＯＮＴＥＯ	645	625	641	630		630	-4	-0.631
2021-01-08		2158 etc rela	ＦＲＯＮＴＥＯ	635	622	626	634		634	8	1.278
2021-01-07		2158 etc rela	ＦＲＯＮＴＥＯ	631	617	621	626		626	1	0.16
2021-01-06		2158 etc rela	ＦＲＯＮＴＥＯ	634	612	613	625		625	5	0.806
2021-01-05		2158 etc rela	ＦＲＯＮＴＥＯ	621	605	611	620		620	3	0.486
2021-01-04		2158 etc rela	ＦＲＯＮＴＥＯ	619	600	611	617		617	0	0
2020-12-30		2158 etc rela	ＦＲＯＮＴＥＯ	624	604	608	617		617	0	0
2020-12-29		2158 etc rela	ＦＲＯＮＴＥＯ	619	605	606	617		617	15	2.492
2020-12-28		2158 etc rela	ＦＲＯＮＴＥＯ	624	598	610	602		602	-11	-1.794
2020-12-25		2158 etc rela	ＦＲＯＮＴＥＯ	636	610	623	613		613	-12	-1.92
2020-12-24		2158 etc rela	ＦＲＯＮＴＥＯ	631	606	606	625		625	14	2.291
2020-12-23		2158 etc rela	ＦＲＯＮＴＥＯ	618	584	593	611		611	17	2.862
2020-12-22		2158 etc rela	ＦＲＯＮＴＥＯ	629	590	624	594		594	-38	-6.013
2020-12-21		2158 etc rela	ＦＲＯＮＴＥＯ	636	621	631	632		632	1	0.158
2020-12-18		2158 etc rela	ＦＲＯＮＴＥＯ	642	628	634	631		631	-2	-0.316
2020-12-17		2158 etc rela	ＦＲＯＮＴＥＯ	635	616	620	633		633	8	1.28
2020-12-16		2158 etc rela	ＦＲＯＮＴＥＯ	656	620	653	625		625	-31	-4.726
2020-12-15		2158 etc rela	ＦＲＯＮＴＥＯ	676	653	672	656		656	-11	-1.649
2020-12-14		2158 etc rela	ＦＲＯＮＴＥＯ	683	665	677	667		667	0	0
2020-12-11		2158 etc rela	ＦＲＯＮＴＥＯ	684	655	665	667		667	11	1.677
2020-12-10		2158 etc rela	ＦＲＯＮＴＥＯ	669	649	651	656		656	-3	-0.455
2020-12-09		2158 etc rela	ＦＲＯＮＴＥＯ	682	657	670	659		659	-17	-2.515
2020-12-08		2158 etc rela	ＦＲＯＮＴＥＯ	694	646	660	676		676	4	0.595
2020-12-07		2158 etc rela	ＦＲＯＮＴＥＯ	695	671	694	672		672	-22	-3.17
2020-12-04		2158 etc rela	ＦＲＯＮＴＥＯ	715	691	707	694		694	-20	-2.801
2020-12-03		2158 etc rela	ＦＲＯＮＴＥＯ	729	711	723	714		714	-19	-2.592
2020-12-02		2158 etc rela	ＦＲＯＮＴＥＯ	737	712	712	733		733	14	1.947
2020-12-01		2158 etc rela	ＦＲＯＮＴＥＯ	722	704	704	719		719	8	1.125
2020-11-30		2158 etc rela	ＦＲＯＮＴＥＯ	727	705	721	711		711	-11	-1.524
2020-11-27		2158 etc rela	ＦＲＯＮＴＥＯ	747	715	737	722		722	17	2.411
2020-11-26		2158 etc rela	ＦＲＯＮＴＥＯ	717	702	715	705		705	-15	-2.083
2020-11-25		2158 etc rela	ＦＲＯＮＴＥＯ	754	711	725	720		720	28	4.046
2020-11-24		2158 etc rela	ＦＲＯＮＴＥＯ	702	685	699	692		692	8	1.17
2020-11-20		2158 etc rela	ＦＲＯＮＴＥＯ	692	662	678	684		684	-1	-0.146
2020-11-19		2158 etc rela	ＦＲＯＮＴＥＯ	710	680	709	685		685	-14	-2.003
2020-11-18		2158 etc rela	ＦＲＯＮＴＥＯ	730	684	720	699		699	-36	-4.898
2020-11-17		2158 etc rela	ＦＲＯＮＴＥＯ	779	734	771	735		735	-91	-11.017
2020-11-16		2158 etc rela	ＦＲＯＮＴＥＯ	833	798	818	826		826	19	2.354
2020-11-13		2158 etc rela	ＦＲＯＮＴＥＯ	807	775	777	807		807	29	3.728
2020-11-12		2158 etc rela	ＦＲＯＮＴＥＯ	811	771	791	778		778	-13	-1.643
2020-11-11		2158 etc rela	ＦＲＯＮＴＥＯ	793	760	766	791		791	22	2.861
2020-11-10		2158 etc rela	ＦＲＯＮＴＥＯ	799	760	791	769		769	-25	-3.149
2020-11-09		2158 etc rela	ＦＲＯＮＴＥＯ	796	762	770	794		794	31	4.063
2020-11-06		2158 etc rela	ＦＲＯＮＴＥＯ	783	758	772	763		763	-14	-1.802
2020-11-05		2158 etc rela	ＦＲＯＮＴＥＯ	794	773	786	777		777	-11	-1.396
2020-11-04		2158 etc rela	ＦＲＯＮＴＥＯ	788	755	764	788		788	46	6.199
2020-11-02		2158 etc rela	ＦＲＯＮＴＥＯ	765	738	747	742		742	9	1.228
2020-10-30		2158 etc rela	ＦＲＯＮＴＥＯ	769	729	761	733		733	-37	-4.805
2020-10-29		2158 etc rela	ＦＲＯＮＴＥＯ	772	745	750	770		770	5	0.654
2020-10-28		2158 etc rela	ＦＲＯＮＴＥＯ	777	748	748	765		765	14	1.864
2020-10-27		2158 etc rela	ＦＲＯＮＴＥＯ	764	726	741	751		751	-17	-2.214
2020-10-26		2158 etc rela	ＦＲＯＮＴＥＯ	823	767	816	768		768	-38	-4.715
2020-10-23		2158 etc rela	ＦＲＯＮＴＥＯ	831	787	822	806		806	-25	-3.008
2020-10-22		2158 etc rela	ＦＲＯＮＴＥＯ	880	806	820	831		831	26	3.23
2020-10-21		2158 etc rela	ＦＲＯＮＴＥＯ	900	776	810	805		805	55	7.333
2020-10-20		2158 etc rela	ＦＲＯＮＴＥＯ	768	750	756	750		750	-4	-0.531
2020-10-19		2158 etc rela	ＦＲＯＮＴＥＯ	759	720	756	754		754	5	0.668
2020-10-16		2158 etc rela	ＦＲＯＮＴＥＯ	789	736	788	749		749	-49	-6.14
2020-10-15		2158 etc rela	ＦＲＯＮＴＥＯ	820	790	820	798		798	-19	-2.326
2020-10-14		2158 etc rela	ＦＲＯＮＴＥＯ	840	817	840	817		817	-16	-1.921
2020-10-13		2158 etc rela	ＦＲＯＮＴＥＯ	854	831	846	833		833	-10	-1.186
2020-10-12		2158 etc rela	ＦＲＯＮＴＥＯ	888	837	841	843		843	16	1.935
2020-10-09		2158 etc rela	ＦＲＯＮＴＥＯ	827	796	810	827		827	10	1.224
2020-10-08		2158 etc rela	ＦＲＯＮＴＥＯ	835	812	834	817		817	-12	-1.448
2020-10-07		2158 etc rela	ＦＲＯＮＴＥＯ	834	814	821	829		829	14	1.718
2020-10-06		2158 etc rela	ＦＲＯＮＴＥＯ	817	782	789	815		815	27	3.426
2020-10-05		2158 etc rela	ＦＲＯＮＴＥＯ	799	774	782	788		788	17	2.205
2020-10-02		2158 etc rela	ＦＲＯＮＴＥＯ	813	760	805	771		771	-19	-2.405
2020-09-30		2158 etc rela	ＦＲＯＮＴＥＯ	824	789	815	790		790	-22	-2.709
2020-09-29		2158 etc rela	ＦＲＯＮＴＥＯ	815	769	777	812		812	33	4.236
2020-09-28		2158 etc rela	ＦＲＯＮＴＥＯ	782	754	780	779		779	10	1.3
2020-09-25		2158 etc rela	ＦＲＯＮＴＥＯ	769	747	764	769		769	17	2.261
2020-09-24		2158 etc rela	ＦＲＯＮＴＥＯ	764	733	739	752		752	7	0.94
2020-09-23		2158 etc rela	ＦＲＯＮＴＥＯ	747	725	746	745		745	-7	-0.931
2020-09-18		2158 etc rela	ＦＲＯＮＴＥＯ	775	742	759	752		752	32	4.444
2020-09-17		2158 etc rela	ＦＲＯＮＴＥＯ	735	717	735	720		720	-10	-1.37
2020-09-16		2158 etc rela	ＦＲＯＮＴＥＯ	751	728	734	730		730	-8	-1.084
2020-09-15		2158 etc rela	ＦＲＯＮＴＥＯ	739	712	715	738		738	24	3.361
2020-09-14		2158 etc rela	ＦＲＯＮＴＥＯ	719	704	717	714		714	0	0
2020-09-11		2158 etc rela	ＦＲＯＮＴＥＯ	719	696	719	714		714	1	0.14
2020-09-10		2158 etc rela	ＦＲＯＮＴＥＯ	731	712	724	713		713	-4	-0.558
2020-09-09		2158 etc rela	ＦＲＯＮＴＥＯ	728	711	711	717		717	-17	-2.316
2020-09-08		2158 etc rela	ＦＲＯＮＴＥＯ	736	702	734	734		734	7	0.963
2020-09-07		2158 etc rela	ＦＲＯＮＴＥＯ	757	727	752	727		727	-25	-3.324
2020-09-04		2158 etc rela	ＦＲＯＮＴＥＯ	755	729	733	752		752	-20	-2.591
2020-09-03		2158 etc rela	ＦＲＯＮＴＥＯ	780	763	778	772		772	-2	-0.258
2020-09-02		2158 etc rela	ＦＲＯＮＴＥＯ	799	770	789	774		774	-18	-2.273
2020-09-01		2158 etc rela	ＦＲＯＮＴＥＯ	792	762	765	792		792	27	3.529
2020-08-31		2158 etc rela	ＦＲＯＮＴＥＯ	767	740	750	765		765	35	4.795
2020-08-28		2158 etc rela	ＦＲＯＮＴＥＯ	780	711	773	730		730	-51	-6.53
2020-08-27		2158 etc rela	ＦＲＯＮＴＥＯ	810	780	810	781		781	-26	-3.222
2020-08-26		2158 etc rela	ＦＲＯＮＴＥＯ	819	793	798	807		807	2	0.248
2020-08-25		2158 etc rela	ＦＲＯＮＴＥＯ	827	790	827	805		805	-20	-2.424
2020-08-24		2158 etc rela	ＦＲＯＮＴＥＯ	844	820	842	825		825	-21	-2.482
2020-08-21		2158 etc rela	ＦＲＯＮＴＥＯ	855	839	855	846		846	12	1.439
2020-08-20		2158 etc rela	ＦＲＯＮＴＥＯ	856	824	843	834		834	6	0.725
2020-08-19		2158 etc rela	ＦＲＯＮＴＥＯ	838	811	816	828		828	18	2.222
2020-08-18		2158 etc rela	ＦＲＯＮＴＥＯ	850	804	850	810		810	-27	-3.226
2020-08-17		2158 etc rela	ＦＲＯＮＴＥＯ	883	829	873	837		837	64	8.279
