Home
テーブル：companyprice
レコード件数：1052
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	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1520	1477	1513	1484	580100		-29	-1.917	29.371
2025-07-14	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1544	1511	1517	1513	448400		-26	-1.689	17.721
2025-07-11	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1569	1536	1545	1539	380900		-1	-0.065	-28.897
2025-07-10	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1589	1534	1578	1540	535700		-27	-1.723	29.209
2025-07-09	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1590	1548	1588	1567	414600		-14	-0.886	-38.147
2025-07-08	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1581	1531	1568	1581	670300		4	0.254	117.207
2025-07-07	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1594	1562	1563	1577	308600		6	0.382	-41.509
2025-07-04	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1615	1570	1591	1571	527600		-28	-1.751	-50.525
2025-07-03	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1643	1584	1584	1599	1066400		41	2.632	59.259
2025-07-02	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1603	1553	1595	1558	669600		-67	-4.123	28.67
2025-07-01	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1637	1602	1631	1625	520400		-6	-0.368	-35.266
2025-06-30	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1664	1623	1638	1631	803900		29	1.81	6.93
2025-06-27	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1618	1584	1614	1602	751800		-17	-1.05	-4.156
2025-06-26	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1647	1612	1625	1619	784400		-9	-0.553	14.261
2025-06-25	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1639	1601	1630	1628	686500		13	0.805	-9.217
2025-06-24	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1628	1586	1599	1615	756200		33	2.086	29.686
2025-06-23	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1588	1540	1556	1582	583100		-1	-0.063	-56.211
2025-06-20	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1594	1535	1545	1583	1331600		30	1.932	44.035
2025-06-19	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1599	1553	1557	1553	924500		-2	-0.129	10.732
2025-06-18	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1579	1486	1487	1555	834900		68	4.573	82.651
2025-06-17	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1517	1479	1498	1487	457100		-11	-0.734	-16.709
2025-06-16	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1498	1452	1454	1498	548800		37	2.533	-50.921
2025-06-13	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1527	1441	1521	1461	1118200		-68	-4.447	52.364
2025-06-12	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1590	1528	1566	1529	733900		-8	-0.52	3.163
2025-06-11	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1570	1501	1502	1537	711400		34	2.262	3.582
2025-06-10	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1551	1496	1543	1503	686800		-16	-1.053	42.224
2025-06-09	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1530	1476	1483	1519	482900		50	3.404	-35.311
2025-06-06	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1500	1457	1497	1469	746500		-28	-1.87	7.72
2025-06-05	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1543	1490	1539	1497	693000		-47	-3.044	10.017
2025-06-04	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1589	1526	1569	1544	629900		-14	-0.899	-32.868
2025-06-03	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1593	1531	1550	1558	938300		23	1.498	77.238
2025-06-02	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1565	1526	1545	1535	529400		-13	-0.84	-66.088
2025-05-30	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1596	1521	1530	1548	1561100		45	2.994	91.805
2025-05-29	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1514	1466	1479	1503	813900		53	3.655	8.563
2025-05-28	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1498	1450	1494	1450	749700		-44	-2.945	-4.824
2025-05-27	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1503	1462	1488	1494	787700		5	0.336	-25.45
2025-05-26	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1489	1362	1372	1489	1056600		111	8.055	82.456
2025-05-23	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1383	1333	1340	1378	579100		33	2.454	35.02
2025-05-22	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1365	1337	1345	1345	428900		-8	-0.591	-47.631
2025-05-21	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1409	1344	1400	1353	819000		-58	-4.111	4.398
2025-05-20	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1424	1353	1355	1411	784500		60	4.441	-23.545
2025-05-19	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1415	1351	1395	1351	1026100		-74	-5.193	-46.535
2025-05-16	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1469	1359	1373	1425	1919200		79	5.869	89.982
2025-05-15	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1376	1340	1360	1346	1010200		-13	-0.957	23.997
2025-05-14	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1374	1340	1369	1359	814700		-9	-0.658	2.478
2025-05-13	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1380	1336	1362	1368	795000		36	2.703	16.723
2025-05-12	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1351	1318	1333	1332	681100		-11	-0.819	-27.225
2025-05-09	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1359	1307	1310	1343	935900		33	2.519	31.336
2025-05-08	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1310	1279	1279	1310	712600		32	2.504	48.242
2025-05-07	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1280	1256	1274	1278	480700		-1	-0.078	-4.49
2025-05-02	15:24	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1300	1258	1265	1279	503300		10	0.788	-26.729
2025-05-01	14:45	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1274	1235	1269	1269	686900		11	0.874	-10.443
2025-04-30	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1300	1243	1300	1258	767000		-46	-3.528	35.083
2025-04-28	10:02	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1333	1295	1317	1304	567800		15	1.164	1.592
2025-04-25	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1298	1273	1277	1289	558900		20	1.576	-1.01
2025-04-24	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1272	1221	1237	1269	564600		45	3.676	12.314
2025-04-23	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1247	1209	1243	1224	502700		7	0.575	-22.768
2025-04-22	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1231	1191	1231	1217	650900		-22	-1.776	52.257
2025-04-21	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1257	1226	1245	1239	427500		-5	-0.402	27.308
2025-04-18	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1254	1223	1230	1244	335800		19	1.551	-30.39
2025-04-17	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1227	1186	1201	1225	482400		20	1.66	-30.097
2025-04-16	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1250	1198	1244	1205	690100		-52	-4.137	73.436
2025-04-15	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1264	1245	1256	1257	397900		13	1.045	-34.728
2025-04-14	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1278	1243	1245	1244	609600		0	0	-28.702
2025-04-11	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1254	1128	1147	1244	855000		24	1.967	-22.973
2025-04-10	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1259	1188	1259	1220	1110000		140	12.963	25.694
2025-04-09	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1121	1056	1120	1080	883100		-70	-6.087	-20.219
2025-04-08	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1176	1140	1146	1150	1106900		89	8.388	-39.004
2025-04-07	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1122	1042	1070	1061	1814700		-158	-12.961	29.751
2025-04-04	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1282	1184	1280	1219	1398600		-80	-6.159	66.006
2025-04-03	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1307	1259	1273	1299	842500		-30	-2.257	32.178
2025-04-02	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1344	1308	1315	1329	637400		15	1.142	-21.338
2025-04-01	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1356	1311	1343	1314	810300		-29	-2.159	-17.367
2025-03-31	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1383	1332	1375	1343	980600		-53	-3.797	51.725
2025-03-28	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1431	1390	1422	1396	646300		-41	-2.853	29.545
2025-03-27	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1438	1411	1413	1437	498900		3	0.209	4.569
2025-03-26	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1459	1433	1440	1434	477100		8	0.561	-29.119
2025-03-25	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1484	1426	1482	1426	673100		-32	-2.195	-26.773
2025-03-24	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1519	1444	1489	1458	919200		-1	-0.069	-29.39
2025-03-21	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1522	1459	1506	1459	1301800		-47	-3.121	245.488
2025-03-19	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1537	1505	1535	1506	376800		-32	-2.081	-18.3
2025-03-18	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1549	1502	1521	1538	461200		23	1.518	-19.889
2025-03-17	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1534	1492	1527	1515	575700		16	1.067	9.615
2025-03-14	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1505	1464	1500	1499	525200		0	0	-39.058
2025-03-13	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1560	1494	1556	1499	861800		-9	-0.597	-20.505
2025-03-12	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1540	1469	1469	1508	1084100		45	3.076	-22.209
2025-03-11	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1470	1383	1410	1463	1393600		13	0.897	61.877
2025-03-10	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1469	1413	1422	1450	860900		34	2.401	4.389
2025-03-07	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1452	1416	1425	1416	824700		-44	-3.014	12.219
2025-03-06	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1492	1447	1470	1460	734900		18	1.248	-3.29
2025-03-05	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1461	1404	1418	1442	759900		26	1.836	-19.96
2025-03-04	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1459	1396	1449	1416	949400		-21	-1.461	-10.214
2025-03-03	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1513	1434	1508	1437	1057400		-47	-3.167	-9.259
2025-02-28	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1510	1480	1510	1484	1165300		-67	-4.32	59.565
2025-02-27	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1596	1545	1573	1551	730300		-19	-1.21	-38.713
2025-02-26	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1655	1558	1655	1570	1191600		-105	-6.269	54.093
2025-02-25	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1700	1674	1685	1675	773300		-50	-2.899	33.72
2025-02-21	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1738	1689	1700	1725	578300		-15	-0.862	-59.84
2025-02-20	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1802	1725	1740	1740	1440000		2	0.115	25.676
2025-02-19	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1738	1673	1680	1738	1145800		55	3.268	2.003
2025-02-18	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1708	1664	1699	1683	1123300		19	1.142	-65.154
2025-02-17	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1868	1653	1837	1664	3223600		-143	-7.914	79.198
2025-02-14	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1875	1783	1854	1807	1798900		-23	-1.257	1.541
2025-02-13	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1830	1771	1791	1830	1771600		66	3.741	10.642
2025-02-12	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1766	1701	1701	1764	1601200		81	4.813	6.054
2025-02-10	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1702	1645	1658	1683	1509800		65	4.017	3.1
2025-02-07	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1641	1545	1570	1618	1464400		67	4.32	124.946
2025-02-06	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1584	1533	1580	1551	651000		2	0.129	16.188
2025-02-05	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1581	1540	1565	1549	560300		-5	-0.322	-28.259
2025-02-04	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1588	1531	1580	1554	781000		19	1.238	-38.721
2025-02-03	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1605	1526	1603	1535	1274500		-86	-5.305	-1.156
2025-01-31	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1659	1602	1653	1621	1289400		-24	-1.459	-33.598
2025-01-30	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1714	1636	1696	1645	1941800		-91	-5.242	-64.946
2025-01-29	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1814	1658	1675	1736	5539400		92	5.596	151.722
2025-01-28	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1645	1455	1461	1644	2200600		183	12.526	80.303
2025-01-27	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1528	1458	1496	1461	1220500		-5	-0.341	110.794
2025-01-24	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1483	1451	1451	1466	579000		6	0.411	-18.347
2025-01-23	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1470	1406	1423	1460	709100		49	3.473	21.964
2025-01-22	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1420	1396	1414	1411	581400		6	0.427	27.305
2025-01-21	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1409	1377	1400	1405	456700		11	0.789	-35.839
2025-01-20	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1399	1374	1380	1394	711800		-4	-0.286	16.307
2025-01-17	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1404	1377	1403	1398	612000		-18	-1.271	15.69
2025-01-16	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1446	1403	1440	1416	529000		-32	-2.21	6.31
2025-01-15	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1451	1425	1425	1448	497600		7	0.486	-27.241
2025-01-14	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1456	1420	1450	1441	683900		-29	-1.973	68.448
2025-01-10	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1477	1456	1463	1470	406000		-2	-0.136	-20.501
2025-01-09	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1472	1427	1434	1472	510700		23	1.587	-11.872
