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

priced	pricet	meigara	meigara_name	high	low	open	close	volume	aclose	atdiff	atratio	vratio
2025-07-15	15:30	6481 etc rela	ＴＨＫ	3878	3846	3860	3876	534600		22	0.571	-26.404
2025-07-14	15:30	6481 etc rela	ＴＨＫ	3868	3818	3860	3854	726400		-16	-0.413	-20.351
2025-07-11	15:30	6481 etc rela	ＴＨＫ	3893	3833	3844	3870	912000		26	0.676	30.64
2025-07-10	15:30	6481 etc rela	ＴＨＫ	3860	3823	3850	3844	698100		-24	-0.62	11.003
2025-07-09	15:30	6481 etc rela	ＴＨＫ	3897	3847	3877	3868	628900		5	0.129	-35.091
2025-07-08	15:30	6481 etc rela	ＴＨＫ	3882	3830	3851	3863	968900		25	0.651	40.502
2025-07-07	15:30	6481 etc rela	ＴＨＫ	3893	3835	3886	3838	689600		-92	-2.341	8.684
2025-07-04	15:30	6481 etc rela	ＴＨＫ	3970	3890	3925	3930	634500		8	0.204	-25.729
2025-07-03	15:30	6481 etc rela	ＴＨＫ	3936	3837	3848	3922	854300		90	2.349	27.374
2025-07-02	15:30	6481 etc rela	ＴＨＫ	3862	3783	3790	3832	670700		13	0.34	-5.442
2025-07-01	15:30	6481 etc rela	ＴＨＫ	3920	3809	3880	3819	709300		-38	-0.985	-2.233
2025-06-30	15:30	6481 etc rela	ＴＨＫ	3889	3831	3872	3857	725500		7	0.182	-33.775
2025-06-27	15:30	6481 etc rela	ＴＨＫ	3878	3817	3823	3850	1095500		-63	-1.61	-2.717
2025-06-26	15:30	6481 etc rela	ＴＨＫ	3932	3891	3900	3913	1126100		13	0.333	88.785
2025-06-25	15:30	6481 etc rela	ＴＨＫ	3904	3860	3895	3900	596500		24	0.619	-11.327
2025-06-24	15:30	6481 etc rela	ＴＨＫ	3919	3866	3896	3876	672700		25	0.649	20.34
2025-06-23	15:30	6481 etc rela	ＴＨＫ	3886	3838	3861	3851	559000		-17	-0.44	-55.849
2025-06-20	15:30	6481 etc rela	ＴＨＫ	3881	3830	3835	3868	1266100		29	0.755	158.493
2025-06-19	15:30	6481 etc rela	ＴＨＫ	3902	3839	3890	3839	489800		-81	-2.066	-6.187
2025-06-18	15:30	6481 etc rela	ＴＨＫ	3925	3870	3870	3920	522100		50	1.292	-27.325
2025-06-17	15:30	6481 etc rela	ＴＨＫ	3913	3867	3907	3870	718400		6	0.155	6.556
2025-06-16	15:30	6481 etc rela	ＴＨＫ	3914	3855	3914	3864	674200		-12	-0.31	-10.785
2025-06-13	15:30	6481 etc rela	ＴＨＫ	3915	3852	3900	3876	755700		-62	-1.574	11.132
2025-06-12	15:30	6481 etc rela	ＴＨＫ	3983	3908	3972	3938	680000		-46	-1.155	63.187
2025-06-11	15:30	6481 etc rela	ＴＨＫ	4008	3958	3985	3984	416700		-1	-0.025	-18.358
2025-06-10	15:30	6481 etc rela	ＴＨＫ	4028	3983	3988	3985	510400		10	0.252	38.357
2025-06-09	15:30	6481 etc rela	ＴＨＫ	4028	3965	4019	3975	368900		-19	-0.476	-25.081
2025-06-06	15:30	6481 etc rela	ＴＨＫ	4033	3989	4015	3994	492400		-27	-0.671	13.3
2025-06-05	15:30	6481 etc rela	ＴＨＫ	4064	4016	4026	4021	434600		-29	-0.716	-48.422
2025-06-04	15:30	6481 etc rela	ＴＨＫ	4106	4026	4049	4050	842600		35	0.872	11.529
2025-06-03	15:30	6481 etc rela	ＴＨＫ	4047	3903	3907	4015	755500		108	2.764	-1.035
2025-06-02	15:30	6481 etc rela	ＴＨＫ	3963	3892	3951	3907	763400		-50	-1.264	-8.113
2025-05-30	15:30	6481 etc rela	ＴＨＫ	3977	3930	3930	3957	830800		-13	-0.327	14.262
2025-05-29	15:30	6481 etc rela	ＴＨＫ	3990	3922	3970	3970	727100		41	1.044	-45.392
2025-05-28	15:30	6481 etc rela	ＴＨＫ	3967	3907	3950	3929	1331500		5	0.127	6.631
2025-05-27	15:30	6481 etc rela	ＴＨＫ	3974	3792	3821	3924	1248700		103	2.696	31.678
2025-05-26	15:30	6481 etc rela	ＴＨＫ	3869	3797	3861	3821	948300		-54	-1.394	13.678
2025-05-23	15:30	6481 etc rela	ＴＨＫ	3892	3793	3812	3875	834200		65	1.706	-31.841
2025-05-22	15:30	6481 etc rela	ＴＨＫ	3886	3791	3809	3810	1223900		8	0.21	69.164
2025-05-21	15:30	6481 etc rela	ＴＨＫ	3811	3731	3739	3802	723500		52	1.387	-27.802
2025-05-20	15:30	6481 etc rela	ＴＨＫ	3779	3671	3671	3750	1002100		125	3.448	81.31
2025-05-19	15:30	6481 etc rela	ＴＨＫ	3640	3582	3590	3625	552700		-33	-0.902	21.901
2025-05-16	15:30	6481 etc rela	ＴＨＫ	3703	3614	3667	3658	453400		-52	-1.402	-44.748
2025-05-15	15:30	6481 etc rela	ＴＨＫ	3793	3688	3780	3710	820600		-89	-2.343	8.545
2025-05-14	15:30	6481 etc rela	ＴＨＫ	3812	3688	3761	3799	756000		51	1.361	-39.442
2025-05-13	15:30	6481 etc rela	ＴＨＫ	3832	3728	3789	3748	1248400		40	1.079	-31.361
2025-05-12	15:30	6481 etc rela	ＴＨＫ	3801	3658	3740	3708	1818800		313	9.219	41.905
2025-05-09	15:30	6481 etc rela	ＴＨＫ	3490	3395	3482	3395	1281700		-58	-1.68	95.143
2025-05-08	15:30	6481 etc rela	ＴＨＫ	3492	3428	3481	3453	656800		-25	-0.719	30.577
2025-05-07	15:30	6481 etc rela	ＴＨＫ	3530	3462	3515	3478	503000		-47	-1.333	33.493
2025-05-02	15:30	6481 etc rela	ＴＨＫ	3547	3492	3525	3525	376800		19	0.542	14.216
2025-05-01	14:52	6481 etc rela	ＴＨＫ	3526	3474	3519	3506	329900		-7	-0.199	-42.285
2025-04-30	15:30	6481 etc rela	ＴＨＫ	3516	3437	3469	3513	571600		29	0.832	44.782
2025-04-28	10:07	6481 etc rela	ＴＨＫ	3536	3470	3524	3484	394800		4	0.115	24.229
2025-04-25	15:30	6481 etc rela	ＴＨＫ	3500	3433	3433	3480	317800		47	1.369	-31.553
2025-04-24	15:30	6481 etc rela	ＴＨＫ	3492	3420	3459	3433	464300		44	1.298	9.247
2025-04-23	15:30	6481 etc rela	ＴＨＫ	3399	3348	3393	3389	425000		96	2.915	-7.104
2025-04-22	15:30	6481 etc rela	ＴＨＫ	3334	3275	3292	3293	457500		-22	-0.664	-35.527
2025-04-21	15:30	6481 etc rela	ＴＨＫ	3408	3314	3398	3315	709600		-79	-2.328	1.444
2025-04-18	15:30	6481 etc rela	ＴＨＫ	3432	3367	3408	3394	699500		11	0.325	36.541
2025-04-17	15:30	6481 etc rela	ＴＨＫ	3394	3323	3331	3383	512300		42	1.257	-31.712
2025-04-16	15:30	6481 etc rela	ＴＨＫ	3409	3294	3404	3341	750200		-63	-1.851	25.704
2025-04-15	15:30	6481 etc rela	ＴＨＫ	3461	3394	3430	3404	596800		31	0.919	-2.706
2025-04-14	15:30	6481 etc rela	ＴＨＫ	3431	3357	3413	3373	613400		-15	-0.443	-49.523
2025-04-11	15:30	6481 etc rela	ＴＨＫ	3411	3279	3299	3388	1215200		-184	-5.151	-40.684
2025-04-10	15:30	6481 etc rela	ＴＨＫ	3572	3381	3551	3572	2048700		511	16.694	50.363
2025-04-09	15:30	6481 etc rela	ＴＨＫ	3122	2971	3114	3061	1362500		-123	-3.863	10.181
2025-04-08	15:30	6481 etc rela	ＴＨＫ	3272	3154	3165	3184	1236600		203	6.81	-42.261
2025-04-07	15:30	6481 etc rela	ＴＨＫ	3106	2974.5	3050	2981	2141700		-327	-9.885	73.966
2025-04-04	15:30	6481 etc rela	ＴＨＫ	3346	3205	3334	3308	1231100		-177	-5.079	13.403