2020-08-14		2158 etc rela	ＦＲＯＮＴＥＯ	788	744	751	773		773	49	6.768
2020-08-13		2158 etc rela	ＦＲＯＮＴＥＯ	725	695	701	724		724	20	2.841
2020-08-12		2158 etc rela	ＦＲＯＮＴＥＯ	710	695	710	704		704	-9	-1.262
2020-08-11		2158 etc rela	ＦＲＯＮＴＥＯ	716	702	708	713		713	-3	-0.419
2020-08-07		2158 etc rela	ＦＲＯＮＴＥＯ	743	711	743	716		716	-19	-2.585
2020-08-06		2158 etc rela	ＦＲＯＮＴＥＯ	761	733	747	735		735	3	0.41
2020-08-05		2158 etc rela	ＦＲＯＮＴＥＯ	732	699	708	732		732	25	3.536
2020-08-04		2158 etc rela	ＦＲＯＮＴＥＯ	747	704	725	707		707	-5	-0.702
2020-08-03		2158 etc rela	ＦＲＯＮＴＥＯ	725	696	706	712		712	14	2.006
2020-07-31		2158 etc rela	ＦＲＯＮＴＥＯ	731	684	724	698		698	-27	-3.724
2020-07-30		2158 etc rela	ＦＲＯＮＴＥＯ	725	700	706	725		725	25	3.571
2020-07-29		2158 etc rela	ＦＲＯＮＴＥＯ	708	691	698	700		700	2	0.287
2020-07-28		2158 etc rela	ＦＲＯＮＴＥＯ	740	697	713	698		698	4	0.576
2020-07-27		2158 etc rela	ＦＲＯＮＴＥＯ	713	661	670	694		694	16	2.36
2020-07-22		2158 etc rela	ＦＲＯＮＴＥＯ	693	666	679	678		678	-3	-0.441
2020-07-21		2158 etc rela	ＦＲＯＮＴＥＯ	685	651	662	681		681	26	3.969
2020-07-20		2158 etc rela	ＦＲＯＮＴＥＯ	691	648	671	655		655	-16	-2.385
2020-07-17		2158 etc rela	ＦＲＯＮＴＥＯ	693	656	677	671		671	-16	-2.329
2020-07-16		2158 etc rela	ＦＲＯＮＴＥＯ	714	684	705	687		687	-24	-3.376
2020-07-15		2158 etc rela	ＦＲＯＮＴＥＯ	714	693	708	711		711	8	1.138
2020-07-14		2158 etc rela	ＦＲＯＮＴＥＯ	715	698	712	703		703	-18	-2.497
2020-07-13		2158 etc rela	ＦＲＯＮＴＥＯ	723	691	704	721		721	30	4.342
2020-07-10		2158 etc rela	ＦＲＯＮＴＥＯ	723	691	711	691		691	-25	-3.492
2020-07-09		2158 etc rela	ＦＲＯＮＴＥＯ	747	710	734	716		716	9	1.273
2020-07-08		2158 etc rela	ＦＲＯＮＴＥＯ	742	703	738	707		707	15	2.168
2020-07-07		2158 etc rela	ＦＲＯＮＴＥＯ	705	677	691	692		692	0	0
2020-07-06		2158 etc rela	ＦＲＯＮＴＥＯ	710	666	691	692		692	-5	-0.717
2020-07-03		2158 etc rela	ＦＲＯＮＴＥＯ	724	694	700	697		697	7	1.014
2020-07-02		2158 etc rela	ＦＲＯＮＴＥＯ	787	686	783	690		690	-87	-11.197
2020-07-01		2158 etc rela	ＦＲＯＮＴＥＯ	847	767	830	777		777	-35	-4.31
2020-06-30		2158 etc rela	ＦＲＯＮＴＥＯ	827	750	784	812		812	53	6.983
2020-06-29		2158 etc rela	ＦＲＯＮＴＥＯ	802	752	787	759		759	-53	-6.527
2020-06-26		2158 etc rela	ＦＲＯＮＴＥＯ	830	802	829	812		812	-6	-0.733
2020-06-25		2158 etc rela	ＦＲＯＮＴＥＯ	893	806	840	818		818	-39	-4.551
2020-06-24		2158 etc rela	ＦＲＯＮＴＥＯ	919	829	895	857		857	-23	-2.614
2020-06-23		2158 etc rela	ＦＲＯＮＴＥＯ	945	785	820	880		880	80	10
2020-06-22		2158 etc rela	ＦＲＯＮＴＥＯ	830	775	791	800		800	-5	-0.621
2020-06-19		2158 etc rela	ＦＲＯＮＴＥＯ	810	763	770	805		805	50	6.623
2020-06-18		2158 etc rela	ＦＲＯＮＴＥＯ	772	731	749	755		755	17	2.304
2020-06-17		2158 etc rela	ＦＲＯＮＴＥＯ	772	721	764	738		738	-41	-5.263
2020-06-16		2158 etc rela	ＦＲＯＮＴＥＯ	792	737	737	779		779	81	11.605
2020-06-15		2158 etc rela	ＦＲＯＮＴＥＯ	787	691	754	698		698	-80	-10.283
2020-06-12		2158 etc rela	ＦＲＯＮＴＥＯ	847	682	710	778		778	5	0.647
2020-06-11		2158 etc rela	ＦＲＯＮＴＥＯ	855	761	818	773		773	-86	-10.012
2020-06-10		2158 etc rela	ＦＲＯＮＴＥＯ	901	834	868	859		859	-54	-5.915
2020-06-09		2158 etc rela	ＦＲＯＮＴＥＯ	983	908	947	913		913	-40	-4.197
2020-06-08		2158 etc rela	ＦＲＯＮＴＥＯ	1023	901	935	953		953	29	3.139
2020-06-05		2158 etc rela	ＦＲＯＮＴＥＯ	989	896	941	924		924	-32	-3.347
2020-06-04		2158 etc rela	ＦＲＯＮＴＥＯ	960	891	905	956		956	146	18.025
2020-06-03		2158 etc rela	ＦＲＯＮＴＥＯ	945	786	919	810		810	-124	-13.276
2020-06-02		2158 etc rela	ＦＲＯＮＴＥＯ	1056	906	1011	934		934	28	3.091
2020-06-01		2158 etc rela	ＦＲＯＮＴＥＯ	906	906	906	906		906	150	19.841
2020-05-29		2158 etc rela	ＦＲＯＮＴＥＯ	756	674	721	756		756	100	15.244
2020-05-28		2158 etc rela	ＦＲＯＮＴＥＯ	656	564	586	656		656	100	17.986
2020-05-27		2158 etc rela	ＦＲＯＮＴＥＯ	585	551	563	556		556	-17	-2.967
2020-05-26		2158 etc rela	ＦＲＯＮＴＥＯ	613	546	580	573		573	-16	-2.716
2020-05-25		2158 etc rela	ＦＲＯＮＴＥＯ	647	581	630	589		589	41	7.482
2020-05-22		2158 etc rela	ＦＲＯＮＴＥＯ	548	468	475	548		548	80	17.094
2020-05-21		2158 etc rela	ＦＲＯＮＴＥＯ	468	420	420	468		468	80	20.619
2020-05-20		2158 etc rela	ＦＲＯＮＴＥＯ	388	368	376	388		388	15	4.021
2020-05-19		2158 etc rela	ＦＲＯＮＴＥＯ	383	358	383	373		373	1	0.269
2020-05-18		2158 etc rela	ＦＲＯＮＴＥＯ	381	360	360	372		372	14	3.911
2020-05-15		2158 etc rela	ＦＲＯＮＴＥＯ	370	346	369	358		358	1	0.28
2020-05-14		2158 etc rela	ＦＲＯＮＴＥＯ	382	353	378	357		357	-25	-6.545
2020-05-13		2158 etc rela	ＦＲＯＮＴＥＯ	398	369	373	382		382	8	2.139
2020-05-12		2158 etc rela	ＦＲＯＮＴＥＯ	387	362	367	374		374	3	0.809
2020-05-11		2158 etc rela	ＦＲＯＮＴＥＯ	381	365	375	371		371	-4	-1.067
2020-05-08		2158 etc rela	ＦＲＯＮＴＥＯ	423	366	420	375		375	-33	-8.088
2020-05-07		2158 etc rela	ＦＲＯＮＴＥＯ	408	352	384	408		408	80	24.39
2020-05-01		2158 etc rela	ＦＲＯＮＴＥＯ	342	317	329	328		328	4	1.235
2020-04-30		2158 etc rela	ＦＲＯＮＴＥＯ	354	322	342	324		324	-12	-3.571
2020-04-28		2158 etc rela	ＦＲＯＮＴＥＯ	354	317	354	336		336	-11	-3.17
2020-04-27		2158 etc rela	ＦＲＯＮＴＥＯ	396	346	393	347		347	-16	-4.408
2020-04-24		2158 etc rela	ＦＲＯＮＴＥＯ	363	308	314	363		363	80	28.269
2020-04-23		2158 etc rela	ＦＲＯＮＴＥＯ	291	278	284	283		283	-2	-0.702
2020-04-22		2158 etc rela	ＦＲＯＮＴＥＯ	287	278	282	285		285	-10	-3.39
2020-04-21		2158 etc rela	ＦＲＯＮＴＥＯ	305	286	298	295		295	-8	-2.64
2020-04-20		2158 etc rela	ＦＲＯＮＴＥＯ	324	302	315	303		303	5	1.678
2020-04-17		2158 etc rela	ＦＲＯＮＴＥＯ	338	291	293	298		298	21	7.581
2020-04-16		2158 etc rela	ＦＲＯＮＴＥＯ	282	251	254	277		277	31	12.602
2020-04-15		2158 etc rela	ＦＲＯＮＴＥＯ	252	243	247	246		246	-1	-0.405
2020-04-14		2158 etc rela	ＦＲＯＮＴＥＯ	252	236	240	247		247	10	4.219
2020-04-13		2158 etc rela	ＦＲＯＮＴＥＯ	244	234	237	237		237	-3	-1.25
2020-04-10		2158 etc rela	ＦＲＯＮＴＥＯ	243	231	235	240		240	-2	-0.826
2020-04-09		2158 etc rela	ＦＲＯＮＴＥＯ	249	222	222	242		242	21	9.502
2020-04-08		2158 etc rela	ＦＲＯＮＴＥＯ	228	210	221	221		221	-2	-0.897
2020-04-07		2158 etc rela	ＦＲＯＮＴＥＯ	228	213	224	223		223	9	4.206
2020-04-06		2158 etc rela	ＦＲＯＮＴＥＯ	217	201	212	214		214	5	2.392
2020-04-03		2158 etc rela	ＦＲＯＮＴＥＯ	227	188	192	209		209	-14	-6.278
2020-04-02		2158 etc rela	ＦＲＯＮＴＥＯ	236	197	205	223		223	32	16.754
2020-04-01		2158 etc rela	ＦＲＯＮＴＥＯ	203	188	189	191		191	-5	-2.551
2020-03-31		2158 etc rela	ＦＲＯＮＴＥＯ	207	194	198	196		196	2	1.031
2020-03-30		2158 etc rela	ＦＲＯＮＴＥＯ	195	186	192	194		194	-3	-1.523
2020-03-27		2158 etc rela	ＦＲＯＮＴＥＯ	211	196	211	197		194	-6	-2.956
2020-03-26		2158 etc rela	ＦＲＯＮＴＥＯ	208	199	204	203		199.909	-14	-6.452
2020-03-25		2158 etc rela	ＦＲＯＮＴＥＯ	233	192	215	217		213.695	30	16.043
2020-03-24		2158 etc rela	ＦＲＯＮＴＥＯ	187	170	171	187		184.152	19	11.31