2025-01-08	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1449	1425	1438	1449	579500		-8	-0.549	-8.639
2025-01-07	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1466	1440	1452	1457	634300		33	2.317	-14.664
2025-01-06	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1478	1424	1465	1424	743300		-36	-2.466	41.097
2024-12-30	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1488	1455	1470	1460	526800		-10	-0.68	-16.961
2024-12-27	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1485	1452	1479	1470	634400		-9	-0.609	-14.743
2024-12-26	13:48	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1512	1466	1505	1479	744100		-21	-1.4	77.887
2024-12-25	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1522	1484	1511	1500	418300		-5	-0.332	-63.55
2024-12-24	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1528	1480	1521	1505	1147600		-8	-0.529	-34.613
2024-12-23	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1543	1482	1533	1513	1755100		-9	-0.591	-39.306
2024-12-20	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1522	1416	1417	1522	2891700		121	8.637	60.712
2024-12-19	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1434	1370	1374	1401	1799300		-33	-2.301	14.205
2024-12-18	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1467	1407	1408	1434	1575500		34	2.429	21.566
2024-12-17	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1426	1380	1400	1400	1296000		5	0.358	26.316
2024-12-16	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1408	1388	1396	1395	1026000		3	0.216	-34.159
2024-12-13	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1430	1341	1343	1392	1558300		32	2.353	74.092
2024-12-12	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1374	1352	1360	1360	895100		13	0.965	-2.685
2024-12-11	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1353	1319	1320	1347	919800		13	0.975	-14.636
2024-12-10	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1394	1315	1388	1334	1077500		-63	-4.51	11.255
2024-12-09	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1432	1391	1400	1397	968500		13	0.939	51.47
2024-12-06	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1395	1355	1392	1384	639400		-13	-0.931	-36.416
2024-12-05	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1404	1377	1384	1397	1005600		24	1.748	-27.056
2024-12-04	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1385	1360	1377	1373	1378600		-4	-0.29	-5.225
2024-12-03	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1436	1377	1420	1377	1454600		-61	-4.242	36.955
2024-12-02	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1442	1397	1423	1438	1062100		9	0.63	54.69
2024-11-29	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1448	1420	1440	1429	686600		-11	-0.764	18.013
2024-11-28	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1453	1415	1430	1440	581800		2	0.139	0.258
2024-11-27	09:41	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1460	1419	1455	1438	580300		-15	-1.032	-2.976
2024-11-26	09:14	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1476	1430	1475	1453	598100		-4	-0.275	-57.564
2024-11-25	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1469	1404	1415	1457	1409400		40	2.823	15.733
2024-11-22	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1483	1410	1476	1417	1217800		-41	-2.812	24.609
2024-11-21	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1486	1433	1479	1458	977300		-4	-0.274	-48.658
2024-11-20	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1537	1458	1532	1462	1903500		-82	-5.311	88.391
2024-11-19	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1562	1520	1553	1544	1010400		0	0	-5.18
2024-11-18	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1576	1502	1518	1544	1065600		27	1.78	-64.651
2024-11-15	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1564	1487	1527	1517	3014500		-170	-10.077	176.687
2024-11-14	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1702	1650	1674	1687	1089500		20	1.2	62.491
2024-11-13	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1695	1654	1668	1667	670500		-3	-0.18	-14.335
2024-11-12	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1720	1670	1703	1670	782700		-30	-1.765	0.798
2024-11-11	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1700	1666	1688	1700	776500		7	0.413	-27.13
2024-11-08	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1734	1643	1662	1693	1065600		71	4.377	63.035
2024-11-07	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1645	1604	1640	1622	653600		-10	-0.613	16.965
2024-11-06	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1648	1613	1627	1632	558800		11	0.679	38.66
2024-11-05	15:30	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1637	1588	1610	1621	403000		16	0.997	-11.681
2024-11-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1656	1603	1626	1605	456300		-61	-3.661	-9.067
2024-10-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1675	1624	1624	1666	501800		22	1.338	-29.124
2024-10-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1667	1635	1667	1644	708000		3	0.183	28.938
2024-10-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1652	1603	1620	1641	549100		14	0.86	-31.975
2024-10-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1627	1543	1557	1627	807200		84	5.444	-9.058
2024-10-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1581	1539	1570	1543	887600		-44	-2.773	-7.715
2024-10-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1610	1571	1590	1587	961800		-29	-1.795	18.799
2024-10-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1676	1615	1657	1616	809600		-41	-2.474	-31.004
2024-10-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1740	1641	1740	1657	1173400		-91	-5.206	47.116
2024-10-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1794	1729	1733	1748	797600		28	1.628	134.106
2024-10-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1742	1713	1719	1720	340700		-1	-0.058	-39.019
2024-10-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1773	1718	1750	1721	558700		-24	-1.375	3.713
2024-10-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1765	1720	1743	1745	538700		2	0.115	-49.361
2024-10-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1772	1704	1760	1743	1063800		-21	-1.19	16.683
2024-10-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1779	1708	1710	1764	911700		58	3.4	97.766
2024-10-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1730	1704	1720	1706	461000		-5	-0.292	-11.838
2024-10-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1734	1706	1721	1711	522900		1	0.058	-30.336
2024-10-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1754	1707	1740	1710	750600		-18	-1.042	-1.677
2024-10-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1739	1692	1695	1728	763400		9	0.524	31.621
2024-10-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1781	1719	1731	1719	580000		-8	-0.463	-36.257
2024-10-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1747	1693	1736	1727	909900		23	1.35	-13.794
2024-10-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1760	1698	1755	1704	1055500		-85	-4.751	72.806
2024-10-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1805	1764	1801	1789	610800		7	0.393	-33.968
2024-09-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1823	1774	1775	1782	925000		-54	-2.941	9.48
2024-09-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1848	1802	1819	1836	844900		23	1.269	12.205
2024-09-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1814	1784	1788	1813	753000		25	1.398	36.24
2024-09-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1798	1755	1765	1788	552700		11	0.619	-60.779
2024-09-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1804	1750	1754	1777	1409200		32	1.834	21.305
2024-09-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1785	1741	1754	1745	1161700		-6	-0.343	22.853
2024-09-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1756	1694	1705	1751	945600		66	3.917	-12.184
2024-09-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1778	1681	1750	1685	1076800		-44	-2.545	13.431
2024-09-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1749	1704	1725	1729	949300		42	2.49	-3.526
2024-09-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1733	1687	1731	1687	984000		-59	-3.379	-25.471
2024-09-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1760	1712	1717	1746	1320300		69	4.114	4.067
2024-09-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1729	1657	1699	1677	1268700		-17	-1.004	68.553
2024-09-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1705	1630	1649	1694	752700		56	3.419	-16.829
2024-09-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1641	1557	1561	1638	905000		23	1.424	-6.797
2024-09-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1648	1593	1643	1615	971000		-26	-1.584	-2.774
2024-09-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1685	1583	1585	1641	998700		33	2.052	-12.571
2024-09-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1652	1592	1632	1608	1142300		-92	-5.412	-0.305
2024-09-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1722	1650	1650	1700	1145800		53	3.218	55.089
2024-09-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1664	1620	1650	1647	738800		5	0.305	-2.456
2024-08-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1643	1621	1640	1642	757400		-1	-0.061	-17.906
2024-08-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1675	1626	1644	1643	922600		4	0.244	1.99
2024-08-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1655	1610	1645	1639	904600		-6	-0.365	-31.225
2024-08-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1687	1638	1660	1645	1315300		-45	-2.663	-41.05
2024-08-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1696	1650	1658	1690	2231200		85	5.296	34.159
2024-08-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1610	1546	1580	1605	1663100		33	2.099	-9.18
2024-08-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1572	1493	1495	1572	1831200		77	5.151	86.496
2024-08-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1536	1484	1491	1495	981900		7	0.47	-10.549
2024-08-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1494	1462	1468	1488	1097700		50	3.477	-40.968
2024-08-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1512	1436	1445	1438	1859500		9	0.63	19.744
2024-08-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1438	1393	1426	1429	1552900		15	1.061	-66.247
2024-08-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1581	1395	1550	1414	4600800		110	8.436	102.411
2024-08-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1310	1277	1310	1304	2273000		31	2.435	19.512
2024-08-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1277	1210	1210	1273	1901900		66	5.468	-7.188
2024-08-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1239	1181	1214	1207	2049200		68	5.97	100.391
2024-08-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1150	1102	1106	1139	1022600		22	1.97	-40.941
2024-08-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1154	1087	1088	1117	1731500		-1	-0.089	13.185
2024-08-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1118	1058	1085	1118	1529800		150	15.496	-59.304
2024-08-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1079	928	1019	968	3759100		-124	-11.355	43.149
2024-08-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1127	1075	1123	1092	2626000		-101	-8.466	91.218
2024-08-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1240	1190	1230	1193	1373300		-41	-3.323	24.97
2024-07-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1236	1205	1223	1234	1098900		-10	-0.804	-21.859
2024-07-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1265	1227	1259	1244	1406300		-33	-2.584	87.182
2024-07-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1279	1252	1265	1277	751300		27	2.16	-17.846
2024-07-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1276	1241	1270	1250	914500		6	0.482	-2.035
2024-07-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1260	1227	1253	1244	933500		-34	-2.66	-15.275
2024-07-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1299	1271	1290	1278	1101800		-37	-2.814	47.952
2024-07-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1322	1294	1295	1315	744700		32	2.494	-39.004
2024-07-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1317	1262	1305	1283	1220900		-17	-1.308	20.786
2024-07-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1313	1281	1293	1300	1010800		-23	-1.738	-31.55
2024-07-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1375	1323	1346	1323	1476700		-35	-2.577	-22.876
2024-07-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1378	1320	1365	1358	1914700		46	3.506	13.015
2024-07-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1351	1304	1340	1312	1694200		12	0.923	-41.29
2024-07-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1317	1210	1210	1300	2885700		112	9.428	65.133
2024-07-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1252	1182	1252	1188	1747500		-64	-5.112	154.7
2024-07-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1261	1233	1254	1252	686100		-11	-0.871	3.328
2024-07-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1263	1235	1238	1263	664000		16	1.283	-40.067
2024-07-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1288	1244	1266	1247	1107900		-7	-0.558	-3.811
2024-07-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1276	1216	1220	1254	1151800		36	2.956	62.363
2024-07-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1232	1209	1229	1218	709400		6	0.495	-46.448
2024-07-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1248	1197	1200	1212	1324700		12	1	68.902
2024-07-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1218	1188	1204	1200	784300		-9	-0.744	-14.935
2024-07-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1240	1199	1224	1209	922000		1	0.083	-2.341
2024-06-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1231	1195	1200	1208	944100		12	1.003	-0.819
2024-06-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1210	1182	1200	1196	951900		-8	-0.664	37.379
2024-06-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1221	1199	1207	1204	692900		-7	-0.578	-22.399