2025-04-03	15:30	6481 etc rela	ＴＨＫ	3527	3437	3453	3485	1085600		-142	-3.915	115.568
2025-04-02	15:30	6481 etc rela	ＴＨＫ	3675	3604	3675	3627	503600		-11	-0.302	-27.55
2025-04-01	15:30	6481 etc rela	ＴＨＫ	3679	3620	3645	3638	695100		8	0.22	-6.61
2025-03-31	15:30	6481 etc rela	ＴＨＫ	3692	3609	3688	3630	744300		-151	-3.994	29.331
2025-03-28	15:30	6481 etc rela	ＴＨＫ	3909	3757	3884	3781	575500		-93	-2.401	-26.208
2025-03-27	15:30	6481 etc rela	ＴＨＫ	3874	3790	3805	3874	779900		4	0.103	48.355
2025-03-26	15:30	6481 etc rela	ＴＨＫ	3875	3798	3835	3870	525700		53	1.389	-20.757
2025-03-25	15:30	6481 etc rela	ＴＨＫ	3835	3777	3835	3817	663400		28	0.739	5.335
2025-03-24	15:30	6481 etc rela	ＴＨＫ	3869	3755	3864	3789	629800		-70	-1.814	-5.535
2025-03-21	15:30	6481 etc rela	ＴＨＫ	3901	3832	3871	3859	666700		-37	-0.95	-7.672
2025-03-19	15:30	6481 etc rela	ＴＨＫ	3939	3881	3892	3896	722100		23	0.594	-28.829
2025-03-18	15:30	6481 etc rela	ＴＨＫ	4010	3869	3954	3873	1014600		33	0.859	134.535
2025-03-17	15:30	6481 etc rela	ＴＨＫ	3868	3824	3842	3840	432600		55	1.453	-14.843
2025-03-14	15:30	6481 etc rela	ＴＨＫ	3804	3711	3725	3785	508000		56	1.502	-46.351
2025-03-13	15:30	6481 etc rela	ＴＨＫ	3874	3729	3824	3729	946900		13	0.35	33.932
2025-03-12	15:30	6481 etc rela	ＴＨＫ	3764	3648	3649	3716	707000		55	1.502	-46.232
2025-03-11	15:30	6481 etc rela	ＴＨＫ	3683	3586	3668	3661	1314900		-77	-2.06	48.66
2025-03-10	15:30	6481 etc rela	ＴＨＫ	3804	3721	3800	3738	884500		-62	-1.632	-15.874
2025-03-07	15:30	6481 etc rela	ＴＨＫ	3804	3721	3755	3800	1051400		-76	-1.961	-31.838
2025-03-06	15:30	6481 etc rela	ＴＨＫ	3885	3786	3878	3876	1542500		-2	-0.052	74.294
2025-03-05	15:30	6481 etc rela	ＴＨＫ	3936	3858	3884	3878	885000		-6	-0.154	-24.327
2025-03-04	15:30	6481 etc rela	ＴＨＫ	3885	3825	3859	3884	1169500		-9	-0.231	19.998
2025-03-03	15:30	6481 etc rela	ＴＨＫ	3923	3762	3828	3893	974600		97	2.555	-2.198
2025-02-28	15:30	6481 etc rela	ＴＨＫ	3804	3733	3750	3796	996500		18	0.476	-12.81
2025-02-27	15:30	6481 etc rela	ＴＨＫ	3830	3761	3770	3778	1142900		23	0.613	25.194
2025-02-26	15:30	6481 etc rela	ＴＨＫ	3847	3735	3844	3755	912900		-89	-2.315	5.052
2025-02-25	15:30	6481 etc rela	ＴＨＫ	3847	3736	3756	3844	869000		32	0.839	-52.483
2025-02-21	15:30	6481 etc rela	ＴＨＫ	3812	3698	3705	3812	1828800		108	2.916	100.438
2025-02-20	15:30	6481 etc rela	ＴＨＫ	3729	3665	3725	3704	912400		-41	-1.095	19.377
2025-02-19	15:30	6481 etc rela	ＴＨＫ	3782	3718	3731	3745	764300		14	0.375	-28.902
2025-02-18	15:30	6481 etc rela	ＴＨＫ	3746	3675	3730	3731	1075000		14	0.377	-44.733
2025-02-17	15:30	6481 etc rela	ＴＨＫ	3734	3595	3595	3717	1945100		133	3.711	-9.48
2025-02-14	15:30	6481 etc rela	ＴＨＫ	3730	3528	3716	3584	2148800		-146	-3.914	-8.783
2025-02-13	15:30	6481 etc rela	ＴＨＫ	3786	3674	3740	3730	2355700		-70	-1.842	113.282
2025-02-12	15:30	6481 etc rela	ＴＨＫ	3811	3761	3764	3800	1104500		36	0.956	14.61
2025-02-10	15:30	6481 etc rela	ＴＨＫ	3793	3754	3766	3764	963700		-24	-0.634	44.266
2025-02-07	15:30	6481 etc rela	ＴＨＫ	3806	3783	3800	3788	668000		8	0.212	-34.413
2025-02-06	15:30	6481 etc rela	ＴＨＫ	3807	3763	3800	3780	1018500		-20	-0.526	70.119
2025-02-05	15:30	6481 etc rela	ＴＨＫ	3839	3768	3795	3800	598700		33	0.876	-12.992
2025-02-04	15:30	6481 etc rela	ＴＨＫ	3797	3749	3782	3767	688100		55	1.482	-42.673
2025-02-03	15:30	6481 etc rela	ＴＨＫ	3788	3681	3781	3712	1200300		-139	-3.609	68.251
2025-01-31	15:30	6481 etc rela	ＴＨＫ	3853	3801	3815	3851	713400		30	0.785	-1.586
2025-01-30	15:30	6481 etc rela	ＴＨＫ	3826	3776	3800	3821	724900		21	0.553	6.886
2025-01-29	15:30	6481 etc rela	ＴＨＫ	3828	3774	3805	3800	678200		-5	-0.131	-30.633
2025-01-28	15:30	6481 etc rela	ＴＨＫ	3807	3710	3719	3805	977700		16	0.422	51.136
2025-01-27	15:30	6481 etc rela	ＴＨＫ	3817	3778	3785	3789	646900		13	0.344	-19.137
2025-01-24	15:30	6481 etc rela	ＴＨＫ	3817	3760	3760	3776	800000		17	0.452	-29.571
2025-01-23	15:30	6481 etc rela	ＴＨＫ	3807	3746	3800	3759	1135900		-24	-0.634	5.371
2025-01-22	15:30	6481 etc rela	ＴＨＫ	3845	3777	3804	3783	1078000		-20	-0.526	-34.3
2025-01-21	15:30	6481 etc rela	ＴＨＫ	3858	3777	3820	3803	1640800		45	1.197	100.709
2025-01-20	15:30	6481 etc rela	ＴＨＫ	3758	3650	3659	3758	817500		100	2.734	-41.69
2025-01-17	15:30	6481 etc rela	ＴＨＫ	3658	3557	3581	3658	1402000		77	2.15	-3.157
2025-01-16	15:30	6481 etc rela	ＴＨＫ	3581	3525	3535	3581	1447700		79	2.256	55.483
2025-01-15	15:30	6481 etc rela	ＴＨＫ	3559	3489	3509	3502	931100		-2	-0.057	-21.187
2025-01-14	15:30	6481 etc rela	ＴＨＫ	3541	3471	3541	3504	1181400		-59	-1.656	62.682
2025-01-10	15:30	6481 etc rela	ＴＨＫ	3615	3547	3559	3563	726200		-47	-1.302	-26.78
2025-01-09	15:30	6481 etc rela	ＴＨＫ	3660	3571	3659	3610	991800		-55	-1.501	15.932
2025-01-08	15:30	6481 etc rela	ＴＨＫ	3669	3627	3644	3665	855500		-49	-1.319	-34.419
2025-01-07	15:30	6481 etc rela	ＴＨＫ	3738	3667	3702	3714	1304500		32	0.869	-19.763
2025-01-06	15:30	6481 etc rela	ＴＨＫ	3724	3660	3680	3682	1625800		2	0.054	278.357
2024-12-30	15:30	6481 etc rela	ＴＨＫ	3717	3660	3714	3680	429700		-19	-0.514	-39.342
2024-12-27	15:30	6481 etc rela	ＴＨＫ	3714	3666	3679	3699	708400		-4	-0.108	-22.841
2024-12-26	13:53	6481 etc rela	ＴＨＫ	3716	3598	3603	3703	918100		99	2.747	160.75
2024-12-25	15:30	6481 etc rela	ＴＨＫ	3604	3565	3579	3604	352100		31	0.868	-21.912
2024-12-24	15:30	6481 etc rela	ＴＨＫ	3656	3563	3656	3573	450900		-80	-2.19	-37.375
2024-12-23	15:30	6481 etc rela	ＴＨＫ	3679	3601	3655	3653	720000		13	0.357	-45.897
2024-12-20	15:30	6481 etc rela	ＴＨＫ	3683	3622	3640	3640	1330800		34	0.943	7.193
2024-12-19	15:30	6481 etc rela	ＴＨＫ	3635	3550	3565	3606	1241500		-53	-1.448	88.306
2024-12-18	15:30	6481 etc rela	ＴＨＫ	3705	3633	3639	3659	659300		-6	-0.164	-7.7
2024-12-17	15:30	6481 etc rela	ＴＨＫ	3707	3626	3645	3665	714300		19	0.521	2.116
2024-12-16	15:30	6481 etc rela	ＴＨＫ	3672	3596	3610	3646	699500		46	1.278	-4.309
2024-12-13	15:30	6481 etc rela	ＴＨＫ	3633	3580	3584	3600	731000		-54	-1.478	-31.07
2024-12-12	15:30	6481 etc rela	ＴＨＫ	3670	3602	3625	3654	1060500		39	1.079	60.075