2020-03-23		2158 etc rela	ＦＲＯＮＴＥＯ	168	156	160	168		165.442	8	5
2020-03-19		2158 etc rela	ＦＲＯＮＴＥＯ	177	158	173	160		157.563	-12	-6.977
2020-03-18		2158 etc rela	ＦＲＯＮＴＥＯ	184	171	179	172		169.381	-4	-2.273
2020-03-17		2158 etc rela	ＦＲＯＮＴＥＯ	180	157	161	176		173.32	6	3.529
2020-03-16		2158 etc rela	ＦＲＯＮＴＥＯ	184	165	184	170		167.411	0	0
2020-03-13		2158 etc rela	ＦＲＯＮＴＥＯ	177	160	168	170		167.411	-18	-9.574
2020-03-12		2158 etc rela	ＦＲＯＮＴＥＯ	205	181	189	188		185.137	-14	-6.931
2020-03-11		2158 etc rela	ＦＲＯＮＴＥＯ	222	201	216	202		198.924	-11	-5.164
2020-03-10		2158 etc rela	ＦＲＯＮＴＥＯ	219	186	198	213		209.756	4	1.914
2020-03-09		2158 etc rela	ＦＲＯＮＴＥＯ	226	208	223	209		205.817	-29	-12.185
2020-03-06		2158 etc rela	ＦＲＯＮＴＥＯ	248	236	248	238		234.376	-14	-5.556
2020-03-05		2158 etc rela	ＦＲＯＮＴＥＯ	258	250	257	252		248.162	0	0
2020-03-04		2158 etc rela	ＦＲＯＮＴＥＯ	254	243	248	252		248.162	4	1.613
2020-03-03		2158 etc rela	ＦＲＯＮＴＥＯ	264	248	260	248		244.223	-3	-1.195
2020-03-02		2158 etc rela	ＦＲＯＮＴＥＯ	264	231	231	251		247.178	12	5.021
2020-02-28		2158 etc rela	ＦＲＯＮＴＥＯ	257	231	249	239		235.36	-25	-9.47
2020-02-27		2158 etc rela	ＦＲＯＮＴＥＯ	287	260	282	264		259.98	-20	-7.042
2020-02-26		2158 etc rela	ＦＲＯＮＴＥＯ	287	276	283	284		279.675	-5	-1.73
2020-02-25		2158 etc rela	ＦＲＯＮＴＥＯ	294	282	285	289		284.599	-12	-3.987
2020-02-21		2158 etc rela	ＦＲＯＮＴＥＯ	310	301	306	301		296.416	-6	-1.954
2020-02-20		2158 etc rela	ＦＲＯＮＴＥＯ	318	306	312	307		302.325	-7	-2.229
2020-02-19		2158 etc rela	ＦＲＯＮＴＥＯ	317	301	301	314		309.218	10	3.289
2020-02-18		2158 etc rela	ＦＲＯＮＴＥＯ	312	300	303	304		299.371	0	0
2020-02-17		2158 etc rela	ＦＲＯＮＴＥＯ	307	295	300	304		299.371	-7	-2.251
2020-02-14		2158 etc rela	ＦＲＯＮＴＥＯ	317	309	315	311		306.264	-8	-2.508
2020-02-13		2158 etc rela	ＦＲＯＮＴＥＯ	323	315	319	319		314.142	-2	-0.623
2020-02-12		2158 etc rela	ＦＲＯＮＴＥＯ	321	313	321	321		316.112	1	0.312
2020-02-10		2158 etc rela	ＦＲＯＮＴＥＯ	320	314	317	320		315.127	-1	-0.312
2020-02-07		2158 etc rela	ＦＲＯＮＴＥＯ	325	318	322	321		316.112	-3	-0.926
2020-02-06		2158 etc rela	ＦＲＯＮＴＥＯ	328	322	327	324		319.066	1	0.31
2020-02-05		2158 etc rela	ＦＲＯＮＴＥＯ	333	320	327	323		318.081	0	0
2020-02-04		2158 etc rela	ＦＲＯＮＴＥＯ	324	305	305	323		318.081	16	5.212
2020-02-03		2158 etc rela	ＦＲＯＮＴＥＯ	310	297	298	307		302.325	-3	-0.968
2020-01-31		2158 etc rela	ＦＲＯＮＴＥＯ	312	300	301	310		305.279	8	2.649
2020-01-30		2158 etc rela	ＦＲＯＮＴＥＯ	308	297	305	302		297.401	-5	-1.629
2020-01-29		2158 etc rela	ＦＲＯＮＴＥＯ	320	306	316	307		302.325	-5	-1.603
2020-01-28		2158 etc rela	ＦＲＯＮＴＥＯ	315	299	301	312		307.249	10	3.311
2020-01-27		2158 etc rela	ＦＲＯＮＴＥＯ	304	292	295	302		297.401	0	0
2020-01-24		2158 etc rela	ＦＲＯＮＴＥＯ	315	298	315	302		297.401	-13	-4.127
2020-01-23		2158 etc rela	ＦＲＯＮＴＥＯ	325	314	325	315		310.203	-12	-3.67
2020-01-22		2158 etc rela	ＦＲＯＮＴＥＯ	330	320	320	327		322.02	5	1.553
2020-01-21		2158 etc rela	ＦＲＯＮＴＥＯ	324	317	318	322		317.096	4	1.258
2020-01-20		2158 etc rela	ＦＲＯＮＴＥＯ	322	318	318	318		313.157	-2	-0.625
2020-01-17		2158 etc rela	ＦＲＯＮＴＥＯ	326	318	324	320		315.127	-4	-1.235
2020-01-16		2158 etc rela	ＦＲＯＮＴＥＯ	331	323	330	324		319.066	-6	-1.818
2020-01-15		2158 etc rela	ＦＲＯＮＴＥＯ	332	326	331	330		324.975	-3	-0.901
2020-01-14		2158 etc rela	ＦＲＯＮＴＥＯ	337	328	332	333		327.929	4	1.216
2020-01-10		2158 etc rela	ＦＲＯＮＴＥＯ	336	327	334	329		323.99	-4	-1.201
2020-01-09		2158 etc rela	ＦＲＯＮＴＥＯ	336	329	334	333		327.929	5	1.524
2020-01-08		2158 etc rela	ＦＲＯＮＴＥＯ	340	325	340	328		323.005	-16	-4.651
2020-01-07		2158 etc rela	ＦＲＯＮＴＥＯ	350	340	340	344		338.761	4	1.176
2020-01-06		2158 etc rela	ＦＲＯＮＴＥＯ	342	335	342	340		334.822	-6	-1.734
2019-12-30		2158 etc rela	ＦＲＯＮＴＥＯ	351	339	351	346		340.731	-8	-2.26
2019-12-27		2158 etc rela	ＦＲＯＮＴＥＯ	360	352	355	354		348.609	0	0
2019-12-26		2158 etc rela	ＦＲＯＮＴＥＯ	356	336	336	354		348.609	18	5.357
2019-12-25		2158 etc rela	ＦＲＯＮＴＥＯ	342	335	339	336		330.883	-3	-0.885
2019-12-24		2158 etc rela	ＦＲＯＮＴＥＯ	343	337	343	339		333.838	-4	-1.166
2019-12-23		2158 etc rela	ＦＲＯＮＴＥＯ	357	342	352	343		337.777	-9	-2.557
2019-12-20		2158 etc rela	ＦＲＯＮＴＥＯ	352	339	339	352		346.64	12	3.529
2019-12-19		2158 etc rela	ＦＲＯＮＴＥＯ	347	337	341	340		334.822	-1	-0.293
2019-12-18		2158 etc rela	ＦＲＯＮＴＥＯ	349	334	346	341		335.807	-8	-2.292
2019-12-17		2158 etc rela	ＦＲＯＮＴＥＯ	349	338	338	349		343.685	12	3.561
2019-12-16		2158 etc rela	ＦＲＯＮＴＥＯ	347	336	347	337		331.868	-10	-2.882
2019-12-13		2158 etc rela	ＦＲＯＮＴＥＯ	358	346	355	347		341.716	-5	-1.42
2019-12-12		2158 etc rela	ＦＲＯＮＴＥＯ	365	352	365	352		346.64	-10	-2.762
2019-12-11		2158 etc rela	ＦＲＯＮＴＥＯ	371	362	364	362		356.487	-2	-0.549
2019-12-10		2158 etc rela	ＦＲＯＮＴＥＯ	373	361	364	364		358.457	0	0
2019-12-09		2158 etc rela	ＦＲＯＮＴＥＯ	383	363	378	364		358.457	-14	-3.704
2019-12-06		2158 etc rela	ＦＲＯＮＴＥＯ	386	366	371	378		372.244	6	1.613
2019-12-05		2158 etc rela	ＦＲＯＮＴＥＯ	393	370	390	372		366.335	-14	-3.627
2019-12-04		2158 etc rela	ＦＲＯＮＴＥＯ	406	382	406	386		380.122	-19	-4.691
2019-12-03		2158 etc rela	ＦＲＯＮＴＥＯ	410	382	394	405		398.832	3	0.746
2019-12-02		2158 etc rela	ＦＲＯＮＴＥＯ	460	376	383	402		395.878	20	5.236
2019-11-29		2158 etc rela	ＦＲＯＮＴＥＯ	397	380	382	382		376.183	3	0.792
2019-11-28		2158 etc rela	ＦＲＯＮＴＥＯ	382	367	373	379		373.228	4	1.067
2019-11-27		2158 etc rela	ＦＲＯＮＴＥＯ	386	357	368	375		369.289	14	3.878
2019-11-26		2158 etc rela	ＦＲＯＮＴＥＯ	367	339	345	361		355.503	20	5.865
2019-11-25		2158 etc rela	ＦＲＯＮＴＥＯ	350	321	321	341		335.807	19	5.901
2019-11-22		2158 etc rela	ＦＲＯＮＴＥＯ	326	316	316	322		317.096	3	0.94
2019-11-21		2158 etc rela	ＦＲＯＮＴＥＯ	321	314	318	319		314.142	-2	-0.623
2019-11-20		2158 etc rela	ＦＲＯＮＴＥＯ	322	318	322	321		316.112	2	0.627
2019-11-19		2158 etc rela	ＦＲＯＮＴＥＯ	328	318	325	319		314.142	-6	-1.846
2019-11-18		2158 etc rela	ＦＲＯＮＴＥＯ	328	310	311	325		320.051	17	5.519
2019-11-15		2158 etc rela	ＦＲＯＮＴＥＯ	318	300	300	308		303.31	-9	-2.839
2019-11-14		2158 etc rela	ＦＲＯＮＴＥＯ	335	313	335	317		312.173	-24	-7.038
2019-11-13		2158 etc rela	ＦＲＯＮＴＥＯ	346	330	342	341		335.807	-4	-1.159
2019-11-12		2158 etc rela	ＦＲＯＮＴＥＯ	348	332	332	345		339.746	13	3.916
2019-11-11		2158 etc rela	ＦＲＯＮＴＥＯ	336	323	325	332		326.944	11	3.427
2019-11-08		2158 etc rela	ＦＲＯＮＴＥＯ	332	320	325	321		316.112	2	0.627
2019-11-07		2158 etc rela	ＦＲＯＮＴＥＯ	319	308	308	319		314.142	7	2.244
2019-11-06		2158 etc rela	ＦＲＯＮＴＥＯ	322	307	320	312		307.249	-8	-2.5
2019-11-05		2158 etc rela	ＦＲＯＮＴＥＯ	325	320	322	320		315.127	-2	-0.621
2019-11-01		2158 etc rela	ＦＲＯＮＴＥＯ	323	317	320	322		317.096	3	0.94
2019-10-31		2158 etc rela	ＦＲＯＮＴＥＯ	328	318	327	319		314.142	-3	-0.932