2024-06-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1236	1203	1225	1211	892900		-13	-1.062	-40.005
2024-06-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1252	1186	1200	1224	1488300		44	3.729	5.076
2024-06-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1226	1174	1198	1180	1416400		0	0	64.774
2024-06-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1201	1165	1174	1180	859600		-11	-0.924	-31.122
2024-06-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1239	1179	1239	1191	1248000		-33	-2.696	-11.59
2024-06-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1266	1201	1257	1224	1411600		-44	-3.47	41.259
2024-06-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1296	1242	1291	1268	999300		-42	-3.206	-37.395
2024-06-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1334	1282	1291	1310	1596200		0	0	-16.337
2024-06-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1328	1272	1279	1310	1907900		61	4.884	161.392
2024-06-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1290	1238	1260	1249	729900		8	0.645	79.823
2024-06-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1252	1227	1240	1241	405900		-1	-0.081	-34.931
2024-06-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1256	1229	1255	1242	623800		-18	-1.429	16.882
2024-06-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1277	1253	1264	1260	533700		-5	-0.395	-33.179
2024-06-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1292	1260	1290	1265	798700		-20	-1.556	-17.668
2024-06-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1318	1282	1302	1285	970100		-23	-1.758	-26.524
2024-06-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1329	1260	1262	1308	1320300		62	4.976	94.476
2024-06-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1281	1245	1267	1246	678900		-4	-0.32	-36.355
2024-05-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1265	1208	1211	1250	1066700		43	3.563	18.588
2024-05-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1218	1190	1201	1207	899500		-28	-2.267	-27.501
2024-05-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1280	1227	1275	1235	1240700		-45	-3.516	29.293
2024-05-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1312	1269	1283	1280	959600		8	0.629	5.393
2024-05-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1287	1253	1284	1272	910500		-19	-1.472	-4.178
2024-05-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1297	1255	1262	1291	950200		13	1.017	27.304
2024-05-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1337	1273	1325	1278	746400		-17	-1.313	-34.544
2024-05-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1311	1241	1269	1295	1140300		22	1.728	-15.969
2024-05-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1356	1272	1346	1273	1357000		-74	-5.494	82.123
2024-05-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1376	1331	1339	1347	745100		6	0.447	-37.318
2024-05-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1362	1327	1348	1341	1188700		-22	-1.614	-47.002
2024-05-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1441	1354	1394	1363	2242900		61	4.685	-16.643
2024-05-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1381	1302	1356	1302	2690700		-114	-8.051	38.789
2024-05-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1416	1373	1378	1416	1938700		60	4.425	79.792
2024-05-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1372	1332	1333	1356	1078300		23	1.725	-5.512
2024-05-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1358	1327	1350	1333	1141200		-30	-2.201	7.997
2024-05-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1386	1346	1371	1363	1056700		-19	-1.375	-16.015
2024-05-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1415	1377	1394	1382	1258200		-16	-1.144	-9.004
2024-05-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1422	1353	1363	1398	1382700		58	4.328	64.06
2024-05-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1356	1301	1315	1340	842800		37	2.84	21.196
2024-05-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1319	1279	1285	1303	695400		-23	-1.735	-47.714
2024-04-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1347	1314	1328	1326	1330000		14	1.067	40.905
2024-04-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1329	1289	1305	1312	943900		8	0.613	-36.18
2024-04-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1355	1304	1355	1304	1479000		-100	-7.123	45.757
2024-04-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1411	1380	1385	1404	1014700		45	3.311	7.33
2024-04-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1395	1336	1394	1359	945400		-13	-0.948	5.714
2024-04-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1385	1344	1358	1372	894300		60	4.573	-26.769
2024-04-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1330	1299	1321	1312	1221200		-22	-1.649	-9.781
2024-04-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1369	1276	1284	1334	1353600		39	3.012	29.308
2024-04-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1315	1273	1310	1295	1046800		-19	-1.446	-30.19
2024-04-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1345	1271	1278	1314	1499500		-3	-0.228	27.216
2024-04-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1349	1311	1335	1317	1178700		-43	-3.162	-20.909
2024-04-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1413	1343	1403	1360	1490300		-32	-2.299	13.633
2024-04-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1419	1377	1414	1392	1311500		-48	-3.333	42.23
2024-04-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1464	1430	1441	1440	922100		14	0.982	-16.627
2024-04-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1472	1424	1470	1426	1106000		-37	-2.529	51.072
2024-04-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1481	1446	1476	1463	732100		4	0.274	-11.497
2024-04-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1469	1433	1443	1459	827200		-13	-0.883	-3.567
2024-04-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1495	1456	1479	1472	857800		19	1.308	-41.057
2024-04-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1482	1438	1472	1453	1455300		-55	-3.647	69.418
2024-04-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1525	1497	1519	1508	859000		-31	-2.014	54.191
2024-04-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1580	1535	1579	1539	557100		-27	-1.724	-2.109
2024-03-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1581	1545	1561	1566	569100		6	0.385	-27.605
2024-03-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1603	1560	1597	1560	786100		-37	-2.317	-8.773
2024-03-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1645	1590	1625	1597	861700		-21	-1.298	20.669
2024-03-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1624	1593	1601	1618	714100		13	0.81	-36.058
2024-03-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1678	1605	1674	1605	1116800		-77	-4.578	50.593
2024-03-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1702	1646	1697	1682	741600		3	0.179	-44.324
2024-03-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1725	1673	1707	1679	1332000		8	0.479	-19.283
2024-03-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1677	1607	1649	1671	1650200		46	2.831	14.836
2024-03-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1626	1542	1579	1625	1437000		102	6.697	-13.844
2024-03-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1548	1477	1514	1523	1667900		-15	-0.975	14.42
2024-03-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1588	1528	1580	1538	1457700		-58	-3.634	64.433
2024-03-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1660	1586	1659	1596	886500		-52	-3.155	-22.63
2024-03-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1652	1572	1593	1648	1145800		33	2.043	-22.852
2024-03-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1658	1597	1630	1615	1485200		-52	-3.119	-9.367
2024-03-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1698	1646	1668	1667	1638700		-36	-2.114	-16.521
2024-03-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1773	1700	1772	1703	1963000		-59	-3.348	19.849
2024-03-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1823	1738	1750	1762	1637900		-51	-2.813	0
2024-03-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1838	1757	1803	1813	1637900		-17	-0.929	41.406
2024-03-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1868	1810	1829	1830	1158300		-6	-0.327	-22.042
2024-03-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1890	1815	1874	1836	1485800		-38	-2.028	-0.947
2024-02-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1937	1845	1905	1874	1500000		-52	-2.7	-17.795
2024-02-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1947	1853	1928	1926	1824700		10	0.522	-0.702
2024-02-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1955	1885	1910	1916	1837600		6	0.314	-28.479
2024-02-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1929	1788	1803	1910	2569300		120	6.704	-5.314
2024-02-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1913	1784	1899	1790	2713500		-14	-0.776	61.518
2024-02-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1892	1804	1887	1804	1680000		-92	-4.852	-49.434
2024-02-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1997	1873	1881	1896	3322400		52	2.82	31.841
2024-02-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1867	1742	1767	1844	2520000		112	6.467	-21.001
2024-02-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1848	1731	1848	1732	3189900		-118	-6.378	-44.905
2024-02-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2036	1838	2000	1850	5789800		-10	-0.538	272.958
2024-02-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1864	1786	1805	1860	1552400		29	1.584	23.806
2024-02-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1867	1807	1848	1831	1253900		49	2.75	42.732
2024-02-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1799	1745	1745	1782	878500		44	2.532	-19.151
2024-02-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1748	1693	1732	1738	1086600		28	1.637	45.579
2024-02-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1731	1705	1725	1710	746400		-32	-1.837	-3.889
2024-02-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1759	1703	1714	1742	776600		-22	-1.247	7.25
2024-02-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1787	1714	1749	1764	724100		45	2.618	9.729
2024-02-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1756	1715	1720	1719	659900		19	1.118	-35.776
2024-02-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1716	1680	1706	1700	1027500		-57	-3.244	-24.326
2024-01-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1766	1722	1747	1757	1357800		-70	-3.831	23.729
2024-01-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1831	1737	1756	1827	1097400		79	4.519	24.889
2024-01-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1810	1746	1806	1748	878700		-49	-2.727	0.4
2024-01-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1864	1776	1808	1797	875200		-16	-0.883	1.614
2024-01-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1823	1765	1814	1813	861300		-9	-0.494	12.368
2024-01-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1832	1789	1800	1822	766500		16	0.886	-17.358
2024-01-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1830	1772	1821	1806	927500		-1	-0.055	4.945
2024-01-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1807	1737	1765	1807	883800		95	5.549	-7.504
2024-01-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1737	1683	1701	1712	955500		36	2.148	-7.062
2024-01-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1715	1662	1705	1676	1028100		-57	-3.289	-11.187
2024-01-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1782	1713	1770	1733	1157600		-58	-3.238	68.623
2024-01-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1829	1781	1810	1791	686500		-37	-2.024	-28.145
2024-01-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1855	1792	1849	1828	955400		13	0.716	-5.462
2024-01-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1849	1783	1839	1815	1010600		-33	-1.786	32.764
2024-01-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1886	1833	1886	1848	761200		-13	-0.699	-19.518
2024-01-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1877	1793	1819	1861	945800		46	2.534	2.626
2024-01-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1846	1770	1830	1815	921600		17	0.945	-9.585
2024-01-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1877	1788	1870	1798	1019300		-76	-4.055	8.24
2024-01-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1892	1765	1776	1874	941700		24	1.297	40.071
2023-12-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1856	1815	1845	1850	672300		3	0.162	-40.192
2023-12-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1849	1767	1801	1847	1124100		29	1.595	-20.209
2023-12-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1868	1811	1838	1818	1408800		-1	-0.055	-36.452
2023-12-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1833	1736	1736	1819	2216900		115	6.749	274.73
2023-12-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1757	1694	1750	1704	591600		60	3.65	-2.921
2023-12-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1680	1640	1653	1644	609400		-16	-0.964	-38.926
2023-12-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1685	1618	1630	1660	997800		-32	-1.891	-29.826
2023-12-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1773	1690	1724	1692	1421900		-1	-0.059	38.371
2023-12-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1706	1623	1643	1693	1027600		69	4.249	40.517
2023-12-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1651	1587	1619	1624	731300		-3	-0.184	-37.941
2023-12-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1674	1615	1650	1627	1178400		7	0.432	-22.249
2023-12-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1634	1540	1549	1620	1515600		111	7.356	73.291
2023-12-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1516	1452	1490	1509	874600		57	3.926	-12.836
2023-12-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1517	1440	1517	1452	1003400		-61	-4.032	39.886