2024-12-11	15:30	6481 etc rela	ＴＨＫ	3625	3553	3593	3615	662500		36	1.006	-18.682
2024-12-10	15:30	6481 etc rela	ＴＨＫ	3661	3579	3612	3579	814700		16	0.449	3.205
2024-12-09	15:30	6481 etc rela	ＴＨＫ	3622	3563	3604	3563	789400		-37	-1.028	-18.197
2024-12-06	15:30	6481 etc rela	ＴＨＫ	3605	3562	3585	3600	965000		-20	-0.552	29.896
2024-12-05	15:30	6481 etc rela	ＴＨＫ	3657	3590	3655	3620	742900		-20	-0.549	-11.38
2024-12-04	15:30	6481 etc rela	ＴＨＫ	3689	3605	3689	3640	838300		-49	-1.328	-21.742
2024-12-03	15:30	6481 etc rela	ＴＨＫ	3737	3658	3682	3689	1071200		7	0.19	28.18
2024-12-02	15:30	6481 etc rela	ＴＨＫ	3702	3597	3600	3682	835700		73	2.023	-15.765
2024-11-29	15:30	6481 etc rela	ＴＨＫ	3635	3578	3609	3609	992100		-22	-0.606	11.035
2024-11-28	15:30	6481 etc rela	ＴＨＫ	3678	3582	3613	3631	893500		13	0.359	-36.051
2024-11-27	09:45	6481 etc rela	ＴＨＫ	3701	3551	3682	3618	1397200		-80	-2.163	-3.468
2024-11-26	09:17	6481 etc rela	ＴＨＫ	3750	3652	3668	3698	1447400		14	0.38	-24.053
2024-11-25	15:30	6481 etc rela	ＴＨＫ	3778	3663	3708	3684	1905800		94	2.618	12.889
2024-11-22	15:30	6481 etc rela	ＴＨＫ	3630	3512	3525	3590	1688200		115	3.309	3.87
2024-11-21	15:30	6481 etc rela	ＴＨＫ	3515	3403	3430	3475	1625300		38	1.106	3.03
2024-11-20	15:30	6481 etc rela	ＴＨＫ	3492	3413	3430	3437	1577500		1	0.029	-22.895
2024-11-19	15:30	6481 etc rela	ＴＨＫ	3463	3307	3322	3436	2045900		164	5.012	18.287
2024-11-18	15:30	6481 etc rela	ＴＨＫ	3364	3262	3316	3272	1729600		-67	-2.007	-28.455
2024-11-15	15:30	6481 etc rela	ＴＨＫ	3518	3291	3511	3339	2417500		-83	-2.425	-58.428
2024-11-14	15:30	6481 etc rela	ＴＨＫ	3473	3292	3430	3422	5815200		342	11.104	824.515
2024-11-13	15:30	6481 etc rela	ＴＨＫ	3080	3080	3080	3080	629000		500	19.38	-49.143
2024-11-12	15:30	6481 etc rela	ＴＨＫ	2644	2564	2612	2580	1236800		-45.5	-1.733	109.025
2024-11-11	15:30	6481 etc rela	ＴＨＫ	2674.5	2615	2660	2625.5	591700		-46.5	-1.74	-22.278
2024-11-08	15:30	6481 etc rela	ＴＨＫ	2677.5	2632.5	2656.5	2672	761300		26	0.983	-3.657
2024-11-07	15:30	6481 etc rela	ＴＨＫ	2671	2612	2630	2646	790200		44	1.691	40.455
2024-11-06	15:30	6481 etc rela	ＴＨＫ	2625.5	2547	2547.5	2602	562600		67	2.643	-8.162
2024-11-05	15:30	6481 etc rela	ＴＨＫ	2605.5	2524	2569	2535	612600		16	0.635	29.514
2024-11-01	15:00	6481 etc rela	ＴＨＫ	2557	2503.5	2510	2519	473000		-46	-1.793	-2.675
2024-10-31	15:00	6481 etc rela	ＴＨＫ	2572	2533.5	2560	2565	486000		0	0	-37.217
2024-10-30	15:00	6481 etc rela	ＴＨＫ	2582	2546	2550	2565	774100		21	0.825	43.992
2024-10-29	15:00	6481 etc rela	ＴＨＫ	2548.5	2516	2540	2544	537600		10.5	0.414	14.995
2024-10-28	15:00	6481 etc rela	ＴＨＫ	2538	2457	2468.5	2533.5	467500		75.5	3.072	15.833
2024-10-25	15:00	6481 etc rela	ＴＨＫ	2477	2433.5	2458	2458	403600		3	0.122	15.479
2024-10-24	15:00	6481 etc rela	ＴＨＫ	2466	2420	2440	2455	349500		-4	-0.163	-5.027
2024-10-23	15:00	6481 etc rela	ＴＨＫ	2490	2455	2465	2459	368000		-4.5	-0.183	-25.941
2024-10-22	15:00	6481 etc rela	ＴＨＫ	2522	2454.5	2503	2463.5	496900		-48.5	-1.931	50.121
2024-10-21	15:00	6481 etc rela	ＴＨＫ	2542	2506	2523.5	2512	331000		6.5	0.259	-1.839
2024-10-18	15:00	6481 etc rela	ＴＨＫ	2529.5	2499	2512	2505.5	337200		9.5	0.381	-46.22
2024-10-17	15:00	6481 etc rela	ＴＨＫ	2523	2485	2497	2496	627000		15	0.605	-20.421
2024-10-16	15:00	6481 etc rela	ＴＨＫ	2516.5	2448.5	2500.5	2481	787900		-79	-3.086	79.15
2024-10-15	15:00	6481 etc rela	ＴＨＫ	2592	2539.5	2588	2560	439800		20	0.787	-10.719
2024-10-11	15:00	6481 etc rela	ＴＨＫ	2585	2540	2556	2540	492600		-35	-1.359	-39.155
2024-10-10	15:00	6481 etc rela	ＴＨＫ	2586	2551.5	2581.5	2575	809600		43.5	1.718	-18.682
2024-10-09	15:00	6481 etc rela	ＴＨＫ	2565	2502	2565	2531.5	995600		14	0.556	44.227
2024-10-08	15:00	6481 etc rela	ＴＨＫ	2626.5	2514	2576.5	2517.5	690300		-115	-4.368	-1.089
2024-10-07	15:00	6481 etc rela	ＴＨＫ	2659	2611.5	2659	2632.5	697900		57	2.213	26.5
2024-10-04	15:00	6481 etc rela	ＴＨＫ	2577	2534.5	2555.5	2575.5	551700		30	1.179	-32.703
2024-10-03	15:00	6481 etc rela	ＴＨＫ	2635.5	2544	2600	2545.5	819800		34.5	1.374	10.934
2024-10-02	15:00	6481 etc rela	ＴＨＫ	2543	2489.5	2538	2511	739000		-52	-2.029	-13.709
2024-10-01	15:00	6481 etc rela	ＴＨＫ	2565	2499	2513.5	2563	856400		49	1.949	-33.535
2024-09-30	15:00	6481 etc rela	ＴＨＫ	2542.5	2488	2500	2514	1288500		-133.5	-5.042	23.42
2024-09-27	15:00	6481 etc rela	ＴＨＫ	2681	2620.5	2628	2647.5	1044000		42	1.612	31.123
2024-09-26	15:00	6481 etc rela	ＴＨＫ	2605.5	2547.5	2594.5	2605.5	796200		40.5	1.579	-41.374
2024-09-25	15:00	6481 etc rela	ＴＨＫ	2598	2487	2509.5	2565	1358100		54	2.151	99.193
2024-09-24	15:00	6481 etc rela	ＴＨＫ	2579.5	2503.5	2560	2511	681800		-30.5	-1.2	-30.115
2024-09-20	15:00	6481 etc rela	ＴＨＫ	2612.5	2497.5	2520	2541.5	975600		75	3.041	84.913
2024-09-19	15:00	6481 etc rela	ＴＨＫ	2526	2463.5	2512.5	2466.5	527600		33	1.356	-34.768
2024-09-18	15:00	6481 etc rela	ＴＨＫ	2458.5	2413	2447	2433.5	808800		33.5	1.396	-18.591
2024-09-17	15:00	6481 etc rela	ＴＨＫ	2438.5	2358	2414	2400	993500		-33.5	-1.377	53.959
2024-09-13	15:00	6481 etc rela	ＴＨＫ	2478.5	2433.5	2458	2433.5	645300		-59.5	-2.387	9.262
2024-09-12	15:00	6481 etc rela	ＴＨＫ	2498	2449	2484	2493	590600		106.5	4.463	-24.272
2024-09-11	15:00	6481 etc rela	ＴＨＫ	2461	2358	2457	2386.5	779900		-103.5	-4.157	-8.096
2024-09-10	15:00	6481 etc rela	ＴＨＫ	2516.5	2478.5	2497.5	2490	848600		3	0.121	26.186
2024-09-09	15:00	6481 etc rela	ＴＨＫ	2496.5	2402	2426	2487	672500		-38.5	-1.524	37.301
2024-09-06	15:00	6481 etc rela	ＴＨＫ	2578	2498.5	2558	2525.5	489800		-32.5	-1.271	-19.028
2024-09-05	15:00	6481 etc rela	ＴＨＫ	2604	2528	2551	2558	604900		-31.5	-1.216	0.166
2024-09-04	15:00	6481 etc rela	ＴＨＫ	2639	2575.5	2620.5	2589.5	603900		-109	-4.039	28.708
2024-09-03	15:00	6481 etc rela	ＴＨＫ	2710	2657	2698	2698.5	469200		20	0.747	17.447
2024-09-02	15:00	6481 etc rela	ＴＨＫ	2729.5	2646.5	2723	2678.5	399500		-5.5	-0.205	20.223
2024-08-30	15:00	6481 etc rela	ＴＨＫ	2701.5	2662	2681.5	2684	332300		24	0.902	6.336