2019-10-30		2158 etc rela	ＦＲＯＮＴＥＯ	333	320	333	322		317.096	-9	-2.719
2019-10-29		2158 etc rela	ＦＲＯＮＴＥＯ	335	328	329	331		325.959	0	0
2019-10-28		2158 etc rela	ＦＲＯＮＴＥＯ	338	328	338	331		325.959	1	0.303
2019-10-25		2158 etc rela	ＦＲＯＮＴＥＯ	333	323	328	330		324.975	-1	-0.302
2019-10-24		2158 etc rela	ＦＲＯＮＴＥＯ	343	328	340	331		325.959	-9	-2.647
2019-10-23		2158 etc rela	ＦＲＯＮＴＥＯ	349	337	349	340		334.822	-4	-1.163
2019-10-21		2158 etc rela	ＦＲＯＮＴＥＯ	350	335	338	344		338.761	17	5.199
2019-10-18		2158 etc rela	ＦＲＯＮＴＥＯ	327	313	317	327		322.02	6	1.869
2019-10-17		2158 etc rela	ＦＲＯＮＴＥＯ	326	318	326	321		316.112	-9	-2.727
2019-10-16		2158 etc rela	ＦＲＯＮＴＥＯ	346	322	342	330		324.975	-8	-2.367
2019-10-15		2158 etc rela	ＦＲＯＮＴＥＯ	343	331	339	338		332.853	5	1.502
2019-10-11		2158 etc rela	ＦＲＯＮＴＥＯ	340	329	333	333		327.929	1	0.301
2019-10-10		2158 etc rela	ＦＲＯＮＴＥＯ	351	330	348	332		326.944	-18	-5.143
2019-10-09		2158 etc rela	ＦＲＯＮＴＥＯ	361	350	360	350		344.67	-12	-3.315
2019-10-08		2158 etc rela	ＦＲＯＮＴＥＯ	377	342	355	362		356.487	2	0.556
2019-10-07		2158 etc rela	ＦＲＯＮＴＥＯ	368	315	318	360		354.518	49	15.756
2019-10-04		2158 etc rela	ＦＲＯＮＴＥＯ	314	305	314	311		306.264	1	0.323
2019-10-03		2158 etc rela	ＦＲＯＮＴＥＯ	317	303	316	310		305.279	-7	-2.208
2019-10-02		2158 etc rela	ＦＲＯＮＴＥＯ	323	310	314	317		312.173	0	0
2019-10-01		2158 etc rela	ＦＲＯＮＴＥＯ	335	315	318	317		312.173	-1	-0.314
2019-09-30		2158 etc rela	ＦＲＯＮＴＥＯ	336	308	324	318		313.157	0	0
2019-09-27		2158 etc rela	ＦＲＯＮＴＥＯ	338	289	295	318		313.157	27	9.278
2019-09-26		2158 etc rela	ＦＲＯＮＴＥＯ	293	277	278	291		286.569	14	5.054
2019-09-25		2158 etc rela	ＦＲＯＮＴＥＯ	281	274	281	277		272.782	-2	-0.717
2019-09-24		2158 etc rela	ＦＲＯＮＴＥＯ	284	277	281	279		274.751	1	0.36
2019-09-20		2158 etc rela	ＦＲＯＮＴＥＯ	280	275	275	278		273.766	2	0.725
2019-09-19		2158 etc rela	ＦＲＯＮＴＥＯ	282	272	272	276		271.797	4	1.471
2019-09-18		2158 etc rela	ＦＲＯＮＴＥＯ	281	271	280	272		267.858	-10	-3.546
2019-09-17		2158 etc rela	ＦＲＯＮＴＥＯ	282	273	273	282		277.706	6	2.174
2019-09-13		2158 etc rela	ＦＲＯＮＴＥＯ	282	272	280	276		271.797	-6	-2.128
2019-09-12		2158 etc rela	ＦＲＯＮＴＥＯ	292	281	287	282		277.706	-3	-1.053
2019-09-11		2158 etc rela	ＦＲＯＮＴＥＯ	292	282	288	285		280.66	-3	-1.042
2019-09-10		2158 etc rela	ＦＲＯＮＴＥＯ	297	286	287	288		283.614	-2	-0.69
2019-09-09		2158 etc rela	ＦＲＯＮＴＥＯ	299	279	280	290		285.584	15	5.455
2019-09-06		2158 etc rela	ＦＲＯＮＴＥＯ	282	272	274	275		270.812	4	1.476
2019-09-05		2158 etc rela	ＦＲＯＮＴＥＯ	272	267	268	271		266.873	6	2.264
2019-09-04		2158 etc rela	ＦＲＯＮＴＥＯ	267	263	264	265		260.964	1	0.379
2019-09-03		2158 etc rela	ＦＲＯＮＴＥＯ	265	258	258	264		259.98	4	1.538
2019-09-02		2158 etc rela	ＦＲＯＮＴＥＯ	264	255	258	260		256.041	2	0.775
2019-08-30		2158 etc rela	ＦＲＯＮＴＥＯ	260	249	250	258		254.071	7	2.789
2019-08-29		2158 etc rela	ＦＲＯＮＴＥＯ	267	241	247	251		247.178	5	2.033
2019-08-28		2158 etc rela	ＦＲＯＮＴＥＯ	252	246	250	246		242.254	-7	-2.767
2019-08-27		2158 etc rela	ＦＲＯＮＴＥＯ	254	249	252	253		249.147	5	2.016
2019-08-26		2158 etc rela	ＦＲＯＮＴＥＯ	255	246	252	248		244.223	-12	-4.615
2019-08-23		2158 etc rela	ＦＲＯＮＴＥＯ	260	250	251	260		256.041	6	2.362
2019-08-22		2158 etc rela	ＦＲＯＮＴＥＯ	263	253	260	254		250.132	-9	-3.422
2019-08-21		2158 etc rela	ＦＲＯＮＴＥＯ	266	250	250	263		258.995	9	3.543
2019-08-20		2158 etc rela	ＦＲＯＮＴＥＯ	255	246	248	254		250.132	9	3.673
2019-08-19		2158 etc rela	ＦＲＯＮＴＥＯ	257	244	256	245		241.269	-11	-4.297
2019-08-16		2158 etc rela	ＦＲＯＮＴＥＯ	271	255	269	256		252.102	-13	-4.833
2019-08-15		2158 etc rela	ＦＲＯＮＴＥＯ	295	266	294	269		264.904	-77	-22.254
2019-08-14		2158 etc rela	ＦＲＯＮＴＥＯ	354	339	354	346		340.731	-5	-1.425
2019-08-13		2158 etc rela	ＦＲＯＮＴＥＯ	361	350	356	351		345.655	-6	-1.681
2019-08-09		2158 etc rela	ＦＲＯＮＴＥＯ	371	357	364	357		351.563	-3	-0.833
2019-08-08		2158 etc rela	ＦＲＯＮＴＥＯ	364	353	358	360		354.518	8	2.273
2019-08-07		2158 etc rela	ＦＲＯＮＴＥＯ	358	348	357	352		346.64	-4	-1.124
2019-08-06		2158 etc rela	ＦＲＯＮＴＥＯ	357	332	333	356		350.579	2	0.565
2019-08-05		2158 etc rela	ＦＲＯＮＴＥＯ	367	348	366	354		348.609	-17	-4.582
2019-08-02		2158 etc rela	ＦＲＯＮＴＥＯ	379	368	376	371		365.35	-15	-3.886
2019-08-01		2158 etc rela	ＦＲＯＮＴＥＯ	387	377	379	386		380.122	3	0.783
2019-07-31		2158 etc rela	ＦＲＯＮＴＥＯ	386	377	382	383		377.168	-2	-0.519
2019-07-30		2158 etc rela	ＦＲＯＮＴＥＯ	392	385	385	385		379.137	0	0
2019-07-29		2158 etc rela	ＦＲＯＮＴＥＯ	390	382	388	385		379.137	1	0.26
2019-07-26		2158 etc rela	ＦＲＯＮＴＥＯ	384	376	379	384		378.152	2	0.524
2019-07-25		2158 etc rela	ＦＲＯＮＴＥＯ	385	381	385	382		376.183	7	1.867
2019-07-24		2158 etc rela	ＦＲＯＮＴＥＯ	383	371	374	375		369.289	1	0.267
2019-07-23		2158 etc rela	ＦＲＯＮＴＥＯ	375	363	364	374		368.305	10	2.747
2019-07-22		2158 etc rela	ＦＲＯＮＴＥＯ	364	356	360	364		358.457	8	2.247
2019-07-19		2158 etc rela	ＦＲＯＮＴＥＯ	357	345	349	356		350.579	10	2.89
2019-07-18		2158 etc rela	ＦＲＯＮＴＥＯ	368	345	365	346		340.731	-25	-6.739
2019-07-17		2158 etc rela	ＦＲＯＮＴＥＯ	372	364	365	371		365.35	5	1.366
2019-07-16		2158 etc rela	ＦＲＯＮＴＥＯ	371	361	370	366		360.426	-2	-0.543
2019-07-12		2158 etc rela	ＦＲＯＮＴＥＯ	376	365	373	368		362.396	-9	-2.387
2019-07-11		2158 etc rela	ＦＲＯＮＴＥＯ	384	368	375	377		371.259	-2	-0.528
2019-07-10		2158 etc rela	ＦＲＯＮＴＥＯ	379	366	367	379		373.228	9	2.432
2019-07-09		2158 etc rela	ＦＲＯＮＴＥＯ	379	366	375	370		364.365	-8	-2.116
2019-07-08		2158 etc rela	ＦＲＯＮＴＥＯ	393	375	391	378		372.244	0	0
2019-07-05		2158 etc rela	ＦＲＯＮＴＥＯ	385	375	376	378		372.244	0	0
2019-07-04		2158 etc rela	ＦＲＯＮＴＥＯ	387	366	366	378		372.244	13	3.562
2019-07-03		2158 etc rela	ＦＲＯＮＴＥＯ	380	363	370	365		359.442	-6	-1.617
2019-07-02		2158 etc rela	ＦＲＯＮＴＥＯ	376	360	364	371		365.35	0	0
2019-07-01		2158 etc rela	ＦＲＯＮＴＥＯ	377	354	358	371		365.35	19	5.398
2019-06-28		2158 etc rela	ＦＲＯＮＴＥＯ	357	343	350	352		346.64	-2	-0.565
2019-06-27		2158 etc rela	ＦＲＯＮＴＥＯ	398	338	340	354		348.609	22	6.627
2019-06-26		2158 etc rela	ＦＲＯＮＴＥＯ	341	330	334	332		326.944	-3	-0.896
2019-06-25		2158 etc rela	ＦＲＯＮＴＥＯ	348	334	338	335		329.898	-3	-0.888
2019-06-24		2158 etc rela	ＦＲＯＮＴＥＯ	341	332	341	338		332.853	-3	-0.88
2019-06-21		2158 etc rela	ＦＲＯＮＴＥＯ	354	338	353	341		335.807	-14	-3.944
2019-06-20		2158 etc rela	ＦＲＯＮＴＥＯ	357	346	348	355		349.594	5	1.429
2019-06-19		2158 etc rela	ＦＲＯＮＴＥＯ	351	343	346	350		344.67	7	2.041
2019-06-18		2158 etc rela	ＦＲＯＮＴＥＯ	357	343	356	343		337.777	-10	-2.833
2019-06-17		2158 etc rela	ＦＲＯＮＴＥＯ	362	349	358	353		347.624	-5	-1.397
2019-06-14		2158 etc rela	ＦＲＯＮＴＥＯ	368	352	355	358		352.548	8	2.286