2023-12-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1579	1501	1551	1513	717300		-24	-1.561	-14.393
2023-12-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1574	1527	1543	1537	837900		-39	-2.475	-4.087
2023-12-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1618	1565	1615	1576	873600		-49	-3.015	31.527
2023-12-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1639	1601	1622	1625	664200		13	0.806	-5.236
2023-12-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1643	1597	1617	1612	700900		-38	-2.303	-12.464
2023-12-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1659	1613	1623	1650	800700		51	3.189	-3.215
2023-12-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1631	1595	1630	1599	827300		-41	-2.5	-7.965
2023-11-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1665	1630	1655	1640	898900		-15	-0.906	-0.288
2023-11-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1675	1613	1632	1655	901500		20	1.223	2.269
2023-11-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1649	1608	1625	1635	881500		3	0.184	16.631
2023-11-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1687	1628	1684	1632	755800		-53	-3.145	-46.868
2023-11-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1709	1633	1639	1685	1422500		69	4.27	54.838
2023-11-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1639	1605	1631	1616	918700		-14	-0.859	-45.306
2023-11-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1668	1605	1623	1630	1679700		41	2.58	9.001
2023-11-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1615	1516	1525	1589	1541000		51	3.316	-17.35
2023-11-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1600	1495	1590	1538	1864500		-57	-3.574	16.255
2023-11-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1656	1564	1650	1595	1603800		-74	-4.434	-30.93
2023-11-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1679	1605	1620	1669	2322000		101	6.441	-35
2023-11-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1600	1488	1600	1568	3572300		22	1.423	125.382
2023-11-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1570	1510	1565	1546	1585000		0	0	15.592
2023-11-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1549	1505	1513	1546	1371200		-14	-0.897	18.37
2023-11-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1565	1506	1527	1560	1158400		42	2.767	-10.209
2023-11-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1569	1498	1563	1518	1290100		11	0.73	-27.343
2023-11-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1519	1443	1476	1507	1775600		19	1.277	-31.624
2023-11-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1522	1408	1420	1488	2596800		163	12.302	96.192
2023-11-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1325	1253	1260	1325	1323600		100	8.163	37.445
2023-11-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1273	1224	1271	1225	963000		-1	-0.082	-21.085
2023-10-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1245	1157	1196	1226	1220300		33	2.766	-39.595
2023-10-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1251	1168	1244	1193	2020200		-72	-5.692	91.488
2023-10-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1288	1222	1259	1265	1055000		15	1.2	-30.865
2023-10-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1259	1229	1237	1250	1526000		-17	-1.342	-27.971
2023-10-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1379	1262	1373	1267	2118600		-93	-6.838	28.214
2023-10-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1361	1288	1333	1360	1652400		52	3.976	16.301
2023-10-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1367	1301	1351	1308	1420800		-67	-4.873	30.504
2023-10-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1407	1368	1395	1375	1088700		-39	-2.758	78.271
2023-10-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1439	1391	1400	1414	610700		-26	-1.806	-31.111
2023-10-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1473	1415	1470	1440	886500		-30	-2.041	33.429
2023-10-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1519	1454	1500	1470	664400		17	1.17	-46.797
2023-10-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1499	1433	1494	1453	1248800		-103	-6.62	24.148
2023-10-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1596	1547	1594	1556	1005900		-34	-2.138	14.646
2023-10-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1594	1503	1503	1590	877400		81	5.368	31.269
2023-10-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1544	1509	1533	1509	668400		-8	-0.527	-1.634
2023-10-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1547	1495	1547	1517	679500		22	1.472	-39.498
2023-10-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1522	1483	1504	1495	1123100		-25	-1.645	26.589
2023-10-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1537	1443	1455	1520	887200		94	6.592	-34.875
2023-10-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1478	1425	1462	1426	1362300		-65	-4.359	34.495
2023-10-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1541	1487	1540	1491	1012900		-46	-2.993	-5.46
2023-10-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1612	1530	1608	1537	1071400		-62	-3.877	34.261
2023-09-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1604	1558	1587	1599	798000		7	0.44	-29.939
2023-09-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1642	1565	1642	1592	1139000		-50	-3.045	19.08
2023-09-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1651	1605	1629	1642	956500		-27	-1.618	56.778
2023-09-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1704	1666	1698	1669	610100		-27	-1.592	7.582
2023-09-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1724	1673	1680	1696	567100		34	2.046	-26.072
2023-09-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1676	1593	1606	1662	767100		34	2.088	-19.985
2023-09-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1683	1614	1682	1628	958700		-77	-4.516	37.724
2023-09-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1755	1694	1697	1705	696100		0	0	-23.998
2023-09-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1786	1701	1735	1705	915900		-43	-2.46	-81.322
2023-09-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1800	1692	1722	1748	4903500		53	3.127	586.38
2023-09-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1734	1685	1721	1695	714400		-16	-0.935	-22.541
2023-09-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1756	1707	1715	1711	922300		2	0.117	-21.586
2023-09-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1767	1696	1733	1709	1176200		37	2.213	-31.719
2023-09-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1747	1636	1701	1672	1722600		-106	-5.962	118.327
2023-09-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1825	1751	1763	1778	789000		28	1.6	-25.185
2023-09-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1780	1715	1773	1750	1054600		-50	-2.778	27.413
2023-09-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1837	1793	1810	1800	827700		-37	-2.014	-15.108
2023-09-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1864	1800	1800	1837	975000		37	2.056	6.383
2023-09-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1820	1770	1802	1800	916500		-1	-0.056	-7.331
2023-09-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1805	1757	1768	1801	989000		30	1.694	-3.831
2023-08-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1830	1751	1825	1771	1028400		-37	-2.046	-14.371
2023-08-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1846	1796	1804	1808	1201000		24	1.345	22.214
2023-08-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1794	1723	1754	1784	982700		41	2.352	-32.251
2023-08-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1768	1692	1700	1743	1450500		71	4.246	84.754
2023-08-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1699	1615	1649	1672	785100		-8	-0.476	-51.746
2023-08-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1769	1665	1733	1680	1627000		48	2.941	109.881
2023-08-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1634	1554	1613	1632	775200		10	0.617	-41.845
2023-08-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1704	1608	1674	1622	1333000		-28	-1.697	-18.231
2023-08-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1683	1514	1515	1650	1630200		143	9.489	12.311
2023-08-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1509	1443	1499	1507	1451500		-32	-2.079	-19.616
2023-08-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1617	1486	1611	1539	1805700		-102	-6.216	16.98
2023-08-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1695	1627	1640	1641	1543600		-9	-0.545	-39.486
2023-08-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1714	1562	1704	1650	2550800		106	6.865	67.375
2023-08-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1597	1533	1550	1544	1524000		1	0.065	31.572
2023-08-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1576	1527	1576	1543	1158300		-55	-3.442	63.279
2023-08-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1623	1590	1607	1598	709400		-12	-0.745	-22.706
2023-08-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1704	1609	1690	1610	917800		-89	-5.238	-23.84
2023-08-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1708	1565	1619	1699	1205100		90	5.594	73.571
2023-08-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1647	1602	1626	1609	694300		-33	-2.01	-29.139
2023-08-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1663	1601	1620	1642	979800		-14	-0.845	13.508
2023-08-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1696	1651	1684	1656	863200		-49	-2.874	58.735
2023-08-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1711	1669	1693	1705	543800		15	0.888	-35.956
2023-07-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1691	1628	1651	1690	849100		49	2.986	-49.935
2023-07-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1660	1595	1616	1641	1696000		6	0.367	233.99
2023-07-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1646	1613	1632	1635	507800		-6	-0.366	25.849
2023-07-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1651	1618	1645	1641	403500		2	0.122	-25.209
2023-07-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1653	1613	1651	1639	539500		-28	-1.68	-31.752
2023-07-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1700	1660	1671	1667	790500		11	0.664	16.062
2023-07-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1658	1626	1642	1656	681100		-26	-1.546	8.715
2023-07-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1721	1667	1697	1682	626500		-46	-2.662	-29.161
2023-07-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1764	1697	1720	1728	884400		33	1.947	-7.47
2023-07-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1765	1684	1765	1695	955800		-63	-3.584	-37.883
2023-07-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1798	1723	1753	1758	1538700		41	2.388	68.495
2023-07-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1718	1618	1625	1717	913200		114	7.112	34.512
2023-07-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1626	1585	1626	1603	678900		-3	-0.187	-35.637
2023-07-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1698	1606	1681	1606	1054800		-52	-3.136	-5.695
2023-07-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1708	1645	1687	1658	1118500		-69	-3.995	3.786
2023-07-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1759	1656	1666	1727	1077700		12	0.7	6.188
2023-07-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1765	1713	1729	1715	1014900		-50	-2.833	33.259
2023-07-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1775	1741	1749	1765	761600		-15	-0.843	-18.884
2023-07-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1794	1732	1741	1780	938900		7	0.395	-22.552
2023-07-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1834	1750	1784	1773	1212300		24	1.372	-13.308
2023-06-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1804	1715	1770	1749	1398400		-34	-1.907	-10.169
2023-06-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1826	1741	1770	1783	1556700		93	5.503	18.003
2023-06-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1706	1654	1691	1690	1319200		39	2.362	-35.384
2023-06-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1663	1606	1661	1651	2041600		-61	-3.563	-16.608
2023-06-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1744	1670	1733	1712	2448200		-86	-4.783	35.222
2023-06-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1904	1762	1867	1798	1810500		-65	-3.489	26.326
2023-06-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1923	1830	1842	1863	1433200		-10	-0.534	-52.48
2023-06-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1992	1847	1936	1873	3016000		-95	-4.827	47.677
2023-06-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2004	1955	1999	1968	2042300		-44	-2.187	-50.143
2023-06-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2030	1890	1933	2012	4096300		39	1.977	-2.848
2023-06-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1978	1846	1852	1973	4216400		183	10.223	78.775
2023-06-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1813	1730	1751	1790	2358500		43	2.461	-29.779
2023-06-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1770	1632	1680	1747	3358700		118	7.244	82.28
2023-06-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1681	1613	1646	1629	1842600		36	2.26	14.725
2023-06-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1620	1521	1547	1593	1606100		99	6.627	29.201
2023-06-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1555	1475	1520	1494	1243100		19	1.288	-5.403
2023-06-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1521	1458	1511	1475	1314100		-55	-3.595	-23.864
2023-06-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1589	1501	1530	1530	1726000		42	2.823	68.918
2023-06-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1530	1473	1504	1488	1021800		-9	-0.601	-32.02
2023-06-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1500	1424	1440	1497	1503100		95	6.776	49.014
2023-06-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1415	1350	1368	1402	1008700		32	2.336	23.494
2023-06-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1395	1356	1376	1370	816800		-15	-1.083	-44.36