2024-08-29	15:00	6481 etc rela	ＴＨＫ	2673.5	2642.5	2661	2660	312500		1.5	0.056	-26.849
2024-08-28	15:00	6481 etc rela	ＴＨＫ	2659	2608	2659	2658.5	427200		-25	-0.932	30.882
2024-08-27	15:00	6481 etc rela	ＴＨＫ	2702.5	2663	2690.5	2683.5	326400		-7	-0.26	-1.746
2024-08-26	15:00	6481 etc rela	ＴＨＫ	2747	2666	2739	2690.5	332200		-49	-1.789	-31.758
2024-08-23	15:00	6481 etc rela	ＴＨＫ	2760	2714	2719.5	2739.5	486800		18.5	0.68	-1.835
2024-08-22	15:00	6481 etc rela	ＴＨＫ	2733	2685	2717	2721	495900		15	0.554	-3.182
2024-08-21	15:00	6481 etc rela	ＴＨＫ	2716.5	2688.5	2695.5	2706	512200		-10.5	-0.387	-11.781
2024-08-20	15:00	6481 etc rela	ＴＨＫ	2755	2699.5	2743	2716.5	580600		73.5	2.781	-26.179
2024-08-19	15:00	6481 etc rela	ＴＨＫ	2704	2623.5	2680.5	2643	786500		-36.5	-1.362	-30.656
2024-08-16	15:00	6481 etc rela	ＴＨＫ	2704.5	2629.5	2650	2679.5	1134200		122.5	4.791	91.653
2024-08-15	15:00	6481 etc rela	ＴＨＫ	2575.5	2465.5	2500	2557	591800		72.5	2.918	-27.36
2024-08-14	15:00	6481 etc rela	ＴＨＫ	2520	2461	2490	2484.5	814700		-15	-0.6	-5.815
2024-08-13	15:00	6481 etc rela	ＴＨＫ	2499.5	2401.5	2443	2499.5	865000		62	2.544	-28.66
2024-08-09	15:00	6481 etc rela	ＴＨＫ	2505.5	2375	2504	2437.5	1212500		-18.5	-0.753	-34.629
2024-08-08	15:00	6481 etc rela	ＴＨＫ	2556	2362.5	2362.5	2456	1854800		-1	-0.041	11.152
2024-08-07	15:00	6481 etc rela	ＴＨＫ	2562.5	2392	2410	2457	1668700		-1	-0.041	77.672
2024-08-06	15:00	6481 etc rela	ＴＨＫ	2555.5	2419.5	2504.5	2458	939200		303.5	14.087	-25.3
2024-08-05	15:00	6481 etc rela	ＴＨＫ	2445	2120	2418.5	2154.5	1257300		-440	-16.959	44.634
2024-08-02	15:00	6481 etc rela	ＴＨＫ	2666.5	2587.5	2652.5	2594.5	869300		-208	-7.422	20.485
2024-08-01	15:00	6481 etc rela	ＴＨＫ	2869.5	2781	2840.5	2802.5	721500		-63.5	-2.216	56.848
2024-07-31	15:00	6481 etc rela	ＴＨＫ	2878	2783	2833.5	2866	460000		0	0	-46.022
2024-07-30	15:00	6481 etc rela	ＴＨＫ	2869.5	2770	2791	2866	852200		97	3.503	20.725
2024-07-29	15:00	6481 etc rela	ＴＨＫ	2780.5	2721	2751	2769	705900		85	3.167	8.952
2024-07-26	15:00	6481 etc rela	ＴＨＫ	2732	2680	2715.5	2684	647900		-19.5	-0.721	-43.788
2024-07-25	15:00	6481 etc rela	ＴＨＫ	2824	2691	2824	2703.5	1152600		-191	-6.599	167.673
2024-07-24	15:00	6481 etc rela	ＴＨＫ	2971.5	2883	2951.5	2894.5	430600		-55.5	-1.881	57.729
2024-07-23	15:00	6481 etc rela	ＴＨＫ	2998	2931	2994.5	2950	273000		-4.5	-0.152	-25.144
2024-07-22	15:00	6481 etc rela	ＴＨＫ	3032	2945.5	3030	2954.5	364700		-80.5	-2.652	-38.176
2024-07-19	15:00	6481 etc rela	ＴＨＫ	3073	2994	3053	3035	589900		-3	-0.099	-10.431
2024-07-18	15:00	6481 etc rela	ＴＨＫ	3065	3003	3036	3038	658600		-55	-1.778	-11.072
2024-07-17	15:00	6481 etc rela	ＴＨＫ	3123	3072	3103	3093	740600		33	1.078	-6.265
2024-07-16	15:00	6481 etc rela	ＴＨＫ	3145	3060	3087	3060	790100		-32	-1.035	-14.241
2024-07-12	15:00	6481 etc rela	ＴＨＫ	3104	2963.5	2980	3092	921300		62	2.046	20.447
2024-07-11	15:00	6481 etc rela	ＴＨＫ	3048	2984.5	2997.5	3030	764900		72	2.434	24.091
2024-07-10	15:00	6481 etc rela	ＴＨＫ	2966	2893.5	2931.5	2958	616400		26.5	0.904	68.969
2024-07-09	15:00	6481 etc rela	ＴＨＫ	2943.5	2903.5	2906.5	2931.5	364800		26.5	0.912	-11.327
2024-07-08	15:00	6481 etc rela	ＴＨＫ	2925.5	2872	2880	2905	411400		6	0.207	-8.537
2024-07-05	15:00	6481 etc rela	ＴＨＫ	2942	2896.5	2931	2899	449800		-39	-1.327	20.203
2024-07-04	15:00	6481 etc rela	ＴＨＫ	2947.5	2910.5	2914	2938	374200		25	0.858	-44.133
2024-07-03	15:00	6481 etc rela	ＴＨＫ	2928.5	2862	2918	2913	669800		2	0.069	74.427
2024-07-02	15:00	6481 etc rela	ＴＨＫ	2921.5	2891.5	2904	2911	384000		-12	-0.411	-30.016
2024-07-01	15:00	6481 etc rela	ＴＨＫ	2950	2898	2923.5	2923	548700		49.5	1.723	-24.969
2024-06-28	15:00	6481 etc rela	ＴＨＫ	2930	2860.5	2922.5	2873.5	731300		-46.5	-1.592	8.069
2024-06-27	15:00	6481 etc rela	ＴＨＫ	2926.5	2852.5	2855	2920	676700		39.5	1.371	14.172
2024-06-26	15:00	6481 etc rela	ＴＨＫ	2907	2860	2901	2880.5	592700		-14.5	-0.501	18.28
2024-06-25	15:00	6481 etc rela	ＴＨＫ	2915.5	2876.5	2911	2895	501100		-11.5	-0.396	-5.631
2024-06-24	15:00	6481 etc rela	ＴＨＫ	2936.5	2890	2917.5	2906.5	531000		16.5	0.571	-30.859
2024-06-21	15:00	6481 etc rela	ＴＨＫ	2926.5	2884	2895	2890	768000		0	0	-2.699
2024-06-20	15:00	6481 etc rela	ＴＨＫ	2894	2810	2814.5	2890	789300		80	2.847	25.585
2024-06-19	15:00	6481 etc rela	ＴＨＫ	2862.5	2800	2844	2810	628500		-25	-0.882	17.257
2024-06-18	15:00	6481 etc rela	ＴＨＫ	2875	2834	2856.5	2835	536000		-10	-0.351	-22.543
2024-06-17	15:00	6481 etc rela	ＴＨＫ	2855	2792.5	2854	2845	692000		-59	-2.032	-14.841
2024-06-14	15:00	6481 etc rela	ＴＨＫ	2930.5	2868	2879.5	2904	812600		-6	-0.206	-8.16
2024-06-13	15:00	6481 etc rela	ＴＨＫ	2965.5	2902	2958.5	2910	884800		-22.5	-0.767	35.063
2024-06-12	15:00	6481 etc rela	ＴＨＫ	2950.5	2916	2942	2932.5	655100		-26	-0.879	-17.264
2024-06-11	15:00	6481 etc rela	ＴＨＫ	2999	2921	2990.5	2958.5	791800		-51.5	-1.711	137.066
2024-06-10	15:00	6481 etc rela	ＴＨＫ	3010	2961	2963	3010	334000		49	1.655	-43.217
2024-06-07	15:00	6481 etc rela	ＴＨＫ	2981	2911.5	2930.5	2961	588200		21.5	0.731	-25.723
2024-06-06	15:00	6481 etc rela	ＴＨＫ	3034	2939.5	3034	2939.5	791900		-58	-1.935	66.927
2024-06-05	15:00	6481 etc rela	ＴＨＫ	3050	2991.5	3029	2997.5	474400		-81.5	-2.647	-12.392
2024-06-04	15:00	6481 etc rela	ＴＨＫ	3083	3016	3053	3079	541500		-23	-0.741	3.955
2024-06-03	15:00	6481 etc rela	ＴＨＫ	3144	3081	3091	3102	520900		64	2.107	2.62
2024-05-31	15:00	6481 etc rela	ＴＨＫ	3052	2985.5	2985.5	3038	507600		34	1.132	1.703
2024-05-30	15:00	6481 etc rela	ＴＨＫ	3015	2947	2970.5	3004	499100		-4	-0.133	28.435
2024-05-29	15:00	6481 etc rela	ＴＨＫ	3060	2998	3060	3008	388600		-71	-2.306	19.827
2024-05-28	15:00	6481 etc rela	ＴＨＫ	3125	3075	3115	3079	324300		-36	-1.156	-21.401
2024-05-27	15:00	6481 etc rela	ＴＨＫ	3115	3056	3082	3115	412600		32	1.038	-9.378
2024-05-24	15:00	6481 etc rela	ＴＨＫ	3100	3043	3070	3083	455300		-6	-0.194	-32.297
2024-05-23	15:00	6481 etc rela	ＴＨＫ	3117	3071	3080	3089	672500		24	0.783	-8.229