2019-06-13		2158 etc rela	ＦＲＯＮＴＥＯ	366	350	363	350		344.67	-20	-5.405
2019-06-12		2158 etc rela	ＦＲＯＮＴＥＯ	380	365	367	370		364.365	3	0.817
2019-06-11		2158 etc rela	ＦＲＯＮＴＥＯ	370	357	368	367		361.411	-4	-1.078
2019-06-10		2158 etc rela	ＦＲＯＮＴＥＯ	383	362	367	371		365.35	7	1.923
2019-06-07		2158 etc rela	ＦＲＯＮＴＥＯ	375	349	349	364		358.457	15	4.298
2019-06-06		2158 etc rela	ＦＲＯＮＴＥＯ	364	347	354	349		343.685	-5	-1.412
2019-06-05		2158 etc rela	ＦＲＯＮＴＥＯ	362	347	349	354		348.609	8	2.312
2019-06-04		2158 etc rela	ＦＲＯＮＴＥＯ	346	325	334	346		340.731	10	2.976
2019-06-03		2158 etc rela	ＦＲＯＮＴＥＯ	354	335	352	336		330.883	-26	-7.182
2019-05-31		2158 etc rela	ＦＲＯＮＴＥＯ	369	353	357	362		356.487	5	1.401
2019-05-30		2158 etc rela	ＦＲＯＮＴＥＯ	370	355	365	357		351.563	-11	-2.989
2019-05-29		2158 etc rela	ＦＲＯＮＴＥＯ	373	362	368	368		362.396	-2	-0.541
2019-05-28		2158 etc rela	ＦＲＯＮＴＥＯ	371	360	365	370		364.365	6	1.648
2019-05-27		2158 etc rela	ＦＲＯＮＴＥＯ	365	353	359	364		358.457	7	1.961
2019-05-24		2158 etc rela	ＦＲＯＮＴＥＯ	373	356	360	357		351.563	-8	-2.192
2019-05-23		2158 etc rela	ＦＲＯＮＴＥＯ	375	363	375	365		359.442	-13	-3.439
2019-05-22		2158 etc rela	ＦＲＯＮＴＥＯ	384	375	382	378		372.244	2	0.532
2019-05-21		2158 etc rela	ＦＲＯＮＴＥＯ	382	373	380	376		370.274	-15	-3.836
2019-05-20		2158 etc rela	ＦＲＯＮＴＥＯ	407	389	397	391		385.046	0	0
2019-05-17		2158 etc rela	ＦＲＯＮＴＥＯ	394	372	392	391		385.046	-9	-2.25
2019-05-16		2158 etc rela	ＦＲＯＮＴＥＯ	435	400	433	400		393.909	-80	-16.667
2019-05-15		2158 etc rela	ＦＲＯＮＴＥＯ	480	466	480	480		472.69	8	1.695
2019-05-14		2158 etc rela	ＦＲＯＮＴＥＯ	477	444	454	472		464.812	2	0.426
2019-05-13		2158 etc rela	ＦＲＯＮＴＥＯ	483	465	481	470		462.843	-15	-3.093
2019-05-10		2158 etc rela	ＦＲＯＮＴＥＯ	493	471	472	485		477.614	11	2.321
2019-05-09		2158 etc rela	ＦＲＯＮＴＥＯ	488	473	487	474		466.782	-13	-2.669
2019-05-08		2158 etc rela	ＦＲＯＮＴＥＯ	500	483	500	487		479.584	-19	-3.755
2019-05-07		2158 etc rela	ＦＲＯＮＴＥＯ	516	499	504	506		498.294	3	0.596
2019-04-26		2158 etc rela	ＦＲＯＮＴＥＯ	506	491	500	503		495.34	4	0.802
2019-04-25		2158 etc rela	ＦＲＯＮＴＥＯ	503	494	495	499		491.401	4	0.808
2019-04-24		2158 etc rela	ＦＲＯＮＴＥＯ	502	489	491	495		487.462	2	0.406
2019-04-23		2158 etc rela	ＦＲＯＮＴＥＯ	493	481	491	493		485.492	-2	-0.404
2019-04-22		2158 etc rela	ＦＲＯＮＴＥＯ	506	493	501	495		487.462	-5	-1
2019-04-19		2158 etc rela	ＦＲＯＮＴＥＯ	502	491	492	500		492.386	10	2.041
2019-04-18		2158 etc rela	ＦＲＯＮＴＥＯ	514	490	511	490		482.538	-21	-4.11
2019-04-17		2158 etc rela	ＦＲＯＮＴＥＯ	513	497	505	511		503.218	3	0.591
2019-04-16		2158 etc rela	ＦＲＯＮＴＥＯ	516	506	510	508		500.264	-2	-0.392
2019-04-15		2158 etc rela	ＦＲＯＮＴＥＯ	512	505	507	510		502.233	6	1.19
2019-04-12		2158 etc rela	ＦＲＯＮＴＥＯ	513	503	513	504		496.325	-12	-2.326
2019-04-11		2158 etc rela	ＦＲＯＮＴＥＯ	518	510	516	516		508.142	0	0
2019-04-10		2158 etc rela	ＦＲＯＮＴＥＯ	517	504	510	516		508.142	3	0.585
2019-04-09		2158 etc rela	ＦＲＯＮＴＥＯ	521	512	513	513		505.188	-1	-0.195
2019-04-08		2158 etc rela	ＦＲＯＮＴＥＯ	519	504	512	514		506.173	3	0.587
2019-04-05		2158 etc rela	ＦＲＯＮＴＥＯ	516	496	514	511		503.218	-8	-1.541
2019-04-04		2158 etc rela	ＦＲＯＮＴＥＯ	533	517	533	519		511.096	-14	-2.627
2019-04-03		2158 etc rela	ＦＲＯＮＴＥＯ	540	520	532	533		524.883	4	0.756
2019-04-02		2158 etc rela	ＦＲＯＮＴＥＯ	546	525	545	529		520.944	-20	-3.643
2019-04-01		2158 etc rela	ＦＲＯＮＴＥＯ	558	545	555	549		540.64	2	0.366
2019-03-29		2158 etc rela	ＦＲＯＮＴＥＯ	555	540	551	547		538.67	18	3.403
2019-03-28		2158 etc rela	ＦＲＯＮＴＥＯ	537	520	531	529		520.944	5	0.954
2019-03-27		2158 etc rela	ＦＲＯＮＴＥＯ	534	519	530	524		516.02	-14	-2.602
2019-03-26		2158 etc rela	ＦＲＯＮＴＥＯ	546	534	537	538		526.853	12	2.281
2019-03-25		2158 etc rela	ＦＲＯＮＴＥＯ	532	514	529	526		515.101	-20	-3.663
2019-03-22		2158 etc rela	ＦＲＯＮＴＥＯ	556	537	553	546		534.687	-5	-0.907
2019-03-20		2158 etc rela	ＦＲＯＮＴＥＯ	563	548	549	551		539.583	3	0.547
2019-03-19		2158 etc rela	ＦＲＯＮＴＥＯ	567	547	567	548		536.646	-18	-3.18
2019-03-18		2158 etc rela	ＦＲＯＮＴＥＯ	578	562	576	566		554.273	-14	-2.414
2019-03-15		2158 etc rela	ＦＲＯＮＴＥＯ	590	576	582	580		567.983	-5	-0.855
2019-03-14		2158 etc rela	ＦＲＯＮＴＥＯ	603	583	600	585		572.879	-10	-1.681
2019-03-13		2158 etc rela	ＦＲＯＮＴＥＯ	600	584	591	595		582.672	7	1.19
2019-03-12		2158 etc rela	ＦＲＯＮＴＥＯ	593	568	572	588		575.817	21	3.704
2019-03-11		2158 etc rela	ＦＲＯＮＴＥＯ	574	544	571	567		555.252	2	0.354
2019-03-08		2158 etc rela	ＦＲＯＮＴＥＯ	599	560	598	565		553.293	-39	-6.457
2019-03-07		2158 etc rela	ＦＲＯＮＴＥＯ	616	603	613	604		591.485	-14	-2.265
2019-03-06		2158 etc rela	ＦＲＯＮＴＥＯ	621	613	620	618		605.195	-1	-0.162
2019-03-05		2158 etc rela	ＦＲＯＮＴＥＯ	632	615	631	619		606.174	-14	-2.212
2019-03-04		2158 etc rela	ＦＲＯＮＴＥＯ	642	632	635	633		619.884	3	0.476
2019-03-01		2158 etc rela	ＦＲＯＮＴＥＯ	637	624	628	630		616.947	2	0.318
2019-02-28		2158 etc rela	ＦＲＯＮＴＥＯ	657	620	645	628		614.988	-18	-2.786
2019-02-27		2158 etc rela	ＦＲＯＮＴＥＯ	658	626	626	646		632.615	24	3.859
2019-02-26		2158 etc rela	ＦＲＯＮＴＥＯ	626	608	624	622		609.112	-5	-0.797
2019-02-25		2158 etc rela	ＦＲＯＮＴＥＯ	632	622	632	627		614.009	-1	-0.159
2019-02-22		2158 etc rela	ＦＲＯＮＴＥＯ	635	622	630	628		614.988	-2	-0.317
2019-02-21		2158 etc rela	ＦＲＯＮＴＥＯ	642	621	640	630		616.947	-1	-0.158
2019-02-20		2158 etc rela	ＦＲＯＮＴＥＯ	632	613	624	631		617.926	7	1.122
2019-02-19		2158 etc rela	ＦＲＯＮＴＥＯ	635	610	635	624		611.071	-11	-1.732
2019-02-18		2158 etc rela	ＦＲＯＮＴＥＯ	676	631	670	635		621.843	-33	-4.94
2019-02-15		2158 etc rela	ＦＲＯＮＴＥＯ	668	668	668	668		654.159	-150	-18.337
2019-02-14		2158 etc rela	ＦＲＯＮＴＥＯ	831	803	812	818		801.051	13	1.615
2019-02-13		2158 etc rela	ＦＲＯＮＴＥＯ	806	779	781	805		788.321	33	4.275
2019-02-12		2158 etc rela	ＦＲＯＮＴＥＯ	773	745	746	772		756.004	28	3.763
2019-02-08		2158 etc rela	ＦＲＯＮＴＥＯ	753	740	743	744		728.585	-12	-1.587
2019-02-07		2158 etc rela	ＦＲＯＮＴＥＯ	766	746	753	756		740.336	1	0.132
2019-02-06		2158 etc rela	ＦＲＯＮＴＥＯ	755	735	752	755		739.357	-3	-0.396
2019-02-05		2158 etc rela	ＦＲＯＮＴＥＯ	780	751	769	758		742.294	-15	-1.94
2019-02-04		2158 etc rela	ＦＲＯＮＴＥＯ	779	752	761	773		756.984	11	1.444
2019-02-01		2158 etc rela	ＦＲＯＮＴＥＯ	772	748	770	762		746.212	-11	-1.423
2019-01-31		2158 etc rela	ＦＲＯＮＴＥＯ	773	745	759	773		756.984	29	3.898
2019-01-30		2158 etc rela	ＦＲＯＮＴＥＯ	777	727	760	744		728.585	-31	-4
2019-01-29		2158 etc rela	ＦＲＯＮＴＥＯ	777	743	758	775		758.942	6	0.78
2019-01-28		2158 etc rela	ＦＲＯＮＴＥＯ	788	766	783	769		753.067	-6	-0.774
2019-01-25		2158 etc rela	ＦＲＯＮＴＥＯ	790	768	768	775		758.942	-1	-0.129
2019-01-24		2158 etc rela	ＦＲＯＮＴＥＯ	776	759	764	776		759.922	7	0.91