2023-05-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1439	1370	1435	1385	1468000		-20	-1.423	36.33
2023-05-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1422	1349	1387	1405	1076800		28	2.033	-35.05
2023-05-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1425	1344	1352	1377	1657900		55	4.16	35.983
2023-05-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1357	1318	1341	1322	1219200		-32	-2.363	-14.825
2023-05-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1378	1336	1363	1354	1431400		21	1.575	20.427
2023-05-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1392	1328	1374	1333	1188600		-36	-2.63	-29.556
2023-05-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1459	1360	1458	1369	1687300		-70	-4.864	83.283
2023-05-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1455	1406	1451	1439	920600		-16	-1.1	-44.391
2023-05-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1458	1344	1357	1455	1655500		96	7.064	-12.813
2023-05-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1403	1348	1390	1359	1898800		-42	-2.998	-9.209
2023-05-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1552	1400	1539	1401	2091400		-127	-8.312	-47.147
2023-05-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1577	1412	1438	1528	3957000		-41	-2.613	65.316
2023-05-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1590	1512	1527	1569	2393600		42	2.75	59.531
2023-05-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1536	1457	1490	1527	1500400		56	3.807	60.832
2023-05-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1494	1457	1465	1471	932900		36	2.509	0.279
2023-05-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1473	1425	1473	1435	930300		-29	-1.981	11.373
2023-05-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1488	1454	1482	1464	835300		-12	-0.813	6.679
2023-05-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1493	1451	1480	1476	783000		0	0	-9.207
2023-05-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1480	1444	1467	1476	862400		9	0.613	-43.686
2023-05-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1543	1455	1535	1467	1531400		-66	-4.305	-14.756
2023-04-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1537	1442	1465	1533	1796500		88	6.09	-47.357
2023-04-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1466	1425	1465	1445	3412600		7	0.487	103.422
2023-04-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1476	1432	1462	1438	1677600		-52	-3.49	34.315
2023-04-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1562	1484	1543	1490	1249000		-53	-3.435	9.159
2023-04-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1591	1538	1558	1543	1144200		3	0.195	-1.769
2023-04-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1604	1532	1592	1540	1164800		-68	-4.229	-20.453
2023-04-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1683	1603	1619	1608	1464300		-33	-2.011	-45.176
2023-04-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1738	1615	1700	1641	2670900		-1	-0.061	8.99
2023-04-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1682	1584	1605	1642	2450600		55	3.466	47.024
2023-04-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1597	1525	1529	1587	1666800		46	2.985	3.47
2023-04-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1634	1533	1601	1541	1610900		-20	-1.281	26.743
2023-04-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1574	1502	1513	1561	1271000		40	2.63	14.34
2023-04-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1545	1509	1540	1521	1111600		-33	-2.124	4.239
2023-04-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1591	1547	1579	1554	1066400		10	0.648	-15.035
2023-04-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1575	1510	1560	1544	1255100		-17	-1.089	14.027
2023-04-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1588	1539	1554	1561	1100700		6	0.386	-39.559
2023-04-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1570	1473	1519	1555	1821100		-19	-1.207	-50.24
2023-04-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1675	1560	1665	1574	3659800		-131	-7.683	106.093
2023-04-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1748	1702	1730	1705	1775800		-18	-1.045	10.669
2023-04-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1746	1691	1718	1723	1604600		45	2.682	9.942
2023-03-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1754	1664	1726	1678	1459500		-8	-0.474	-9.969
2023-03-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1815	1668	1798	1686	1621100		-72	-4.096	90.069
2023-03-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1761	1704	1709	1758	852900		38	2.209	-27.407
2023-03-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1755	1698	1750	1720	1174900		-45	-2.55	58.129
2023-03-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1795	1756	1785	1765	743000		-22	-1.231	-55.776
2023-03-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1833	1752	1821	1787	1680100		-64	-3.458	35.035
2023-03-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1886	1802	1810	1851	1244200		11	0.598	45.435
2023-03-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1870	1818	1852	1840	855500		40	2.222	-38.276
2023-03-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1907	1788	1905	1800	1386000		-104	-5.462	-9.156
2023-03-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1930	1813	1821	1904	1525700		98	5.426	-2.268
2023-03-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1846	1768	1770	1806	1561100		-25	-1.365	28.201
2023-03-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1915	1818	1900	1831	1217700		-29	-1.559	-25.381
2023-03-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1923	1841	1847	1860	1631900		-12	-0.641	5.06
2023-03-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1876	1801	1812	1872	1553300		5	0.268	-19.85
2023-03-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1963	1862	1943	1867	1938000		-82	-4.207	24.919
2023-03-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2002	1924	1957	1949	1551400		-9	-0.46	-35.562
2023-03-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2064	1940	2041	1958	2407600		-96	-4.674	2.858
2023-03-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2103	2005	2007	2054	2340700		28	1.382	-33.211
2023-03-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2130	1985	1985	2026	3504600		55	2.79	2.886
2023-03-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1972	1890	1914	1971	3406300		79	4.175	-19.104
2023-03-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1907	1830	1853	1892	4210700		79	4.357	44.802
2023-03-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1815	1695	1712	1813	2907900		126	7.469	16.088
2023-02-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1710	1593	1648	1687	2504900		62	3.815	67.81
2023-02-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1682	1612	1660	1625	1492700		-66	-3.903	-31.206
2023-02-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1697	1630	1652	1691	2169800		72	4.447	15.274
2023-02-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1623	1575	1613	1619	1882300		-38	-2.293	19.701
2023-02-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1714	1655	1710	1657	1572500		-53	-3.099	-52.246
2023-02-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1779	1655	1698	1710	3292900		-68	-3.825	49.779
2023-02-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1853	1761	1850	1778	2198500		-123	-6.47	38.584
2023-02-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1934	1850	1888	1901	1586400		22	1.171	-43.729
2023-02-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1960	1835	1951	1879	2819200		-106	-5.34	-46.049
2023-02-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2175	1977	2162	1985	5225500		93	4.915	205.174
2023-02-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1959	1857	1906	1892	1712300		-93	-4.685	20.823
2023-02-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2006	1895	1947	1985	1417200		-16	-0.8	8.2
2023-02-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2010	1951	1997	2001	1309800		-24	-1.185	-39.079
2023-02-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2025	1924	1924	2025	2150000		141	7.484	111.448
2023-02-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1897	1848	1869	1884	1016800		12	0.641	-46.739
2023-02-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1940	1840	1843	1872	1909100		29	1.574	9.978
2023-02-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1869	1776	1834	1843	1735900		-4	-0.217	-25.952
2023-02-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1875	1736	1804	1847	2344300		102	5.845	16.841
2023-02-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1767	1675	1675	1745	2006400		103	6.273	12.309
2023-01-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1648	1538	1541	1642	1786500		78	4.987	-79.147
2023-01-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1667	1528	1562	1564	8567000		24	1.558	486.459
2023-01-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1637	1535	1570	1540	1460800		3	0.195	54.239
2023-01-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1567	1527	1535	1537	947100		17	1.118	0.787
2023-01-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1569	1517	1549	1520	939700		-58	-3.676	-2.501
2023-01-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1598	1563	1589	1578	963800		16	1.024	-18.315
2023-01-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1592	1546	1550	1562	1179900		33	2.158	92.041
2023-01-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1541	1501	1530	1529	614400		2	0.131	-30.881
2023-01-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1573	1502	1519	1527	888900		-8	-0.521	-43.136
2023-01-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1535	1442	1479	1535	1563200		56	3.786	81.916
2023-01-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1507	1477	1494	1479	859300		6	0.407	-14.404
2023-01-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1520	1463	1500	1473	1003900		-52	-3.41	15.007
2023-01-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1573	1517	1530	1525	872900		-4	-0.262	-20.552
2023-01-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1594	1526	1543	1529	1098700		-11	-0.714	24.189
2023-01-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1570	1492	1503	1540	884700		60	4.054	-29.73
2023-01-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1492	1449	1477	1480	1259000		93	6.705	72.253
2023-01-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1398	1293	1294	1387	730900		63	4.758	-44.859
2023-01-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1340	1285	1319	1324	1325500		-22	-1.634	41.795
2023-01-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1400	1335	1369	1346	934800		-12	-0.884	40.003
2022-12-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1411	1352	1402	1358	667700		-35	-2.513	40.45
2022-12-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1393	1343	1351	1393	475400		14	1.015	-27.542
2022-12-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1394	1319	1351	1379	656100		11	0.804	28.849
2022-12-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1416	1365	1383	1368	509200		-15	-1.085	58.137
2022-12-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1385	1345	1350	1383	322000		22	1.616	-40.392
2022-12-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1397	1337	1379	1361	540200		-31	-2.227	-25.304
2022-12-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1410	1354	1386	1392	723200		23	1.68	-52.855
2022-12-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1433	1311	1373	1369	1534000		-44	-3.114	-44.127
2022-12-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1584	1334	1542	1413	2745500		-154	-9.828	286.69
2022-12-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1578	1505	1520	1567	710000		17	1.097	-2.82
2022-12-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1575	1517	1541	1550	730600		-31	-1.961	-18.975
2022-12-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1601	1532	1578	1581	901700		1	0.063	-0.595
2022-12-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1604	1546	1597	1580	907100		8	0.509	20.545
2022-12-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1625	1560	1620	1572	752500		-39	-2.421	-51.608
2022-12-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1680	1598	1604	1611	1555000		11	0.688	-36.626
2022-12-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1629	1565	1620	1600	2453700		60	3.896	276.334
2022-12-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1557	1490	1510	1540	652000		3	0.195	-30.043
2022-12-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1556	1485	1514	1537	932000		10	0.655	-24.369
2022-12-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1604	1517	1600	1527	1232300		-100	-6.146	85.197
2022-12-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1670	1611	1652	1627	665400		-38	-2.282	6.023
2022-12-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1710	1659	1699	1665	627600		-28	-1.654	-54.409
2022-12-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1729	1686	1700	1693	1376600		70	4.313	15.255
2022-11-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1664	1610	1647	1623	1194400		-64	-3.794	73.959
2022-11-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1704	1636	1637	1687	686600		23	1.382	-0.995
2022-11-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1695	1596	1623	1664	693500		-9	-0.538	-3.721
2022-11-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1692	1642	1665	1673	720300		-27	-1.588	-11.793
2022-11-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1705	1670	1695	1700	816600		29	1.735	0.505
2022-11-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1683	1598	1617	1671	812500		28	1.704	41.551
2022-11-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1664	1620	1635	1643	574000		-12	-0.725	-34.182
2022-11-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1701	1641	1689	1655	872100		-45	-2.647	-33.726
2022-11-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1712	1621	1640	1700	1315900		-9	-0.527	-33.761