2024-05-22	15:00	6481 etc rela	ＴＨＫ	3121	3059	3121	3065	732800		-86	-2.729	46.267
2024-05-21	15:00	6481 etc rela	ＴＨＫ	3240	3145	3210	3151	501000		-60	-1.869	-6.303
2024-05-20	15:00	6481 etc rela	ＴＨＫ	3222	3168	3195	3211	534700		16	0.501	-18.874
2024-05-17	15:00	6481 etc rela	ＴＨＫ	3215	3150	3200	3195	659100		-62	-1.904	-44.044
2024-05-16	15:00	6481 etc rela	ＴＨＫ	3410	3240	3400	3257	1177900		-106	-3.152	36.917
2024-05-15	15:00	6481 etc rela	ＴＨＫ	3496	3330	3480	3363	860300		-113	-3.251	44.832
2024-05-14	15:00	6481 etc rela	ＴＨＫ	3517	3411	3479	3476	594000		-4	-0.115	-39.585
2024-05-13	15:00	6481 etc rela	ＴＨＫ	3485	3374	3374	3480	983200		39	1.133	10.758
2024-05-10	15:00	6481 etc rela	ＴＨＫ	3555	3370	3520	3441	887700		-62	-1.77	67.966
2024-05-09	15:00	6481 etc rela	ＴＨＫ	3560	3502	3534	3503	528500		-20	-0.568	25.773
2024-05-08	15:00	6481 etc rela	ＴＨＫ	3548	3485	3529	3523	420200		-16	-0.452	-24.247
2024-05-07	15:00	6481 etc rela	ＴＨＫ	3566	3494	3544	3539	554700		75	2.165	77.618
2024-05-02	15:00	6481 etc rela	ＴＨＫ	3481	3446	3446	3464	312300		-2	-0.058	18.565
2024-05-01	15:00	6481 etc rela	ＴＨＫ	3470	3412	3419	3466	263400		4	0.116	-56.592
2024-04-30	15:00	6481 etc rela	ＴＨＫ	3487	3402	3431	3462	606800		16	0.464	22.884
2024-04-26	15:00	6481 etc rela	ＴＨＫ	3470	3366	3387	3446	493800		77	2.286	14.147
2024-04-25	15:00	6481 etc rela	ＴＨＫ	3416	3364	3400	3369	432600		-54	-1.578	-29.59
2024-04-24	15:00	6481 etc rela	ＴＨＫ	3432	3340	3350	3423	614400		111	3.351	63.317
2024-04-23	15:00	6481 etc rela	ＴＨＫ	3365	3289	3334	3312	376200		8	0.242	-25.564
2024-04-22	15:00	6481 etc rela	ＴＨＫ	3333	3280	3300	3304	505400		38	1.164	-50.865
2024-04-19	15:00	6481 etc rela	ＴＨＫ	3369	3240	3369	3266	1028600		-168	-4.892	265.659
2024-04-18	15:00	6481 etc rela	ＴＨＫ	3468	3399	3427	3434	281300		6	0.175	-24.157
2024-04-17	15:00	6481 etc rela	ＴＨＫ	3520	3414	3511	3428	370900		-53	-1.523	-34.953
2024-04-16	15:00	6481 etc rela	ＴＨＫ	3529	3450	3500	3481	570200		-71	-1.999	21.604
2024-04-15	15:00	6481 etc rela	ＴＨＫ	3587	3534	3566	3552	468900		-36	-1.003	35.442
2024-04-12	15:00	6481 etc rela	ＴＨＫ	3640	3569	3620	3588	346200		-4	-0.111	-12.993
2024-04-11	15:00	6481 etc rela	ＴＨＫ	3598	3519	3529	3592	397900		15	0.419	7.28
2024-04-10	15:00	6481 etc rela	ＴＨＫ	3597	3562	3580	3577	370900		1	0.028	-6.809
2024-04-09	15:00	6481 etc rela	ＴＨＫ	3581	3500	3508	3576	398000		79	2.259	-34.507
2024-04-08	15:00	6481 etc rela	ＴＨＫ	3547	3482	3543	3497	607700		-19	-0.54	1.402
2024-04-05	15:00	6481 etc rela	ＴＨＫ	3542	3465	3537	3516	599300		-90	-2.496	-14.19
2024-04-04	15:00	6481 etc rela	ＴＨＫ	3628	3529	3553	3606	698400		104	2.97	-0.527
2024-04-03	15:00	6481 etc rela	ＴＨＫ	3533	3446	3517	3502	702100		-33	-0.934	-20.297
2024-04-02	15:00	6481 etc rela	ＴＨＫ	3634	3530	3622	3535	880900		-78	-2.159	-36.31
2024-04-01	15:00	6481 etc rela	ＴＨＫ	3674	3538	3559	3613	1383100		82	2.322	129.789
2024-03-29	15:00	6481 etc rela	ＴＨＫ	3547	3476	3525	3531	601900		-9	-0.254	-63.049
2024-03-28	15:00	6481 etc rela	ＴＨＫ	3581	3403	3467	3540	1628900		143	4.21	103.13
2024-03-27	15:00	6481 etc rela	ＴＨＫ	3420	3375	3420	3397	801900		5	0.147	24.345
2024-03-26	15:00	6481 etc rela	ＴＨＫ	3413	3340	3386	3392	644900		41	1.224	24.354
2024-03-25	15:00	6481 etc rela	ＴＨＫ	3381	3332	3341	3351	518600		-19	-0.564	26.488
2024-03-22	15:00	6481 etc rela	ＴＨＫ	3376	3340	3376	3370	410000		29	0.868	-23.307
2024-03-21	15:00	6481 etc rela	ＴＨＫ	3395	3323	3383	3341	534600		-23	-0.684	25.258
2024-03-19	15:00	6481 etc rela	ＴＨＫ	3370	3312	3324	3364	426800		23	0.688	9.576
2024-03-18	15:00	6481 etc rela	ＴＨＫ	3343	3256	3282	3341	389500		86	2.642	-31.547
2024-03-15	15:00	6481 etc rela	ＴＨＫ	3267	3227	3239	3255	569000		-19	-0.58	37.772
2024-03-14	15:00	6481 etc rela	ＴＨＫ	3306	3227	3300	3274	413000		-10	-0.305	-32.273
2024-03-13	15:00	6481 etc rela	ＴＨＫ	3379	3252	3371	3284	609800		-45	-1.352	-39.582
2024-03-12	15:00	6481 etc rela	ＴＨＫ	3329	3200	3313	3329	1009300		-47	-1.392	55.756
2024-03-11	15:00	6481 etc rela	ＴＨＫ	3384	3319	3350	3376	648000		-65	-1.889	4.922
2024-03-08	15:00	6481 etc rela	ＴＨＫ	3462	3390	3426	3441	617600		-12	-0.348	-22.848
2024-03-07	15:00	6481 etc rela	ＴＨＫ	3589	3435	3569	3453	800500		24	0.7	61.521
2024-03-06	15:00	6481 etc rela	ＴＨＫ	3448	3387	3404	3429	495600		-12	-0.349	-14.508
2024-03-05	15:00	6481 etc rela	ＴＨＫ	3479	3407	3431	3441	579700		34	0.998	-24.685
2024-03-04	15:00	6481 etc rela	ＴＨＫ	3446	3361	3370	3407	769700		55	1.641	62.762
2024-03-01	15:00	6481 etc rela	ＴＨＫ	3369	3275	3275	3352	472900		58	1.761	-40.917
2024-02-29	15:00	6481 etc rela	ＴＨＫ	3306	3242	3260	3294	800400		78	2.425	7.885
2024-02-28	15:00	6481 etc rela	ＴＨＫ	3248	3174	3238	3216	741900		-64	-1.951	-7.413
2024-02-27	15:00	6481 etc rela	ＴＨＫ	3313	3201	3201	3280	801300		93	2.918	68.446
2024-02-26	15:00	6481 etc rela	ＴＨＫ	3235	3182	3199	3187	475700		3	0.094	-37.043
2024-02-22	15:00	6481 etc rela	ＴＨＫ	3195	3137	3164	3184	755600		63	2.019	-5.42
2024-02-21	15:00	6481 etc rela	ＴＨＫ	3193	3093	3185	3121	798900		-73	-2.286	19.132
2024-02-20	15:00	6481 etc rela	ＴＨＫ	3200	3068	3092	3194	670600		102	3.299	-27.227
2024-02-19	15:00	6481 etc rela	ＴＨＫ	3170	3030	3147	3092	921500		-31	-0.993	-37.9
2024-02-16	15:00	6481 etc rela	ＴＨＫ	3160	3090	3140	3123	1483900		8	0.257	-56.467
2024-02-15	15:00	6481 etc rela	ＴＨＫ	3137	2992	3137	3115	3408700		478.5	18.149	235.866
2024-02-14	15:00	6481 etc rela	ＴＨＫ	2797	2618	2796.5	2636.5	1014900		-161	-5.755	45.38
2024-02-13	15:00	6481 etc rela	ＴＨＫ	2803	2754	2788.5	2797.5	698100		23.5	0.847	44.116
2024-02-09	15:00	6481 etc rela	ＴＨＫ	2782.5	2730	2730	2774	484400		16	0.58	-15.241
2024-02-08	15:00	6481 etc rela	ＴＨＫ	2764.5	2703	2722.5	2758	571500		67.5	2.509	-2.806
2024-02-07	15:00	6481 etc rela	ＴＨＫ	2732.5	2675	2712	2690.5	588000		-13	-0.481	-0.609
2024-02-06	15:00	6481 etc rela	ＴＨＫ	2760.5	2702.5	2757	2703.5	591600		-74	-2.664	29.623
2024-02-05	15:00	6481 etc rela	ＴＨＫ	2810	2776.5	2810	2777.5	456400		-34.5	-1.227	-9.318