2019-01-23		2158 etc rela	ＦＲＯＮＴＥＯ	790	755	763	769		753.067	-9	-1.157
2019-01-22		2158 etc rela	ＦＲＯＮＴＥＯ	810	771	805	778		761.88	-30	-3.713
2019-01-21		2158 etc rela	ＦＲＯＮＴＥＯ	829	804	813	808		791.258	4	0.498
2019-01-18		2158 etc rela	ＦＲＯＮＴＥＯ	809	789	790	804		787.341	25	3.209
2019-01-17		2158 etc rela	ＦＲＯＮＴＥＯ	779	752	764	779		762.859	22	2.906
2019-01-16		2158 etc rela	ＦＲＯＮＴＥＯ	775	743	753	757		741.315	12	1.611
2019-01-15		2158 etc rela	ＦＲＯＮＴＥＯ	746	714	716	745		729.564	22	3.043
2019-01-11		2158 etc rela	ＦＲＯＮＴＥＯ	739	714	726	723		708.02	3	0.417
2019-01-10		2158 etc rela	ＦＲＯＮＴＥＯ	747	713	744	720		705.082	-24	-3.226
2019-01-09		2158 etc rela	ＦＲＯＮＴＥＯ	784	741	773	744		728.585	1	0.135
2019-01-08		2158 etc rela	ＦＲＯＮＴＥＯ	777	717	770	743		727.605	33	4.648
2019-01-07		2158 etc rela	ＦＲＯＮＴＥＯ	718	681	687	710		695.289	53	8.067
2019-01-04		2158 etc rela	ＦＲＯＮＴＥＯ	662	626	641	657		643.387	-14	-2.086
2018-12-31		2158 etc rela	ＦＲＯＮＴＥＯ	671	671	671	671		657.097	0	0
2018-12-28		2158 etc rela	ＦＲＯＮＴＥＯ	688	653	684	671		657.097	-15	-2.187
2018-12-27		2158 etc rela	ＦＲＯＮＴＥＯ	703	674	680	686		671.786	49	7.692
2018-12-26		2158 etc rela	ＦＲＯＮＴＥＯ	651	615	633	637		623.802	18	2.908
2018-12-25		2158 etc rela	ＦＲＯＮＴＥＯ	654	608	630	619		606.174	-69	-10.029
2018-12-24		2158 etc rela	ＦＲＯＮＴＥＯ	688	688	688	688		673.745	0	0
2018-12-21		2158 etc rela	ＦＲＯＮＴＥＯ	720	671	716	688		673.745	-39	-5.365
2018-12-20		2158 etc rela	ＦＲＯＮＴＥＯ	783	708	771	727		711.937	-59	-7.506
2018-12-19		2158 etc rela	ＦＲＯＮＴＥＯ	803	777	780	786		769.714	12	1.55
2018-12-18		2158 etc rela	ＦＲＯＮＴＥＯ	813	773	808	774		757.963	-56	-6.747
2018-12-17		2158 etc rela	ＦＲＯＮＴＥＯ	847	817	839	830		812.803	-9	-1.073
2018-12-14		2158 etc rela	ＦＲＯＮＴＥＯ	887	834	887	839		821.616	-22	-2.555
2018-12-13		2158 etc rela	ＦＲＯＮＴＥＯ	879	850	873	861		843.16	-10	-1.148
2018-12-12		2158 etc rela	ＦＲＯＮＴＥＯ	872	833	839	871		852.953	37	4.436
2018-12-11		2158 etc rela	ＦＲＯＮＴＥＯ	867	832	847	834		816.72	-11	-1.302
2018-12-10		2158 etc rela	ＦＲＯＮＴＥＯ	879	842	875	845		827.492	-43	-4.842
2018-12-07		2158 etc rela	ＦＲＯＮＴＥＯ	910	882	882	888		869.601	12	1.37
2018-12-06		2158 etc rela	ＦＲＯＮＴＥＯ	899	860	893	876		857.849	-23	-2.558
2018-12-05		2158 etc rela	ＦＲＯＮＴＥＯ	912	860	860	899		880.373	15	1.697
2018-12-04		2158 etc rela	ＦＲＯＮＴＥＯ	927	883	912	884		865.684	-26	-2.857
2018-12-03		2158 etc rela	ＦＲＯＮＴＥＯ	915	895	908	910		891.145	14	1.562
2018-11-30		2158 etc rela	ＦＲＯＮＴＥＯ	920	891	892	896		877.435	2	0.224
2018-11-29		2158 etc rela	ＦＲＯＮＴＥＯ	912	872	874	894		875.477	26	2.995
2018-11-28		2158 etc rela	ＦＲＯＮＴＥＯ	874	844	850	868		850.015	15	1.758
2018-11-27		2158 etc rela	ＦＲＯＮＴＥＯ	870	850	855	853		835.326	2	0.235
2018-11-26		2158 etc rela	ＦＲＯＮＴＥＯ	871	828	837	851		833.367	22	2.654
2018-11-23		2158 etc rela	ＦＲＯＮＴＥＯ	829	829	829	829		811.823	0	0
2018-11-22		2158 etc rela	ＦＲＯＮＴＥＯ	832	804	827	829		811.823	6	0.729
2018-11-21		2158 etc rela	ＦＲＯＮＴＥＯ	838	804	812	823		805.948	-10	-1.2
2018-11-20		2158 etc rela	ＦＲＯＮＴＥＯ	846	822	827	833		815.74	-7	-0.833
2018-11-19		2158 etc rela	ＦＲＯＮＴＥＯ	854	786	787	840		822.595	60	7.692
2018-11-16		2158 etc rela	ＦＲＯＮＴＥＯ	796	756	760	780		763.839	28	3.723
2018-11-15		2158 etc rela	ＦＲＯＮＴＥＯ	814	746	814	752		736.419	-81	-9.724
2018-11-14		2158 etc rela	ＦＲＯＮＴＥＯ	868	825	851	833		815.74	-18	-2.115
2018-11-13		2158 etc rela	ＦＲＯＮＴＥＯ	854	806	813	851		833.367	16	1.916
2018-11-12		2158 etc rela	ＦＲＯＮＴＥＯ	869	825	846	835		817.699	-10	-1.183
2018-11-09		2158 etc rela	ＦＲＯＮＴＥＯ	857	828	830	845		827.492	0	0
2018-11-08		2158 etc rela	ＦＲＯＮＴＥＯ	861	840	850	845		827.492	7	0.835
2018-11-07		2158 etc rela	ＦＲＯＮＴＥＯ	849	800	810	838		820.637	32	3.97
2018-11-06		2158 etc rela	ＦＲＯＮＴＥＯ	816	786	811	806		789.3	-5	-0.617
2018-11-05		2158 etc rela	ＦＲＯＮＴＥＯ	821	777	791	811		794.196	5	0.62
2018-11-02		2158 etc rela	ＦＲＯＮＴＥＯ	812	789	792	806		789.3	20	2.545
2018-11-01		2158 etc rela	ＦＲＯＮＴＥＯ	823	782	823	786		769.714	-54	-6.429
2018-10-31		2158 etc rela	ＦＲＯＮＴＥＯ	840	789	800	840		822.595	55	7.006
2018-10-30		2158 etc rela	ＦＲＯＮＴＥＯ	788	735	750	785		768.735	17	2.214
2018-10-29		2158 etc rela	ＦＲＯＮＴＥＯ	814	761	792	768		752.087	-28	-3.518
2018-10-26		2158 etc rela	ＦＲＯＮＴＥＯ	854	782	848	796		779.507	-25	-3.045
2018-10-25		2158 etc rela	ＦＲＯＮＴＥＯ	855	818	851	821		803.989	-68	-7.649
2018-10-24		2158 etc rela	ＦＲＯＮＴＥＯ	905	874	893	889		870.58	-4	-0.448
2018-10-23		2158 etc rela	ＦＲＯＮＴＥＯ	927	892	923	893		874.497	-27	-2.935
2018-10-22		2158 etc rela	ＦＲＯＮＴＥＯ	940	886	940	920		900.938	-28	-2.954
2018-10-19		2158 etc rela	ＦＲＯＮＴＥＯ	962	942	957	948		928.358	-21	-2.167
2018-10-18		2158 etc rela	ＦＲＯＮＴＥＯ	972	952	960	969		948.923	9	0.938
2018-10-17		2158 etc rela	ＦＲＯＮＴＥＯ	962	936	939	960		940.109	28	3.004
2018-10-16		2158 etc rela	ＦＲＯＮＴＥＯ	941	910	925	932		912.689	14	1.525
2018-10-15		2158 etc rela	ＦＲＯＮＴＥＯ	937	900	920	918		898.979	-1	-0.109
2018-10-12		2158 etc rela	ＦＲＯＮＴＥＯ	928	865	866	919		899.959	52	5.998
2018-10-11		2158 etc rela	ＦＲＯＮＴＥＯ	880	840	848	867		849.036	-44	-4.83
2018-10-10		2158 etc rela	ＦＲＯＮＴＥＯ	930	892	930	911		892.124	-9	-0.978
2018-10-09		2158 etc rela	ＦＲＯＮＴＥＯ	945	914	945	920		900.938	-37	-3.866
2018-10-08		2158 etc rela	ＦＲＯＮＴＥＯ	957	957	957	957		937.171	0	0
2018-10-05		2158 etc rela	ＦＲＯＮＴＥＯ	974	947	956	957		937.171	-11	-1.136
2018-10-04		2158 etc rela	ＦＲＯＮＴＥＯ	994	956	993	968		947.943	-11	-1.124
2018-10-03		2158 etc rela	ＦＲＯＮＴＥＯ	1008	976	1002	979		958.715	-31	-3.069
2018-10-02		2158 etc rela	ＦＲＯＮＴＥＯ	1057	1001	1057	1010		989.073	-27	-2.604
2018-10-01		2158 etc rela	ＦＲＯＮＴＥＯ	1070	1025	1066	1037		1015.514	-29	-2.72
2018-09-28		2158 etc rela	ＦＲＯＮＴＥＯ	1068	1036	1050	1066		1043.913	36	3.495
2018-09-27		2158 etc rela	ＦＲＯＮＴＥＯ	1065	1025	1058	1030		1008.659	-16	-1.53
2018-09-26		2158 etc rela	ＦＲＯＮＴＥＯ	1058	1014	1027	1046		1024.327	24	2.348
2018-09-25		2158 etc rela	ＦＲＯＮＴＥＯ	1028	1001	1014	1022		1000.824	8	0.789
2018-09-24		2158 etc rela	ＦＲＯＮＴＥＯ	1014	1014	1014	1014		992.99	0	0
2018-09-21		2158 etc rela	ＦＲＯＮＴＥＯ	1024	1007	1017	1014		992.99	5	0.496
2018-09-20		2158 etc rela	ＦＲＯＮＴＥＯ	1026	998	1024	1009		988.094	-9	-0.884
2018-09-19		2158 etc rela	ＦＲＯＮＴＥＯ	1043	1011	1027	1018		996.907	-5	-0.489
2018-09-18		2158 etc rela	ＦＲＯＮＴＥＯ	1039	1009	1021	1023		1001.804	5	0.491
2018-09-17		2158 etc rela	ＦＲＯＮＴＥＯ	1018	1018	1018	1018		996.907	0	0
2018-09-14		2158 etc rela	ＦＲＯＮＴＥＯ	1029	1005	1029	1018		996.907	0	0
2018-09-13		2158 etc rela	ＦＲＯＮＴＥＯ	1030	998	1005	1018		996.907	21	2.106
2018-09-12		2158 etc rela	ＦＲＯＮＴＥＯ	1028	988	1015	997		976.342	-31	-3.016