2022-11-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1731	1640	1699	1709	1986600		49	2.952	-50.534
2022-11-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1708	1565	1625	1660	4016100		180	12.162	160.972
2022-11-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1492	1435	1448	1480	1538900		54	3.787	-3.445
2022-11-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1453	1412	1414	1426	1593800		77	5.708	138.664
2022-11-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1412	1346	1380	1349	667800		-45	-3.228	-20.291
2022-11-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1429	1380	1390	1394	837800		19	1.382	17.834
2022-11-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1430	1355	1385	1375	711000		-12	-0.865	13.379
2022-11-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1392	1336	1364	1387	627100		-7	-0.502	-36.631
2022-11-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1415	1311	1330	1394	989600		15	1.088	18.458
2022-11-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1382	1315	1341	1379	835400		-9	-0.648	-6.05
2022-11-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1416	1361	1414	1388	889200		-41	-2.869	27.411
2022-10-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1467	1413	1449	1429	697900		0	0	2.844
2022-10-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1440	1382	1400	1429	678600		-1	-0.07	-60.455
2022-10-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1503	1414	1500	1430	1716000		-77	-5.109	-39.101
2022-10-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1588	1470	1474	1507	2817800		79	5.532	25.828
2022-10-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1482	1367	1372	1428	2239400		84	6.25	118.841
2022-10-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1350	1293	1320	1344	1023300		48	3.704	-45.304
2022-10-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1384	1285	1285	1296	1870900		21	1.647	101.107
2022-10-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1313	1255	1308	1275	930300		-56	-4.207	-12.942
2022-10-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1351	1275	1290	1331	1068600		44	3.419	22.757
2022-10-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1302	1251	1260	1287	870500		79	6.54	-6.378
2022-10-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1233	1181	1220	1208	929800		-38	-3.05	4.273
2022-10-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1306	1241	1277	1246	891700		-1	-0.08	78.091
2022-10-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1284	1247	1261	1247	500700		-28	-2.196	-14.278
2022-10-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1309	1252	1290	1275	584100		-22	-1.696	11.3
2022-10-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1318	1271	1278	1297	524800		-11	-0.841	-9.439
2022-10-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1348	1296	1301	1308	579500		-21	-1.58	-32.796
2022-10-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1333	1293	1325	1329	862300		8	0.606	-28.058
2022-10-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1332	1258	1263	1321	1198600		61	4.841	134.147
2022-10-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1293	1244	1288	1260	511900		27	2.19	38.501
2022-10-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1241	1171	1200	1233	369600		19	1.565	-52.506
2022-09-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1256	1187	1240	1214	778200		-42	-3.344	-31.273
2022-09-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1348	1246	1289	1256	1132300		54	4.493	44.04
2022-09-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1264	1172	1254	1202	786100		4	0.334	27.407
2022-09-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1213	1173	1196	1198	617000		-2	-0.167	-2.62
2022-09-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1259	1200	1219	1200	633600		-46	-3.692	-4.362
2022-09-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1264	1194	1205	1246	662500		33	2.721	4.413
2022-09-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1239	1190	1236	1213	634500		-41	-3.27	2.075
2022-09-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1287	1243	1271	1254	621600		-13	-1.026	-24.946
2022-09-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1318	1243	1314	1267	828200		-54	-4.088	-1.592
2022-09-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1351	1286	1314	1321	841600		9	0.686	-17.909
2022-09-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1337	1282	1290	1312	1025200		-66	-4.79	0.323
2022-09-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1400	1342	1357	1378	1021900		22	1.622	-24.421
2022-09-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1365	1314	1339	1356	1352100		39	2.961	-16.253
2022-09-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1352	1278	1294	1317	1614500		59	4.69	12.462
2022-09-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1278	1193	1194	1258	1435600		97	8.355	21.127
2022-09-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1218	1122	1204	1161	1185200		-40	-3.331	95.063
2022-09-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1220	1145	1151	1201	607600		34	2.913	-9.232
2022-09-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1173	1114	1131	1167	669400		7	0.603	-32.199
2022-09-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1173	1107	1145	1160	987300		18	1.576	22.722
2022-09-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1194	1137	1194	1142	804500		-73	-6.008	-13.68
2022-08-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1257	1177	1227	1215	932000		-21	-1.699	-1.093
2022-08-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1239	1178	1178	1236	942300		65	5.551	10.043
2022-08-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1190	1152	1152	1171	856300		-54	-4.408	-29.044
2022-08-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1290	1210	1230	1225	1206800		18	1.491	20.331
2022-08-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1239	1189	1239	1207	1002900		4	0.333	5.591
2022-08-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1216	1151	1166	1203	949800		27	2.296	-11.572
2022-08-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1182	1121	1148	1176	1074100		40	3.521	-59.995
2022-08-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1247	1117	1220	1136	2684900		-59	-4.937	103.355
2022-08-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1267	1183	1221	1195	1320300		0	0	-36.445
2022-08-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1236	1155	1219	1195	2077400		-84	-6.568	-23.304
2022-08-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1306	1111	1162	1279	2708600		99	8.39	-15.123
2022-08-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1259	1098	1099	1180	3191200		95	8.756	67.702
2022-08-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1085	990	1039	1085	1902900		150	16.043	141.301
2022-08-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	937	909	930	935	788600		34	3.774	62.9
2022-08-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	917	889	913	901	484100		-31	-3.326	101.624
2022-08-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	941	895	922	932	240100		25	2.756	-44.944
2022-08-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	935	882	935	907	436100		-30	-3.202	31.237
2022-08-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	954	934	954	937	332300		3	0.321	-36.693
2022-08-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	945	906	910	934	524900		51	5.776	27.682
2022-08-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	892	865	874	883	411100		30	3.517	27.512
2022-08-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	895	848	871	853	322400		-21	-2.403	-25.817
2022-08-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	885	836	860	874	434600		8	0.924	-38.285
2022-07-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	903	860	880	866	704200		-9	-1.029	22.704
2022-07-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	877	846	863	875	573900		29	3.428	22.864
2022-07-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	858	825	825	846	467100		9	1.075	-22.111
2022-07-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	847	811	829	837	599700		-3	-0.357	-53.602
2022-07-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	897	837	896	840	1292500		-86	-9.287	118.254
2022-07-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	970	925	960	926	592200		-51	-5.22	-18.137
2022-07-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	981	913	917	977	723400		56	6.08	21.785
2022-07-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	923	872	879	921	594000		56	6.474	60.194
2022-07-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	896	858	896	865	370800		-16	-1.816	-28.014
2022-07-15	11:12	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	933	876	890	881	515100		-29	-3.187	37.36
2022-07-14	10:33	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	917	872	877	910	375000		9	0.999	-33.298
2022-07-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	904	860	872	901	562200		0	0	-11.645
2022-07-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	904	858	869	901	636300		32	3.682	-15.7
2022-07-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	948	864	935	869	754800		-65	-6.959	58.073
2022-07-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	958	920	950	934	477500		5	0.538	-37.971
2022-07-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	992	926	968	929	769800		-54	-5.493	-22.873
2022-07-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	986	921	921	983	998100		58	6.27	-18.276
2022-07-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	959	900	928	925	1221300		-1	-0.108	3.342
2022-07-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	930	893	900	926	1181800		47	5.347	31.956
2022-07-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	888	845	878	879	895600		28	3.29	-37.146
2022-06-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	880	810	810	851	1424900		16	1.916	105.524
2022-06-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	859	819	837	835	693300		-58	-6.495	-9.016
2022-06-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	898	817	818	893	762000		30	3.476	-18.038
2022-06-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	884	822	826	863	929700		28	3.353	-8.737
2022-06-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	839	769	769	835	1018700		80	10.596	239.002
2022-06-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	782	755	763	755	300500		-23	-2.956	-21.907
2022-06-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	796	761	793	778	384800		-23	-2.871	1.077
2022-06-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	804	756	756	801	380700		32	4.161	3.988
2022-06-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	796	747	784	769	366100		15	1.989	-31.094
2022-06-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	766	740	753	754	531300		-29	-3.704	8.962
2022-06-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	827	781	827	783	487600		13	1.688	5.518
2022-06-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	790	755	785	770	462100		-19	-2.408	-32.766
2022-06-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	792	761	778	789	687300		-19	-2.351	6.939
2022-06-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	846	805	833	808	642700		-69	-7.868	11.002
2022-06-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	899	863	881	877	579000		-41	-4.466	-42.169
2022-06-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	924	842	850	918	1001200		65	7.62	-1.718
2022-06-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	863	811	819	853	1018700		72	9.219	78.219
2022-06-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	817	780	814	781	571600		-45	-5.448	19.432
2022-06-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	839	805	833	826	478600		-22	-2.594	-47.95
2022-06-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	860	822	848	848	919500		29	3.541	65.14
2022-06-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	847	816	833	819	556800		-44	-5.098	-43.009
2022-06-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	897	830	876	863	977000		-3	-0.346	-62.596
2022-05-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	878	838	852	866	2612000		6	0.698	207.077
2022-05-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	871	826	840	860	850600		62	7.769	76.693
2022-05-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	822	790	817	798	481400		21	2.703	-13.805
2022-05-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	805	771	780	777	558500		23	3.05	8.848
2022-05-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	783	746	781	754	513100		-29	-3.704	-16.961
2022-05-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	829	783	814	783	617900		-37	-4.512	-27.57
2022-05-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	821	781	788	820	853100		43	5.534	41.617
2022-05-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	783	725	734	777	602400		54	7.469	-39.207
2022-05-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	739	709	720	723	990900		-27	-3.6	33.671
2022-05-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	761	730	740	750	741300		25	3.448	-47.659
2022-05-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	750	718	740	725	1416300		-47	-6.088	32.488
2022-05-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	801	763	797	772	1069000		13	1.713	-36.689
2022-05-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	772	725	754	759	1688500		50	7.052	7.349
2022-05-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	754	695	750	709	1572900		-75	-9.566	-11.912
2022-05-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	801	751	791	784	1785600		8	1.031	-41.071
2022-05-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	850	723	826	776	3030100		-5	-0.64	289.173
2022-05-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	792	767	777	781	778600		-12	-1.513	20.938
2022-05-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	830	787	815	793	643800		-67	-7.791	181.627
2022-05-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	891	858	890	860	228600		-4	-0.463	-53.442