2024-02-02	15:00	6481 etc rela	ＴＨＫ	2843	2808.5	2834	2812	503300		-10	-0.354	12.219
2024-02-01	15:00	6481 etc rela	ＴＨＫ	2834	2791	2823.5	2822	448500		-41	-1.432	41.393
2024-01-31	15:00	6481 etc rela	ＴＨＫ	2871	2840	2846.5	2863	317200		-19	-0.659	-15.458
2024-01-30	15:00	6481 etc rela	ＴＨＫ	2924	2878	2910	2882	375200		-22	-0.758	16.161
2024-01-29	15:00	6481 etc rela	ＴＨＫ	2904	2867	2882	2904	323000		30	1.044	0.749
2024-01-26	15:00	6481 etc rela	ＴＨＫ	2887	2855.5	2860.5	2874	320600		-14.5	-0.502	-20.722
2024-01-25	15:00	6481 etc rela	ＴＨＫ	2900	2830	2830	2888.5	404400		42.5	1.493	-3.806
2024-01-24	15:00	6481 etc rela	ＴＨＫ	2876.5	2827	2872	2846	420400		-48.5	-1.676	-24.578
2024-01-23	15:00	6481 etc rela	ＴＨＫ	2899.5	2849	2880.5	2894.5	557400		15	0.521	8.613
2024-01-22	15:00	6481 etc rela	ＴＨＫ	2886	2819.5	2820	2879.5	513200		80	2.858	5.229
2024-01-19	15:00	6481 etc rela	ＴＨＫ	2807	2754	2778	2799.5	487700		82	3.017	-21.692
2024-01-18	15:00	6481 etc rela	ＴＨＫ	2761.5	2712	2756.5	2717.5	622800		-61	-2.195	23.107
2024-01-17	15:00	6481 etc rela	ＴＨＫ	2869.5	2778.5	2855	2778.5	505900		-73	-2.56	25.316
2024-01-16	15:00	6481 etc rela	ＴＨＫ	2900	2848	2895.5	2851.5	403700		-60	-2.061	-0.786
2024-01-15	15:00	6481 etc rela	ＴＨＫ	2923.5	2888	2903	2911.5	406900		6	0.207	-41.199
2024-01-12	15:00	6481 etc rela	ＴＨＫ	2940	2876	2938.5	2905.5	692000		17	0.589	52.188
2024-01-11	15:00	6481 etc rela	ＴＨＫ	2899.5	2844.5	2880	2888.5	454700		44.5	1.565	-3.132
2024-01-10	15:00	6481 etc rela	ＴＨＫ	2862.5	2806	2818	2844	469400		34.5	1.228	-30.511
2024-01-09	15:00	6481 etc rela	ＴＨＫ	2824	2750	2750	2809.5	675500		75	2.743	36.63
2024-01-05	15:00	6481 etc rela	ＴＨＫ	2778	2725	2761	2734.5	494400		-17.5	-0.636	22.863
2024-01-04	15:00	6481 etc rela	ＴＨＫ	2760	2690.5	2704	2752	402400		-12.5	-0.452	-0.691
2023-12-29	15:00	6481 etc rela	ＴＨＫ	2785.5	2743	2768	2764.5	405200		-24	-0.861	38.246
2023-12-28	15:00	6481 etc rela	ＴＨＫ	2792	2753.5	2755	2788.5	293100		-3.5	-0.125	-34.503
2023-12-27	15:00	6481 etc rela	ＴＨＫ	2811.5	2783.5	2786	2792	447500		32	1.159	-13.124
2023-12-26	15:00	6481 etc rela	ＴＨＫ	2770	2727.5	2727.5	2760	515100		36	1.322	-39.343
2023-12-25	15:00	6481 etc rela	ＴＨＫ	2776.5	2703.5	2760	2724	849200		-16	-0.584	27.584
2023-12-22	15:00	6481 etc rela	ＴＨＫ	2796	2735.5	2796	2740	665600		-40.5	-1.457	6.667
2023-12-21	15:00	6481 etc rela	ＴＨＫ	2786.5	2757.5	2773	2780.5	624000		-56.5	-1.992	59.713
2023-12-20	15:00	6481 etc rela	ＴＨＫ	2860.5	2829.5	2838.5	2837	390700		1.5	0.053	5.424
2023-12-19	15:00	6481 etc rela	ＴＨＫ	2848.5	2798.5	2831	2835.5	370600		-10.5	-0.369	-37.735
2023-12-18	15:00	6481 etc rela	ＴＨＫ	2849.5	2790	2829.5	2846	595200		-33.5	-1.163	-16.086
2023-12-15	15:00	6481 etc rela	ＴＨＫ	2879.5	2805.5	2808	2879.5	709300		87.5	3.134	65.107
2023-12-14	15:00	6481 etc rela	ＴＨＫ	2850	2768	2821	2792	429600		-42	-1.482	-1.648
2023-12-13	15:00	6481 etc rela	ＴＨＫ	2843	2796.5	2817.5	2834	436800		9.5	0.336	-25.295
2023-12-12	15:00	6481 etc rela	ＴＨＫ	2864	2813.5	2832	2824.5	584700		14	0.498	67.153
2023-12-11	15:00	6481 etc rela	ＴＨＫ	2846	2799.5	2828	2810.5	349800		29.5	1.061	-49.553
2023-12-08	15:00	6481 etc rela	ＴＨＫ	2854	2761	2850.5	2781	693400		-97	-3.37	93.687
2023-12-07	15:00	6481 etc rela	ＴＨＫ	2942	2875.5	2929	2878	358000		-71.5	-2.424	9.013
2023-12-06	15:00	6481 etc rela	ＴＨＫ	2951.5	2910	2916	2949.5	328400		34	1.166	-26.036
2023-12-05	15:00	6481 etc rela	ＴＨＫ	2978	2915.5	2949	2915.5	444000		-28	-0.951	39.535
2023-12-04	15:00	6481 etc rela	ＴＨＫ	2976	2928.5	2955	2943.5	318200		-7.5	-0.254	11.065
2023-12-01	15:00	6481 etc rela	ＴＨＫ	2971	2945.5	2958	2951	286500		-2.5	-0.085	-41.098
2023-11-30	15:00	6481 etc rela	ＴＨＫ	2966	2900.5	2900.5	2953.5	486400		46.5	1.6	51.526
2023-11-29	15:00	6481 etc rela	ＴＨＫ	2923.5	2868.5	2877	2907	321000		-5.5	-0.189	-42.473
2023-11-28	15:00	6481 etc rela	ＴＨＫ	2915	2878	2912.5	2912.5	558000		2	0.069	-32.511
2023-11-27	15:00	6481 etc rela	ＴＨＫ	3010	2904.5	3005	2910.5	826800		-69.5	-2.332	160.409
2023-11-24	15:00	6481 etc rela	ＴＨＫ	3036	2976	3015	2980	317500		0	0	6.759
2023-11-22	15:00	6481 etc rela	ＴＨＫ	2996	2950.5	2955	2980	297400		3.5	0.118	-32.409
2023-11-21	15:00	6481 etc rela	ＴＨＫ	2989.5	2933.5	2950	2976.5	440000		18.5	0.625	-55.152
2023-11-20	15:00	6481 etc rela	ＴＨＫ	2999	2901	2902	2958	981100		28.5	0.973	109.368
2023-11-17	15:00	6481 etc rela	ＴＨＫ	2930.5	2891.5	2911	2929.5	468600		1.5	0.051	-43.027
2023-11-16	15:00	6481 etc rela	ＴＨＫ	2956	2908	2918	2928	822500		12.5	0.429	-19.678
2023-11-15	15:00	6481 etc rela	ＴＨＫ	2939	2891	2924.5	2915.5	1024000		36.5	1.268	11.147
2023-11-14	15:00	6481 etc rela	ＴＨＫ	2932	2855	2913.5	2879	921300		-16	-0.553	-45.082
2023-11-13	15:00	6481 etc rela	ＴＨＫ	2954	2850.5	2855.5	2895	1677600		125.5	4.532	170.275
2023-11-10	15:00	6481 etc rela	ＴＨＫ	2774	2720	2773.5	2769.5	620700		-0.5	-0.018	13.848
2023-11-09	15:00	6481 etc rela	ＴＨＫ	2789	2738.5	2764.5	2770	545200		34	1.243	-43.018
2023-11-08	15:00	6481 etc rela	ＴＨＫ	2796	2715.5	2761.5	2736	956800		-61	-2.181	38.526
2023-11-07	15:00	6481 etc rela	ＴＨＫ	2870.5	2794.5	2867	2797	690700		-53	-1.86	-36.528
2023-11-06	15:00	6481 etc rela	ＴＨＫ	2887	2821.5	2828	2850	1088200		82.5	2.981	54.706
2023-11-02	15:00	6481 etc rela	ＴＨＫ	2769.5	2731.5	2768.5	2767.5	703400		15.5	0.563	-25.289
2023-11-01	15:00	6481 etc rela	ＴＨＫ	2772	2707	2720	2752	941500		82	3.071	-3.426
2023-10-31	15:00	6481 etc rela	ＴＨＫ	2700	2630	2689	2670	974900		-25.5	-0.946	89.448
2023-10-30	15:00	6481 etc rela	ＴＨＫ	2724.5	2686	2698.5	2695.5	514600		-35.5	-1.3	21.454
2023-10-27	15:00	6481 etc rela	ＴＨＫ	2731	2692	2701	2731	423700		60	2.246	-7.509
2023-10-26	15:00	6481 etc rela	ＴＨＫ	2715	2660.5	2700.5	2671	458100		-47.5	-1.747	17.552
2023-10-25	15:00	6481 etc rela	ＴＨＫ	2756	2713	2750	2718.5	389700		-1.5	-0.055	-22.122
2023-10-24	15:00	6481 etc rela	ＴＨＫ	2729.5	2638.5	2692.5	2720	500400		16	0.592	39