2018-09-11		2158 etc rela	ＦＲＯＮＴＥＯ	1081	1023	1080	1028		1006.7	-34	-3.202
2018-09-10		2158 etc rela	ＦＲＯＮＴＥＯ	1093	1053	1080	1062		1039.996	3	0.283
2018-09-07		2158 etc rela	ＦＲＯＮＴＥＯ	1077	1035	1052	1059		1037.058	16	1.534
2018-09-06		2158 etc rela	ＦＲＯＮＴＥＯ	1090	1034	1037	1043		1021.389	-3	-0.287
2018-09-05		2158 etc rela	ＦＲＯＮＴＥＯ	1055	1025	1030	1046		1024.327	9	0.868
2018-09-04		2158 etc rela	ＦＲＯＮＴＥＯ	1051	1006	1021	1037		1015.514	26	2.572
2018-09-03		2158 etc rela	ＦＲＯＮＴＥＯ	1014	977	1007	1011		990.052	0	0
2018-08-31		2158 etc rela	ＦＲＯＮＴＥＯ	1028	998	1012	1011		990.052	-23	-2.224
2018-08-30		2158 etc rela	ＦＲＯＮＴＥＯ	1035	984	990	1034		1012.576	58	5.943
2018-08-29		2158 etc rela	ＦＲＯＮＴＥＯ	989	936	943	976		955.778	43	4.609
2018-08-28		2158 etc rela	ＦＲＯＮＴＥＯ	952	918	950	933		913.669	-12	-1.27
2018-08-27		2158 etc rela	ＦＲＯＮＴＥＯ	949	925	925	945		925.42	22	2.384
2018-08-24		2158 etc rela	ＦＲＯＮＴＥＯ	934	893	910	923		903.876	10	1.095
2018-08-23		2158 etc rela	ＦＲＯＮＴＥＯ	924	862	862	913		894.083	51	5.916
2018-08-22		2158 etc rela	ＦＲＯＮＴＥＯ	862	834	850	862		844.14	13	1.531
2018-08-21		2158 etc rela	ＦＲＯＮＴＥＯ	859	837	855	849		831.409	-9	-1.049
2018-08-20		2158 etc rela	ＦＲＯＮＴＥＯ	893	852	877	858		840.222	-16	-1.831
2018-08-17		2158 etc rela	ＦＲＯＮＴＥＯ	884	829	850	874		855.891	26	3.066
2018-08-16		2158 etc rela	ＦＲＯＮＴＥＯ	939	837	939	848		830.43	-103	-10.831
2018-08-15		2158 etc rela	ＦＲＯＮＴＥＯ	1079	950	1075	951		931.296	-134	-12.35
2018-08-14		2158 etc rela	ＦＲＯＮＴＥＯ	1088	1011	1012	1085		1062.519	83	8.283
2018-08-13		2158 etc rela	ＦＲＯＮＴＥＯ	1040	1002	1030	1002		981.239	-44	-4.207
2018-08-10		2158 etc rela	ＦＲＯＮＴＥＯ	1089	1038	1038	1046		1024.327	-6	-0.57
2018-08-09		2158 etc rela	ＦＲＯＮＴＥＯ	1060	1019	1033	1052		1030.203	-11	-1.035
2018-08-08		2158 etc rela	ＦＲＯＮＴＥＯ	1079	1013	1021	1063		1040.975	43	4.216
2018-08-07		2158 etc rela	ＦＲＯＮＴＥＯ	1032	1001	1017	1020		998.866	4	0.394
2018-08-06		2158 etc rela	ＦＲＯＮＴＥＯ	1026	993	1000	1016		994.949	14	1.397
2018-08-03		2158 etc rela	ＦＲＯＮＴＥＯ	1027	994	1019	1002		981.239	-28	-2.718
2018-08-02		2158 etc rela	ＦＲＯＮＴＥＯ	1040	1014	1026	1030		1008.659	36	3.622
2018-08-01		2158 etc rela	ＦＲＯＮＴＥＯ	995	970	970	994		973.405	39	4.084
2018-07-31		2158 etc rela	ＦＲＯＮＴＥＯ	968	935	956	955		935.213	6	0.632
2018-07-30		2158 etc rela	ＦＲＯＮＴＥＯ	1040	943	1040	949		929.337	-98	-9.36
2018-07-27		2158 etc rela	ＦＲＯＮＴＥＯ	1065	1042	1050	1047		1025.306	9	0.867
2018-07-26		2158 etc rela	ＦＲＯＮＴＥＯ	1079	1032	1068	1038		1016.493	-36	-3.352
2018-07-25		2158 etc rela	ＦＲＯＮＴＥＯ	1080	1040	1044	1074		1051.747	38	3.668
2018-07-24		2158 etc rela	ＦＲＯＮＴＥＯ	1045	1004	1026	1036		1014.534	10	0.975
2018-07-23		2158 etc rela	ＦＲＯＮＴＥＯ	1028	996	1015	1026		1004.742	-5	-0.485
2018-07-20		2158 etc rela	ＦＲＯＮＴＥＯ	1032	998	1004	1031		1009.638	38	3.827
2018-07-19		2158 etc rela	ＦＲＯＮＴＥＯ	1053	991	1048	993		972.425	-70	-6.585
2018-07-18		2158 etc rela	ＦＲＯＮＴＥＯ	1065	1000	1016	1063		1040.975	59	5.876
2018-07-17		2158 etc rela	ＦＲＯＮＴＥＯ	1018	954	986	1004		983.197	37	3.826
2018-07-16		2158 etc rela	ＦＲＯＮＴＥＯ	967	967	967	967		946.964	0	0
2018-07-13		2158 etc rela	ＦＲＯＮＴＥＯ	978	956	968	967		946.964	-4	-0.412
2018-07-12		2158 etc rela	ＦＲＯＮＴＥＯ	979	940	951	971		950.881	22	2.318
2018-07-11		2158 etc rela	ＦＲＯＮＴＥＯ	980	938	980	949		929.337	-61	-6.04
2018-07-10		2158 etc rela	ＦＲＯＮＴＥＯ	1022	975	995	1010		989.073	25	2.538
2018-07-09		2158 etc rela	ＦＲＯＮＴＥＯ	992	961	986	985		964.591	-2	-0.203
2018-07-06		2158 etc rela	ＦＲＯＮＴＥＯ	1004	969	979	987		966.55	0	0
2018-07-05		2158 etc rela	ＦＲＯＮＴＥＯ	1028	973	1000	987		966.55	-45	-4.36
2018-07-04		2158 etc rela	ＦＲＯＮＴＥＯ	1047	985	1030	1032		1010.617	-14	-1.338
2018-07-03		2158 etc rela	ＦＲＯＮＴＥＯ	1128	1036	1121	1046		1024.327	-77	-6.857
2018-07-02		2158 etc rela	ＦＲＯＮＴＥＯ	1152	1102	1111	1123		1099.732	-3	-0.266
2018-06-29		2158 etc rela	ＦＲＯＮＴＥＯ	1137	1085	1092	1126		1102.67	30	2.737
2018-06-28		2158 etc rela	ＦＲＯＮＴＥＯ	1165	1092	1161	1096		1073.291	-72	-6.164
2018-06-27		2158 etc rela	ＦＲＯＮＴＥＯ	1172	1102	1127	1168		1143.799	58	5.225
2018-06-26		2158 etc rela	ＦＲＯＮＴＥＯ	1178	1098	1125	1110		1087.001	-20	-1.77
2018-06-25		2158 etc rela	ＦＲＯＮＴＥＯ	1203	1115	1189	1130		1106.587	-31	-2.67
2018-06-22		2158 etc rela	ＦＲＯＮＴＥＯ	1249	1156	1162	1161		1136.944	10	0.869
2018-06-21		2158 etc rela	ＦＲＯＮＴＥＯ	1170	1116	1122	1151		1127.152	9	0.788
2018-06-20		2158 etc rela	ＦＲＯＮＴＥＯ	1143	1073	1118	1142		1118.338	15	1.331
2018-06-19		2158 etc rela	ＦＲＯＮＴＥＯ	1165	1102	1129	1127		1103.649	-15	-1.313
2018-06-18		2158 etc rela	ＦＲＯＮＴＥＯ	1214	1116	1205	1142		1118.338	-95	-7.68
2018-06-15		2158 etc rela	ＦＲＯＮＴＥＯ	1268	1210	1220	1237		1211.37	46	3.862
2018-06-14		2158 etc rela	ＦＲＯＮＴＥＯ	1234	1178	1232	1191		1166.323	-30	-2.457
2018-06-13		2158 etc rela	ＦＲＯＮＴＥＯ	1239	1208	1216	1221		1195.701	-7	-0.57
2018-06-12		2158 etc rela	ＦＲＯＮＴＥＯ	1298	1226	1246	1228		1202.556	-27	-2.151
2018-06-11		2158 etc rela	ＦＲＯＮＴＥＯ	1275	1212	1270	1255		1228.997	-2	-0.159
2018-06-08		2158 etc rela	ＦＲＯＮＴＥＯ	1277	1188	1205	1257		1230.955	68	5.719
2018-06-07		2158 etc rela	ＦＲＯＮＴＥＯ	1206	1126	1131	1189		1164.364	77	6.924
2018-06-06		2158 etc rela	ＦＲＯＮＴＥＯ	1127	1097	1111	1112		1088.96	-18	-1.593
2018-06-05		2158 etc rela	ＦＲＯＮＴＥＯ	1132	1093	1115	1130		1106.587	3	0.266
2018-06-04		2158 etc rela	ＦＲＯＮＴＥＯ	1154	1111	1120	1127		1103.649	23	2.083
2018-06-01		2158 etc rela	ＦＲＯＮＴＥＯ	1143	1095	1120	1104		1081.125	5	0.455
2018-05-31		2158 etc rela	ＦＲＯＮＴＥＯ	1120	1077	1101	1099		1076.229	12	1.104
2018-05-30		2158 etc rela	ＦＲＯＮＴＥＯ	1109	1070	1088	1087		1064.478	-21	-1.895
2018-05-29		2158 etc rela	ＦＲＯＮＴＥＯ	1210	1092	1202	1108		1085.042	-104	-8.581
2018-05-28		2158 etc rela	ＦＲＯＮＴＥＯ	1236	1130	1140	1212		1186.888	43	3.678
2018-05-25		2158 etc rela	ＦＲＯＮＴＥＯ	1200	1134	1144	1169		1144.779	-30	-2.502
2018-05-24		2158 etc rela	ＦＲＯＮＴＥＯ	1233	1192	1219	1199		1174.157	6	0.503
2018-05-23		2158 etc rela	ＦＲＯＮＴＥＯ	1247	1165	1200	1193		1168.281	24	2.053
2018-05-22		2158 etc rela	ＦＲＯＮＴＥＯ	1183	1122	1161	1169		1144.779	17	1.476
2018-05-21		2158 etc rela	ＦＲＯＮＴＥＯ	1156	1055	1056	1152		1128.131	92	8.679
2018-05-18		2158 etc rela	ＦＲＯＮＴＥＯ	1087	1036	1070	1060		1038.037	-7	-0.656
2018-05-17		2158 etc rela	ＦＲＯＮＴＥＯ	1069	986	994	1067		1044.892	105	10.915
2018-05-16		2158 etc rela	ＦＲＯＮＴＥＯ	1000	938	950	962		942.068	57	6.298
2018-05-15		2158 etc rela	ＦＲＯＮＴＥＯ	919	896	900	905		886.249	-1	-0.11
2018-05-14		2158 etc rela	ＦＲＯＮＴＥＯ	918	881	889	906		887.228	21	2.373
2018-05-11		2158 etc rela	ＦＲＯＮＴＥＯ	897	877	897	885		866.663	-6	-0.673