2022-04-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	897	855	882	864	491000		-23	-2.593	-23.852
2022-04-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	907	884	904	887	644800		-65	-6.828	108.067
2022-04-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	956	897	907	952	309900		47	5.193	-8.096
2022-04-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	911	872	879	905	337200		19	2.144	-28.831
2022-04-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	922	867	900	886	473800		-58	-6.144	8.174
2022-04-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	988	941	979	944	438000		-50	-5.03	63.372
2022-04-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1023	992	1014	994	268100		1	0.101	16.972
2022-04-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1005	986	1001	993	229200		-12	-1.194	26.63
2022-04-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1020	984	1003	1005	181000		-15	-1.471	10.231
2022-04-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1046	1016	1044	1020	164200		-42	-3.955	-15.967
2022-04-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1084	1035	1067	1062	195400		-15	-1.393	-62.358
2022-04-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1092	1020	1030	1077	519100		50	4.869	19.005
2022-04-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1046	986	996	1027	436200		31	3.112	-28.969
2022-04-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1057	996	1051	996	614100		-79	-7.349	30.882
2022-04-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1093	1055	1083	1075	469200		14	1.32	-34.036
2022-04-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1096	1044	1055	1061	711300		-6	-0.562	21.134
2022-04-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1085	1036	1053	1067	587200		-9	-0.836	-4.922
2022-04-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1145	1060	1121	1076	617600		-4	-0.37	56.553
2022-04-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1081	1019	1043	1080	394500		45	4.348	-3.804
2022-04-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1048	973	986	1035	410100		19	1.87	-33.285
2022-03-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1022	936	984	1016	614700		29	2.938	52.607
2022-03-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	993	961	962	987	402800		67	7.283	-13.077
2022-03-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	933	852	870	920	463400		76	9.005	65.855
2022-03-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	878	841	859	844	279400		-30	-3.432	-40.004
2022-03-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	917	866	898	874	465700		-33	-3.638	19.656
2022-03-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	925	865	868	907	389200		9	1.002	-36.218
2022-03-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	907	856	880	898	610200		56	6.651	0.098
2022-03-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	886	820	886	842	609600		-44	-4.966	16.759
2022-03-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	895	843	843	886	522100		37	4.358	-43.064
2022-03-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	868	810	819	849	917000		99	13.2	32.899
2022-03-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	758	718	752	750	690000		28	3.878	52.554
2022-03-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	730	698	719	722	452300		-22	-2.957	-20.621
2022-03-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	770	733	756	744	569800		-21	-2.745	-17.576
2022-03-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	822	757	810	765	691300		-65	-7.831	-40.441
2022-03-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	881	823	861	830	1160700		10	1.22	202.266
2022-03-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	850	815	846	820	384000		-20	-2.381	-24.036
2022-03-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	895	839	870	840	505500		-48	-5.405	42.877
2022-03-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	936	888	912	888	353800		-84	-8.642	15.659
2022-03-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1029	965	1005	972	305900		-53	-5.171	-23.083
2022-03-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1087	1022	1076	1025	397700		-36	-3.393	-7.426
2022-03-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1088	1035	1050	1061	429600		-18	-1.668	-24.512
2022-03-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1092	998	1011	1079	569100		89	8.99	65.34
2022-02-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	995	925	940	990	344200		20	2.062	-33.603
2022-02-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	972	912	913	970	518400		93	10.604	26.101
2022-02-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	903	869	885	877	411100		-23	-2.556	-16.68
2022-02-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	933	870	900	900	493400		-22	-2.386	29.979
2022-02-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	971	921	957	922	379600		-65	-6.586	-48.972
2022-02-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	998	903	923	987	743900		41	4.334	13.59
2022-02-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1008	946	1006	946	654900		-58	-5.777	-8.991
2022-02-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1088	1003	1050	1004	719600		-16	-1.569	-56.055
2022-02-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1134	990	1090	1020	1637500		13	1.291	150.459
2022-02-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1027	987	1021	1007	653800		-58	-5.446	132.338
2022-02-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1101	1062	1090	1065	281400		35	3.398	-14.233
2022-02-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1032	995	1025	1030	328100		18	1.779	-9.49
2022-02-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1060	1008	1042	1012	362500		-8	-0.784	31.77
2022-02-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1054	1004	1054	1020	275100		-30	-2.857	-35.993
2022-02-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1051	980	1004	1050	429800		16	1.547	12.986
2022-02-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1077	1008	1036	1034	380400		-56	-5.138	4.649
2022-02-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1096	1045	1076	1090	363500		74	7.283	-28.571
2022-02-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1084	1003	1022	1016	508900		43	4.419	-0.877
2022-01-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	988	935	957	973	513400		31	3.291	-44.425
2022-01-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	985	917	985	942	923800		-42	-4.268	49.895
2022-01-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1060	959	1060	984	616300		-83	-7.779	54.771
2022-01-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1085	1005	1005	1067	398200		54	5.331	-25.389
2022-01-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1128	1000	1102	1013	533700		-24	-2.314	57.063
2022-01-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1040	980	1001	1037	339800		-3	-0.288	7.942
2022-01-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1055	1020	1039	1040	314800		-9	-0.858	9.955
2022-01-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1056	1005	1006	1049	286300		43	4.274	-70.285
2022-01-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1085	998	1051	1006	963500		-55	-5.184	51.732
2022-01-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1100	1049	1062	1061	635000		0	0	-23.439
2022-01-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1118	1042	1107	1061	829400		-58	-5.183	61.834
2022-01-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1132	1098	1104	1119	512500		-27	-2.356	71.233
2022-01-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1182	1142	1177	1146	299300		-55	-4.58	-50.042
2022-01-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1218	1165	1181	1201	599100		46	3.983	21.226
2022-01-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1176	1083	1121	1155	494200		35	3.125	-15.867
2022-01-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1162	1089	1155	1120	587400		-15	-1.322	-43.114
2022-01-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1177	1104	1168	1135	1032600		-71	-5.887	6.618
2022-01-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1272	1195	1252	1206	968500		-106	-8.079	314.598
2022-01-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1352	1303	1350	1312	233600		-21	-1.575	14.398
2021-12-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1341	1310	1339	1333	204200		-17	-1.259	-15.55
2021-12-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1369	1334	1352	1350	241800		12	0.897	-14.346
2021-12-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1352	1321	1350	1338	282300		4	0.3	11.846
2021-12-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1344	1309	1339	1334	252400		-4	-0.299	-43.824
2021-12-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1375	1328	1368	1338	449300		-8	-0.594	40.891
2021-12-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1360	1331	1360	1346	318900		7	0.523	-34.585
2021-12-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1362	1331	1355	1339	487500		19	1.439	-11.073
2021-12-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1353	1298	1342	1320	548200		8	0.61	-4.495
2021-12-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1367	1300	1330	1312	574000		-18	-1.353	-27.626
2021-12-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1421	1315	1391	1330	793100		-151	-10.196	107.401
2021-12-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1526	1481	1500	1481	382400		-9	-0.604	32.594
2021-12-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1529	1478	1505	1490	288400		-21	-1.39	-5.566
2021-12-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1529	1487	1501	1511	305400		9	0.599	15.638
2021-12-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1538	1490	1515	1502	264100		-28	-1.83	-5.239
2021-12-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1580	1529	1551	1530	278700		-69	-4.315	10.859
2021-12-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1645	1582	1602	1599	251400		-25	-1.539	-57.15
2021-12-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1647	1586	1600	1624	586700		76	4.91	120.398
2021-12-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1575	1507	1548	1548	266200		34	2.246	-53.331
2021-12-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1577	1465	1576	1514	570400		-116	-7.117	34.846
2021-12-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1644	1525	1569	1630	423000		62	3.954	14.047
2021-12-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1611	1551	1569	1568	370900		-41	-2.548	-39.818
2021-12-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1656	1594	1650	1609	616300		8	0.5	-2.53
2021-11-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1732	1597	1725	1601	632300		-123	-7.135	-58.076
2021-11-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1729	1595	1619	1724	1508200		65	3.918	80.256
2021-11-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1699	1617	1671	1659	836700		-26	-1.543	-5.777
2021-11-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1733	1646	1696	1685	888000		-28	-1.635	6.564
2021-11-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1758	1680	1733	1713	833300		-99	-5.464	-42.602
2021-11-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1813	1645	1707	1812	1451800		53	3.013	7.366
2021-11-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1779	1717	1717	1759	1352200		82	4.89	-0.727
2021-11-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1730	1663	1717	1677	1362100		65	4.032	-18.285
2021-11-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1665	1570	1598	1612	1666900		94	6.192	62.895
2021-11-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1548	1440	1461	1518	1023300		103	7.279	15.262
2021-11-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1499	1407	1430	1415	887800		-4	-0.282	-65.039
2021-11-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1530	1407	1468	1419	2539400		161	12.798	265.276
2021-11-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1275	1165	1186	1258	695200		42	3.454	68.943
2021-11-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1249	1199	1222	1216	411500		21	1.757	-18.109
2021-11-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1205	1177	1188	1195	502500		27	2.312	45.105
2021-11-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1208	1157	1199	1168	346300		-15	-1.268	-21.705
2021-11-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1200	1157	1192	1183	442300		-9	-0.755	69.985
2021-11-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1218	1185	1214	1192	260200		-9	-0.749	11.435
2021-11-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1227	1198	1204	1201	233500		4	0.334	-45.098
2021-11-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1220	1174	1218	1197	425300		-13	-1.074	36.884
2021-10-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1230	1192	1213	1210	310700		0	0	-31.998
2021-10-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1221	1185	1191	1210	456900		34	2.891	-33.735
2021-10-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1253	1171	1240	1176	689500		-65	-5.238	207.127
2021-10-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1286	1236	1275	1241	224500		-24	-1.897	-0.883
2021-10-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1292	1245	1271	1265	226500		-26	-2.014	-18.671
2021-10-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1321	1276	1288	1291	278500		7	0.545	-30.859
2021-10-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1319	1266	1298	1284	402800		-35	-2.654	-36.944
2021-10-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1364	1302	1315	1319	638800		6	0.457	21.723
2021-10-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1332	1255	1255	1313	524800		37	2.9	8.363
2021-10-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1277	1219	1260	1276	484300		2	0.157	44.524
2021-10-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1277	1231	1252	1274	335100		40	3.241	35.23
2021-10-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1273	1226	1251	1234	247800		-5	-0.404	-28.773