2023-10-23	15:00	6481 etc rela	ＴＨＫ	2716	2685	2708.5	2704	360000		-26.5	-0.971	-1.262
2023-10-20	15:00	6481 etc rela	ＴＨＫ	2745	2712	2734	2730.5	364600		-19.5	-0.709	-17.061
2023-10-19	15:00	6481 etc rela	ＴＨＫ	2768.5	2723	2736.5	2750	439600		-49	-1.751	-22.208
2023-10-18	15:00	6481 etc rela	ＴＨＫ	2817.5	2781	2798	2799	565100		3	0.107	7.597
2023-10-17	15:00	6481 etc rela	ＴＨＫ	2852	2786.5	2805	2796	525200		14	0.503	-33.359
2023-10-16	15:00	6481 etc rela	ＴＨＫ	2828	2773	2796	2782	788100		-42.5	-1.505	11.819
2023-10-13	15:00	6481 etc rela	ＴＨＫ	2838.5	2807	2818.5	2824.5	704800		6	0.213	-23.333
2023-10-12	15:00	6481 etc rela	ＴＨＫ	2844.5	2733.5	2738	2818.5	919300		105	3.87	87.919
2023-10-11	15:00	6481 etc rela	ＴＨＫ	2731	2696.5	2719.5	2713.5	489200		-23.5	-0.859	7.046
2023-10-10	15:00	6481 etc rela	ＴＨＫ	2758	2724.5	2732.5	2737	457000		44	1.634	-33.187
2023-10-06	15:00	6481 etc rela	ＴＨＫ	2704.5	2665	2685	2693	684000		-9	-0.333	7.076
2023-10-05	15:00	6481 etc rela	ＴＨＫ	2718.5	2647.5	2651	2702	638800		42	1.579	-19.445
2023-10-04	15:00	6481 etc rela	ＴＨＫ	2674.5	2628	2647	2660	793000		-12.5	-0.468	-7.791
2023-10-03	15:00	6481 etc rela	ＴＨＫ	2750	2664.5	2750	2672.5	860000		-81	-2.942	19.196
2023-10-02	15:00	6481 etc rela	ＴＨＫ	2808	2748.5	2767	2753.5	721500		20	0.732	18.883
2023-09-29	15:00	6481 etc rela	ＴＨＫ	2763	2720	2752	2733.5	606900		-11.5	-0.419	16.51
2023-09-28	15:00	6481 etc rela	ＴＨＫ	2775	2719	2747	2745	520900		-20	-0.723	-35.612
2023-09-27	15:00	6481 etc rela	ＴＨＫ	2765	2710.5	2747	2765	809000		-6.5	-0.235	-24.357
2023-09-26	15:00	6481 etc rela	ＴＨＫ	2793.5	2739	2745	2771.5	1069500		36	1.316	137.35
2023-09-25	15:00	6481 etc rela	ＴＨＫ	2744	2713.5	2726.5	2735.5	450600		39	1.446	-23.743
2023-09-22	15:00	6481 etc rela	ＴＨＫ	2716.5	2664	2666.5	2696.5	590900		-18.5	-0.681	49.975
2023-09-21	15:00	6481 etc rela	ＴＨＫ	2748.5	2702	2740	2715	394000		-44.5	-1.613	-49.128
2023-09-20	15:00	6481 etc rela	ＴＨＫ	2781.5	2739	2749	2759.5	774500		34.5	1.266	16.888
2023-09-19	15:00	6481 etc rela	ＴＨＫ	2741.5	2693.5	2718	2725	662600		-1	-0.037	-29.571
2023-09-15	15:00	6481 etc rela	ＴＨＫ	2739.5	2709	2728	2726	940800		23	0.851	93.262
2023-09-14	15:00	6481 etc rela	ＴＨＫ	2727	2687	2723	2703	486800		-19	-0.698	10.036
2023-09-13	15:00	6481 etc rela	ＴＨＫ	2744	2709	2740	2722	442400		-16.5	-0.603	-33.142
2023-09-12	15:00	6481 etc rela	ＴＨＫ	2740	2676.5	2676.5	2738.5	661700		80.5	3.029	0.516
2023-09-11	15:00	6481 etc rela	ＴＨＫ	2660	2616	2616	2658	658300		48	1.839	8.291
2023-09-08	15:00	6481 etc rela	ＴＨＫ	2628.5	2596	2602.5	2610	607900		-29.5	-1.118	0.198
2023-09-07	15:00	6481 etc rela	ＴＨＫ	2673.5	2621	2673	2639.5	606700		-58	-2.15	73.541
2023-09-06	15:00	6481 etc rela	ＴＨＫ	2718	2688.5	2695.5	2697.5	349600		-5.5	-0.203	-8.768
2023-09-05	15:00	6481 etc rela	ＴＨＫ	2703.5	2668	2690.5	2703	383200		12.5	0.465	-26.912
2023-09-04	15:00	6481 etc rela	ＴＨＫ	2693	2663	2690.5	2690.5	524300		14.5	0.542	-18.939
2023-09-01	15:00	6481 etc rela	ＴＨＫ	2677.5	2620.5	2635.5	2676	646800		10.5	0.394	22.315
2023-08-31	15:00	6481 etc rela	ＴＨＫ	2690.5	2657.5	2681	2665.5	528800		-34	-1.259	26.477
2023-08-30	15:00	6481 etc rela	ＴＨＫ	2704.5	2679.5	2699	2699.5	418100		29	1.086	-34.539
2023-08-29	15:00	6481 etc rela	ＴＨＫ	2694.5	2651.5	2689.5	2670.5	638700		-16.5	-0.614	3.416
2023-08-28	15:00	6481 etc rela	ＴＨＫ	2700.5	2672	2698	2687	617600		16	0.599	100.585
2023-08-25	15:00	6481 etc rela	ＴＨＫ	2684.5	2655	2680	2671	307900		-28	-1.037	-17.276
2023-08-24	15:00	6481 etc rela	ＴＨＫ	2708	2681	2691	2699	372200		13.5	0.503	-30.208
2023-08-23	15:00	6481 etc rela	ＴＨＫ	2685.5	2627.5	2643.5	2685.5	533300		31	1.168	-1.696
2023-08-22	15:00	6481 etc rela	ＴＨＫ	2654.5	2605	2639	2654.5	542500		17	0.645	-29.545
2023-08-21	15:00	6481 etc rela	ＴＨＫ	2653	2607.5	2629.5	2637.5	770000		8	0.304	47.453
2023-08-18	15:00	6481 etc rela	ＴＨＫ	2640	2570	2572	2629.5	522200		11	0.42	-21.142
2023-08-17	15:00	6481 etc rela	ＴＨＫ	2621	2555.5	2579	2618.5	662200		23	0.886	-7.669
2023-08-16	15:00	6481 etc rela	ＴＨＫ	2605	2568	2573.5	2595.5	717200		-15.5	-0.594	-5.507
2023-08-15	15:00	6481 etc rela	ＴＨＫ	2637	2598	2631	2611	759000		-2	-0.077	-15.62
2023-08-14	15:00	6481 etc rela	ＴＨＫ	2714	2598	2693.5	2613	899500		-104.5	-3.845	-6.028
2023-08-10	15:00	6481 etc rela	ＴＨＫ	2717.5	2602	2630	2717.5	957200		96	3.662	-49.708
2023-08-09	15:00	6481 etc rela	ＴＨＫ	2680.5	2586.5	2631.5	2621.5	1903300		-60	-2.238	106.97
2023-08-08	15:00	6481 etc rela	ＴＨＫ	2700.5	2661	2687.5	2681.5	919600		-27.5	-1.015	56.608
2023-08-07	15:00	6481 etc rela	ＴＨＫ	2709	2626.5	2650	2709	587200		26	0.969	36.94
2023-08-04	15:00	6481 etc rela	ＴＨＫ	2697.5	2652	2668.5	2683	428800		8	0.299	-54.672
2023-08-03	15:00	6481 etc rela	ＴＨＫ	2763.5	2673	2760	2675	946000		-124	-4.43	64.579
2023-08-02	15:00	6481 etc rela	ＴＨＫ	2845.5	2792	2815.5	2799	574800		-40.5	-1.426	38.373
2023-08-01	15:00	6481 etc rela	ＴＨＫ	2868	2827	2860.5	2839.5	415400		-5.5	-0.193	-58.188
2023-07-31	15:00	6481 etc rela	ＴＨＫ	2880	2815	2880	2845	993500		-13	-0.455	-24.218
2023-07-28	15:00	6481 etc rela	ＴＨＫ	2881.5	2810.5	2881.5	2858	1311000		-73.5	-2.507	60.465
2023-07-27	15:00	6481 etc rela	ＴＨＫ	2934	2884	2933	2931.5	817000		-14	-0.475	-32.312
2023-07-26	15:00	6481 etc rela	ＴＨＫ	2972	2928	2946	2945.5	1207000		34	1.168	44.343
2023-07-25	15:00	6481 etc rela	ＴＨＫ	2915.5	2832.5	2844	2911.5	836200		67.5	2.373	76.19
2023-07-24	15:00	6481 etc rela	ＴＨＫ	2877	2833.5	2876.5	2844	474600		12.5	0.441	-28.069
2023-07-21	15:00	6481 etc rela	ＴＨＫ	2859.5	2810.5	2815	2831.5	659800		13.5	0.479	58.225
2023-07-20	15:00	6481 etc rela	ＴＨＫ	2848	2810.5	2828.5	2818	417000		-31.5	-1.105	-16.299
2023-07-19	15:00	6481 etc rela	ＴＨＫ	2849.5	2815	2825.5	2849.5	498200		6	0.211	46.616
2023-07-18	15:00	6481 etc rela	ＴＨＫ	2845.5	2812.5	2819.5	2843.5	339800		38	1.354	-21.741
2023-07-14	15:00	6481 etc rela	ＴＨＫ	2827	2783.5	2804	2805.5	434200		-17.5	-0.62	-21.935
2023-07-13	15:00	6481 etc rela	ＴＨＫ	2829.5	2791	2799.5	2823	556200		54.5	1.969	30.809