2018-05-10		2158 etc rela	ＦＲＯＮＴＥＯ	907	887	900	891		872.539	-13	-1.438
2018-05-09		2158 etc rela	ＦＲＯＮＴＥＯ	925	885	925	904		885.269	-11	-1.202
2018-05-08		2158 etc rela	ＦＲＯＮＴＥＯ	956	907	935	915		896.041	7	0.771
2018-05-07		2158 etc rela	ＦＲＯＮＴＥＯ	910	871	888	908		889.186	13	1.453
2018-05-04		2158 etc rela	ＦＲＯＮＴＥＯ	895	895	895	895		876.456	0	0
2018-05-03		2158 etc rela	ＦＲＯＮＴＥＯ	895	895	895	895		876.456	0	0
2018-05-02		2158 etc rela	ＦＲＯＮＴＥＯ	895	866	870	895		876.456	28	3.23
2018-05-01		2158 etc rela	ＦＲＯＮＴＥＯ	875	863	865	867		849.036	-2	-0.23
2018-04-30		2158 etc rela	ＦＲＯＮＴＥＯ	869	869	869	869		850.995	0	0
2018-04-27		2158 etc rela	ＦＲＯＮＴＥＯ	891	866	881	869		850.995	-16	-1.808
2018-04-26		2158 etc rela	ＦＲＯＮＴＥＯ	910	880	894	885		866.663	-9	-1.007
2018-04-25		2158 etc rela	ＦＲＯＮＴＥＯ	897	876	882	894		875.477	18	2.055
2018-04-24		2158 etc rela	ＦＲＯＮＴＥＯ	881	859	870	876		857.849	5	0.574
2018-04-23		2158 etc rela	ＦＲＯＮＴＥＯ	892	867	890	871		852.953	-22	-2.464
2018-04-20		2158 etc rela	ＦＲＯＮＴＥＯ	924	882	885	893		874.497	2	0.224
2018-04-19		2158 etc rela	ＦＲＯＮＴＥＯ	907	873	900	891		872.539	-5	-0.558
2018-04-18		2158 etc rela	ＦＲＯＮＴＥＯ	896	855	876	896		877.435	20	2.283
2018-04-17		2158 etc rela	ＦＲＯＮＴＥＯ	920	860	879	876		857.849	0	0
2018-04-16		2158 etc rela	ＦＲＯＮＴＥＯ	905	853	902	876		857.849	-23	-2.558
2018-04-13		2158 etc rela	ＦＲＯＮＴＥＯ	910	877	894	899		880.373	-1	-0.111
2018-04-12		2158 etc rela	ＦＲＯＮＴＥＯ	912	875	880	900		881.352	12	1.351
2018-04-11		2158 etc rela	ＦＲＯＮＴＥＯ	935	868	927	888		869.601	-32	-3.478
2018-04-10		2158 etc rela	ＦＲＯＮＴＥＯ	940	906	936	920		900.938	-22	-2.335
2018-04-09		2158 etc rela	ＦＲＯＮＴＥＯ	957	917	945	942		922.482	-6	-0.633
2018-04-06		2158 etc rela	ＦＲＯＮＴＥＯ	948	863	870	948		928.358	100	11.792
2018-04-05		2158 etc rela	ＦＲＯＮＴＥＯ	946	834	918	848		830.43	-44	-4.933
2018-04-04		2158 etc rela	ＦＲＯＮＴＥＯ	901	866	882	892		873.518	28	3.241
2018-04-03		2158 etc rela	ＦＲＯＮＴＥＯ	888	861	873	864		846.098	-18	-2.041
2018-04-02		2158 etc rela	ＦＲＯＮＴＥＯ	905	860	885	882		863.725	5	0.57
2018-03-30		2158 etc rela	ＦＲＯＮＴＥＯ	877	855	859	877		858.829	31	3.664
2018-03-29		2158 etc rela	ＦＲＯＮＴＥＯ	867	832	849	846		828.471	24	2.92
2018-03-28		2158 etc rela	ＦＲＯＮＴＥＯ	854	816	830	822		804.968	-10	-1.202
2018-03-27		2158 etc rela	ＦＲＯＮＴＥＯ	854	826	845	832		814.761	2	0.241
2018-03-26		2158 etc rela	ＦＲＯＮＴＥＯ	831	781	788	830		812.803	55	7.097
2018-03-23		2158 etc rela	ＦＲＯＮＴＥＯ	803	745	758	775		758.942	12	1.573
2018-03-22		2158 etc rela	ＦＲＯＮＴＥＯ	766	753	754	763		747.191	8	1.06
2018-03-21		2158 etc rela	ＦＲＯＮＴＥＯ	755	755	755	755		739.357	0	0
2018-03-20		2158 etc rela	ＦＲＯＮＴＥＯ	766	745	756	755		739.357	-14	-1.821
2018-03-19		2158 etc rela	ＦＲＯＮＴＥＯ	809	766	801	769		753.067	-34	-4.234
2018-03-16		2158 etc rela	ＦＲＯＮＴＥＯ	812	785	785	803		786.362	23	2.949
2018-03-15		2158 etc rela	ＦＲＯＮＴＥＯ	786	765	775	780		763.839	0	0
2018-03-14		2158 etc rela	ＦＲＯＮＴＥＯ	788	770	770	780		763.839	8	1.036
2018-03-13		2158 etc rela	ＦＲＯＮＴＥＯ	776	760	760	772		756.004	2	0.26
2018-03-12		2158 etc rela	ＦＲＯＮＴＥＯ	779	764	775	770		754.046	5	0.654
2018-03-09		2158 etc rela	ＦＲＯＮＴＥＯ	777	757	770	765		749.149	10	1.325
2018-03-08		2158 etc rela	ＦＲＯＮＴＥＯ	759	740	740	755		739.357	14	1.889
2018-03-07		2158 etc rela	ＦＲＯＮＴＥＯ	755	731	755	741		725.647	-8	-1.068
2018-03-06		2158 etc rela	ＦＲＯＮＴＥＯ	768	744	745	749		733.481	15	2.044
2018-03-05		2158 etc rela	ＦＲＯＮＴＥＯ	747	727	736	734		718.792	-2	-0.272
2018-03-02		2158 etc rela	ＦＲＯＮＴＥＯ	745	724	724	736		720.75	-10	-1.34
2018-03-01		2158 etc rela	ＦＲＯＮＴＥＯ	756	733	736	746		730.543	0	0
2018-02-28		2158 etc rela	ＦＲＯＮＴＥＯ	749	734	734	746		730.543	7	0.947
2018-02-27		2158 etc rela	ＦＲＯＮＴＥＯ	776	737	775	739		723.688	-26	-3.399
2018-02-26		2158 etc rela	ＦＲＯＮＴＥＯ	775	746	746	765		749.149	14	1.864
2018-02-23		2158 etc rela	ＦＲＯＮＴＥＯ	755	725	725	751		735.439	35	4.888
2018-02-22		2158 etc rela	ＦＲＯＮＴＥＯ	724	702	705	716		701.165	10	1.416
2018-02-21		2158 etc rela	ＦＲＯＮＴＥＯ	716	692	699	706		691.372	7	1.001
2018-02-20		2158 etc rela	ＦＲＯＮＴＥＯ	705	688	705	699		684.517	1	0.143
2018-02-19		2158 etc rela	ＦＲＯＮＴＥＯ	705	693	698	698		683.538	3	0.432
2018-02-16		2158 etc rela	ＦＲＯＮＴＥＯ	703	685	688	695		680.6	6	0.871
2018-02-15		2158 etc rela	ＦＲＯＮＴＥＯ	704	650	650	689		674.724	22	3.298
2018-02-14		2158 etc rela	ＦＲＯＮＴＥＯ	691	651	671	667		653.18	-10	-1.477
2018-02-13		2158 etc rela	ＦＲＯＮＴＥＯ	717	675	714	677		662.973	-21	-3.009
2018-02-12		2158 etc rela	ＦＲＯＮＴＥＯ	698	698	698	698		683.538	0	0
2018-02-09		2158 etc rela	ＦＲＯＮＴＥＯ	702	680	682	698		683.538	-22	-3.056
2018-02-08		2158 etc rela	ＦＲＯＮＴＥＯ	721	695	710	720		705.082	29	4.197
2018-02-07		2158 etc rela	ＦＲＯＮＴＥＯ	724	690	709	691		676.683	10	1.468
2018-02-06		2158 etc rela	ＦＲＯＮＴＥＯ	704	659	680	681		666.89	-84	-10.98
2018-02-05		2158 etc rela	ＦＲＯＮＴＥＯ	769	754	754	765		749.149	-8	-1.035
2018-02-02		2158 etc rela	ＦＲＯＮＴＥＯ	782	753	777	773		756.984	-7	-0.897
2018-02-01		2158 etc rela	ＦＲＯＮＴＥＯ	784	760	771	780		763.839	24	3.175
2018-01-31		2158 etc rela	ＦＲＯＮＴＥＯ	769	745	756	756		740.336	-9	-1.176
2018-01-30		2158 etc rela	ＦＲＯＮＴＥＯ	793	755	786	765		749.149	-25	-3.165
2018-01-29		2158 etc rela	ＦＲＯＮＴＥＯ	826	788	816	790		773.631	-11	-1.373
2018-01-26		2158 etc rela	ＦＲＯＮＴＥＯ	805	785	792	801		784.404	13	1.65
2018-01-25		2158 etc rela	ＦＲＯＮＴＥＯ	798	783	794	788		771.673	-8	-1.005
2018-01-24		2158 etc rela	ＦＲＯＮＴＥＯ	796	772	776	796		779.507	21	2.71
2018-01-23		2158 etc rela	ＦＲＯＮＴＥＯ	789	763	773	775		758.942	7	0.911
2018-01-22		2158 etc rela	ＦＲＯＮＴＥＯ	768	746	749	768		752.087	19	2.537
2018-01-19		2158 etc rela	ＦＲＯＮＴＥＯ	753	733	734	749		733.481	11	1.491
2018-01-18		2158 etc rela	ＦＲＯＮＴＥＯ	758	735	751	738		722.709	-13	-1.731
2018-01-17		2158 etc rela	ＦＲＯＮＴＥＯ	773	742	753	751		735.439	-12	-1.573
2018-01-16		2158 etc rela	ＦＲＯＮＴＥＯ	769	743	750	763		747.191	12	1.598
2018-01-15		2158 etc rela	ＦＲＯＮＴＥＯ	754	725	740	751		735.439	16	2.177
2018-01-12		2158 etc rela	ＦＲＯＮＴＥＯ	752	729	745	735		719.771	-15	-2
2018-01-11		2158 etc rela	ＦＲＯＮＴＥＯ	763	722	727	750		734.46	22	3.022
2018-01-10		2158 etc rela	ＦＲＯＮＴＥＯ	728	707	711	728		712.916	18	2.535
2018-01-09		2158 etc rela	ＦＲＯＮＴＥＯ	717	704	708	710		695.289	2	0.282
2018-01-08		2158 etc rela	ＦＲＯＮＴＥＯ	708	708	708	708		693.33	0	0
2018-01-05		2158 etc rela	ＦＲＯＮＴＥＯ	719	699	714	708		693.33	-12	-1.667
2018-01-04		2158 etc rela	ＦＲＯＮＴＥＯ	726	714	723	720		705.082	0	0
2018-01-03		2158 etc rela	ＦＲＯＮＴＥＯ	720	720	720	720		705.082	0	0
2018-01-02		2158 etc rela	ＦＲＯＮＴＥＯ	720	720	720	720		705.082	0	0
2018-01-01		2158 etc rela	ＦＲＯＮＴＥＯ	720	720	720	720		705.082	0	0