2021-10-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1281	1213	1264	1239	347900		-23	-1.823	-11.046
2021-10-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1309	1252	1296	1262	391100		-47	-3.591	-15.766
2021-10-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1325	1230	1244	1309	464300		70	5.65	-50.278
2021-10-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1303	1210	1285	1239	933800		-16	-1.275	21.97
2021-10-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1329	1253	1300	1255	765600		-15	-1.181	-53.614
2021-10-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1393	1231	1392	1270	1650500		-67	-5.011	23.791
2021-10-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1427	1294	1401	1337	1333300		-114	-7.857	36.721
2021-10-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1489	1435	1480	1451	975200		-6	-0.412	36.755
2021-10-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1480	1439	1447	1457	713100		12	0.83	-44.049
2021-09-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1499	1430	1480	1445	1274500		-70	-4.62	92.581
2021-09-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1562	1497	1555	1515	661800		-51	-3.257	20.568
2021-09-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1620	1551	1610	1566	548900		-117	-6.952	93.821
2021-09-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1758	1677	1715	1683	283200		-42	-2.435	14.702
2021-09-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1733	1688	1689	1725	246900		36	2.131	14.891
2021-09-22	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1730	1667	1716	1689	214900		-21	-1.228	43.362
2021-09-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1737	1689	1710	1710	149900		-89	-4.947	-51.141
2021-09-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1805	1692	1714	1799	306800		75	4.35	41.252
2021-09-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1809	1713	1751	1724	217200		-33	-1.878	-26.323
2021-09-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1795	1714	1792	1757	294800		-44	-2.443	-9.125
2021-09-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1815	1734	1802	1801	324400		-25	-1.369	40.494
2021-09-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1832	1790	1800	1826	230900		26	1.444	-51.876
2021-09-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1922	1792	1922	1800	479800		-82	-4.357	187.133
2021-09-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1927	1875	1876	1882	167100		-23	-1.207	-26.452
2021-09-08	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1919	1861	1896	1905	227200		10	0.528	-36.519
2021-09-07	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1935	1854	1935	1895	357900		-5	-0.263	-4.763
2021-09-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1959	1872	1931	1900	375800		-43	-2.213	-40.782
2021-09-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1972	1868	1885	1943	634600		23	1.198	-29.762
2021-09-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1940	1824	1835	1920	903500		115	6.371	189.213
2021-09-01	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1819	1750	1774	1805	312400		23	1.291	35.944
2021-08-31	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1819	1755	1757	1782	229800		-3	-0.168	-36.502
2021-08-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1813	1732	1750	1785	361900		85	5	-26.413
2021-08-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1801	1685	1796	1700	491800		-122	-6.696	22.338
2021-08-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1837	1757	1785	1822	402000		21	1.166	-32.014
2021-08-25	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1881	1777	1783	1801	591300		24	1.351	38.999
2021-08-24	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1872	1755	1840	1777	425400		-63	-3.424	-28.946
2021-08-23	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1850	1788	1790	1840	598700		68	3.837	9.572
2021-08-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1783	1678	1683	1772	546400		89	5.288	73.902
2021-08-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1698	1576	1580	1683	314200		63	3.889	13.512
2021-08-18	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1684	1543	1600	1620	276800		20	1.25	54.551
2021-08-17	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1655	1542	1601	1600	179100		-30	-1.84	-66.567
2021-08-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1709	1601	1689	1630	535700		-20	-1.212	-0.631
2021-08-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1665	1458	1484	1650	539100		150	10	80.906
2021-08-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1585	1492	1552	1500	298000		-108	-6.716	-40.113
2021-08-11	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1677	1607	1635	1608	497600		1	0.062	-47.165
2021-08-10	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1650	1526	1559	1607	941800		38	2.422	-49.952
2021-08-06	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1598	1430	1430	1569	1881800		271	20.878	263.914
2021-08-05	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1345	1265	1343	1298	517100		-62	-4.559	151.386
2021-08-04	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1435	1350	1430	1360	205700		-58	-4.09	-36.473
2021-08-03	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1488	1406	1450	1418	323800		-1	-0.07	93.313
2021-08-02	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1429	1373	1385	1419	167500		39	2.826	-28.142
2021-07-30	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1448	1373	1430	1380	233100		-41	-2.885	-8.838
2021-07-29	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1445	1345	1345	1421	255700		78	5.808	-48.375
2021-07-28	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1430	1331	1401	1343	495300		-87	-6.084	154.784
2021-07-27	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1500	1413	1451	1430	194400		-39	-2.655	110.618
2021-07-26	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1517	1456	1500	1469	92300		-14	-0.944	-36.954
2021-07-21	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1533	1476	1507	1483	146400		6	0.406	-3.046
2021-07-20	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1527	1475	1490	1477	151000		-29	-1.926	39.815
2021-07-19	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1549	1496	1530	1506	108000		-30	-1.953	71.157
2021-07-16	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1551	1524	1530	1536	63100		-32	-2.041	-30.963
2021-07-15	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1585	1542	1571	1568	91400		-3	-0.191	-7.49
2021-07-14	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1575	1523	1525	1571	98800		30	1.947	-14.754
2021-07-13	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1545	1512	1518	1541	115900		23	1.515	-16.559
2021-07-12	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1549	1504	1549	1518	138900		-2	-0.132	4.989
2021-07-09	15:00	4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1525	1487	1498	1520	132300		3	0.198	-37.741
2021-07-08		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1574	1500	1570	1517	212500		-58	-3.683	-15.237
2021-07-07		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1638	1576	1620	1589	144300		-20	-1.243	-56.822
2021-07-06		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1616	1525	1525	1609	334200		62	4.008	75.71
2021-07-05		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1562	1514	1535	1547	190200		8	0.52	74.176
2021-07-02		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1546	1515	1518	1539	109200		1	0.065	-64.522
2021-07-01		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1582	1524	1575	1538	307800		-41	-2.597	37.349
2021-06-30		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1602	1563	1600	1579	224100		4	0.254	-17.184
2021-06-29		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1657	1570	1630	1575	270600		-43	-2.658	47.145
2021-06-28		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1635	1586	1610	1618	183900		12	0.747	17.208
2021-06-25		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1650	1606	1631	1606	156900		-21	-1.291	-36.683
2021-06-24		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1679	1620	1671	1627	247800		-60	-3.557	-3.767
2021-06-23		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1698	1628	1658	1687	257500		61	3.752	26.66
2021-06-22		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1676	1613	1639	1626		1626	-12	-0.733
2021-06-21		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1655	1581	1590	1638		1638	18	1.111
2021-06-18		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1708	1618	1668	1620		1620	-13	-0.796
2021-06-17		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1713	1598	1706	1633		1633	-113	-6.472
2021-06-16		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1750	1692	1744	1746		1746	-51	-2.838
2021-06-15		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1810	1751	1778	1797		1797	46	2.627
2021-06-14		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1765	1641	1681	1751		1751	92	5.546
2021-06-11		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1659	1587	1600	1659		1659	89	5.669
2021-06-10		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1597	1562	1587	1570		1570	-38	-2.363
2021-06-09		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1655	1585	1621	1608		1608	-13	-0.802
2021-06-08		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1634	1553	1553	1621		1621	69	4.446
2021-06-07		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1608	1545	1545	1552		1552	28	1.837
2021-06-04		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1592	1518	1590	1524		1524	-76	-4.75
2021-06-03		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1659	1582	1647	1600		1600	-46	-2.795
2021-06-02		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1708	1617	1621	1646		1646	18	1.106
2021-06-01		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1674	1625	1667	1628		1628	-56	-3.325
2021-05-31		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1759	1659	1743	1684		1684	-82	-4.643
2021-05-28		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1840	1754	1824	1766		1766	-38	-2.106
2021-05-27		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1862	1797	1833	1804		1804	-58	-3.115
2021-05-26		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1880	1773	1803	1862		1862	22	1.196
2021-05-25		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1850	1661	1689	1840		1840	231	14.357
2021-05-24		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1691	1600	1686	1609		1609	-72	-4.283
2021-05-21		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1755	1661	1737	1681		1681	63	3.894
2021-05-20		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1624	1501	1525	1618		1618	83	5.407
2021-05-19		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1538	1392	1392	1535		1535	144	10.352
2021-05-18		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1418	1358	1360	1391		1391	17	1.237
2021-05-17		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1468	1336	1456	1374		1374	-85	-5.826
2021-05-14		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1502	1409	1492	1459		1459	-14	-0.95
2021-05-13		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1616	1440	1580	1473		1473	-147	-9.074
2021-05-12		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1793	1599	1782	1620		1620	-165	-9.244
2021-05-11		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1929	1775	1907	1785		1785	-150	-7.752
2021-05-10		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1975	1919	1944	1935		1935	14	0.729
2021-05-07		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1965	1920	1950	1921		1921	-43	-2.189
2021-05-06		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1988	1938	1954	1964		1964	53	2.773
2021-04-30		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1936	1888	1930	1911		1911	-40	-2.05
2021-04-28		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1994	1951	1975	1951		1951	-39	-1.96
2021-04-27		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2028	1967	2028	1990		1990	-28	-1.388
2021-04-26		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2077	2003	2010	2018		2018	38	1.919
2021-04-23		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1995	1966	1970	1980		1980	-15	-0.752
2021-04-22		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1998	1922	1931	1995		1995	83	4.341
2021-04-21		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2005	1904	1970	1912		1912	-96	-4.781
2021-04-20		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2018	1972	2000	2008		2008	-32	-1.569
2021-04-19		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2099	1970	2001	2040		2040	60	3.03
2021-04-16		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1985	1882	1912	1980		1980	108	5.769
2021-04-15		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1977	1862	1976	1872		1872	-128	-6.4
2021-04-14		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2035	1965	1998	2000		2000	5	0.251
2021-04-13		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2135	1992	2128	1995		1995	-159	-7.382
2021-04-12		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2258	2146	2195	2154		2154	4	0.186
2021-04-09		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2216	2106	2150	2150		2150	-17	-0.784
2021-04-08		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2207	2031	2080	2167		2167	117	5.707
2021-04-07		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2139	1922	1960	2050		2050	98	5.02
2021-04-06		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2150	1905	2120	1952		1952	-108	-5.243
2021-04-05		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2559	2027	2341	2060		2060	-240	-10.435
2021-04-02		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2300	1900	1930	2300		2300	400	21.053
2021-04-01		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1970	1700	1730	1900		1900	290	18.012
2021-03-31		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	1800	1595	1780	1610		1610	-290	-15.263
2021-03-30		4180 etc rela	Ａｐｐｉｅｒ　Ｇｒｏｕｐ	2198	1740	2030	1900		1900	0	0