2023-07-12	15:00	6481 etc rela	ＴＨＫ	2816	2749	2816	2768.5	425200		-49	-1.739	-7.04
2023-07-11	15:00	6481 etc rela	ＴＨＫ	2857.5	2815	2857.5	2817.5	457400		-11	-0.389	-25.42
2023-07-10	15:00	6481 etc rela	ＴＨＫ	2853.5	2805	2823	2828.5	613300		17.5	0.623	20.067
2023-07-07	15:00	6481 etc rela	ＴＨＫ	2850	2810.5	2822	2811	510800		-16.5	-0.584	-15.751
2023-07-06	15:00	6481 etc rela	ＴＨＫ	2866	2827	2858.5	2827.5	606300		-62.5	-2.163	46.591
2023-07-05	15:00	6481 etc rela	ＴＨＫ	2917	2882.5	2917	2890	413600		-39.5	-1.348	-21.933
2023-07-04	15:00	6481 etc rela	ＴＨＫ	2997.5	2929	2988	2929.5	529800		-76.5	-2.545	3.679
2023-07-03	15:00	6481 etc rela	ＴＨＫ	3034	2993.5	2995	3006	511000		61	2.071	41.512
2023-06-30	15:00	6481 etc rela	ＴＨＫ	2989	2925	2988	2945	361100		-19.5	-0.658	-16.969
2023-06-29	15:00	6481 etc rela	ＴＨＫ	2984	2952.5	2971	2964.5	434900		-35.5	-1.183	4.393
2023-06-28	15:00	6481 etc rela	ＴＨＫ	3000	2943	2968	3000	416600		71	2.424	-13.009
2023-06-27	15:00	6481 etc rela	ＴＨＫ	2967.5	2898	2967.5	2929	478900		-29	-0.98	-21.736
2023-06-26	15:00	6481 etc rela	ＴＨＫ	3000	2958	2995.5	2958	611900		-56	-1.858	24.143
2023-06-23	15:00	6481 etc rela	ＴＨＫ	3087	2993	3077	3014	492900		-45	-1.471	-6.204
2023-06-22	15:00	6481 etc rela	ＴＨＫ	3090	3051	3081	3059	525500		-62	-1.987	-39.535
2023-06-21	15:00	6481 etc rela	ＴＨＫ	3135	3002	3010	3121	869100		130	4.346	77.73
2023-06-20	15:00	6481 etc rela	ＴＨＫ	3022	2970	3013	2991	489000		-32	-1.059	-5.159
2023-06-19	15:00	6481 etc rela	ＴＨＫ	3060	3008	3055	3023	515600		-19	-0.625	-54.565
2023-06-16	15:00	6481 etc rela	ＴＨＫ	3102	3001	3088	3042	1134800		-71	-2.281	219.033
2023-06-15	15:00	6481 etc rela	ＴＨＫ	3134	3070	3080	3113	355700		-6	-0.192	-41.021
2023-06-14	15:00	6481 etc rela	ＴＨＫ	3122	3065	3082	3119	603100		63	2.062	99.834
2023-06-13	15:00	6481 etc rela	ＴＨＫ	3089	3051	3064	3056	301800		19	0.626	-49.26
2023-06-12	15:00	6481 etc rela	ＴＨＫ	3045	2980.5	3002	3037	594800		6	0.198	45.784
2023-06-09	15:00	6481 etc rela	ＴＨＫ	3038	3008	3030	3031	408000		31.5	1.05	-1.282
2023-06-08	15:00	6481 etc rela	ＴＨＫ	3083	2987	3083	2999.5	413300		-68.5	-2.233	-30.268
2023-06-07	15:00	6481 etc rela	ＴＨＫ	3154	3068	3140	3068	592700		-29	-0.936	12.403
2023-06-06	15:00	6481 etc rela	ＴＨＫ	3104	3016	3040	3097	527300		15	0.487	-33.464
2023-06-05	15:00	6481 etc rela	ＴＨＫ	3082	3006	3015	3082	792500		132	4.475	40.789
2023-06-02	15:00	6481 etc rela	ＴＨＫ	2953	2919	2946	2950	562900		18	0.614	1.205
2023-06-01	15:00	6481 etc rela	ＴＨＫ	2948	2893	2901	2932	556200		-14	-0.475	-34.045
2023-05-31	15:00	6481 etc rela	ＴＨＫ	3035	2935	3030	2946	843300		-114	-3.725	101.843
2023-05-30	15:00	6481 etc rela	ＴＨＫ	3085	3035	3070	3060	417800		-35	-1.131	-30.702
2023-05-29	15:00	6481 etc rela	ＴＨＫ	3115	3065	3095	3095	602900		50	1.642	103.958
2023-05-26	15:00	6481 etc rela	ＴＨＫ	3100	3045	3095	3045	295600		-25	-0.814	-7.015
2023-05-25	15:00	6481 etc rela	ＴＨＫ	3075	3020	3035	3070	317900		45	1.488	19.781
2023-05-24	15:00	6481 etc rela	ＴＨＫ	3035	3010	3030	3025	265400		-30	-0.982	-39.627
2023-05-23	15:00	6481 etc rela	ＴＨＫ	3115	3035	3110	3055	439600		-40	-1.292	19.165
2023-05-22	15:00	6481 etc rela	ＴＨＫ	3120	3075	3120	3095	368900		-25	-0.801	-55.56
2023-05-19	15:00	6481 etc rela	ＴＨＫ	3120	3000	3000	3120	830100		85	2.801	5.103
2023-05-18	15:00	6481 etc rela	ＴＨＫ	3050	2924	2928	3035	789800		121	4.152	0.843
2023-05-17	15:00	6481 etc rela	ＴＨＫ	3010	2897	2976	2914	783200		-82	-2.737	-30.184
2023-05-16	15:00	6481 etc rela	ＴＨＫ	3195	2981	3160	2996	1121800		-49	-1.609	33.946
2023-05-15	15:00	6481 etc rela	ＴＨＫ	3045	2980	2989	3045	837500		97	3.29	89.995
2023-05-12	15:00	6481 etc rela	ＴＨＫ	2978	2942	2962	2948	440800		-23	-0.774	5.48
2023-05-11	15:00	6481 etc rela	ＴＨＫ	2999	2965	2981	2971	417900		-29	-0.967	-22.582
2023-05-10	15:00	6481 etc rela	ＴＨＫ	3030	2979	3030	3000	539800		-35	-1.153	7.295
2023-05-09	15:00	6481 etc rela	ＴＨＫ	3045	3010	3045	3035	503100		15	0.497	-27.361
2023-05-08	15:00	6481 etc rela	ＴＨＫ	3030	2989	3015	3020	692600		-25	-0.821	204.039
2023-05-02	15:00	6481 etc rela	ＴＨＫ	3070	3040	3050	3045	227800		-5	-0.164	-17.404
2023-05-01	15:00	6481 etc rela	ＴＨＫ	3065	3030	3050	3050	275800		20	0.66	-37.247
2023-04-28	15:00	6481 etc rela	ＴＨＫ	3030	2983	3030	3030	439500		37	1.236	12.404
2023-04-27	15:00	6481 etc rela	ＴＨＫ	3000	2934	2940	2993	391000		27	0.91	24.009
2023-04-26	15:00	6481 etc rela	ＴＨＫ	3005	2954	3005	2966	315300		-69	-2.273	-4.281
2023-04-25	15:00	6481 etc rela	ＴＨＫ	3075	3035	3050	3035	329400		10	0.331	14.216
2023-04-24	15:00	6481 etc rela	ＴＨＫ	3040	3015	3030	3025	288400		15	0.498	-0.035
2023-04-21	15:00	6481 etc rela	ＴＨＫ	3030	3000	3010	3010	288500		0	0	-4.28
2023-04-20	15:00	6481 etc rela	ＴＨＫ	3030	2986	2991	3010	301400		0	0	10.282
2023-04-19	15:00	6481 etc rela	ＴＨＫ	3020	2999	3015	3010	273300		-10	-0.331	-6.276
2023-04-18	15:00	6481 etc rela	ＴＨＫ	3035	3010	3020	3020	291600		-15	-0.494	-6.238
2023-04-17	15:00	6481 etc rela	ＴＨＫ	3055	3020	3025	3035	311000		30	0.998	-14.911
2023-04-14	15:00	6481 etc rela	ＴＨＫ	3045	2997	3040	3005	365500		5	0.167	-19.952
2023-04-13	15:00	6481 etc rela	ＴＨＫ	3025	2981	3005	3000	456600		-10	-0.332	75.211
2023-04-12	15:00	6481 etc rela	ＴＨＫ	3015	2995	3000	3010	260600		18	0.602	-54.726
2023-04-11	15:00	6481 etc rela	ＴＨＫ	3005	2971	2984	2992	575600		58	1.977	-10.147
2023-04-10	15:00	6481 etc rela	ＴＨＫ	2941	2893	2914	2934	640600		21	0.721	15.611
2023-04-07	15:00	6481 etc rela	ＴＨＫ	2917	2847	2849	2913	554100		77	2.715	-34.403
2023-04-06	15:00	6481 etc rela	ＴＨＫ	2890	2828	2890	2836	844700		-126	-4.254	43.926
2023-04-05	15:00	6481 etc rela	ＴＨＫ	2990	2948	2971	2962	586900		-73	-2.405	35.668
2023-04-04	15:00	6481 etc rela	ＴＨＫ	3070	3025	3060	3035	432600		-15	-0.492	-24.503
2023-04-03	15:00	6481 etc rela	ＴＨＫ	3095	3035	3095	3050	573000		-5	-0.164	3.692
2023-03-31	15:00	6481 etc rela	ＴＨＫ	3085	3030	3060	3055	552600		35	1.159	0.145
2023-03-30	15:00	6481 etc rela	ＴＨＫ	3060	2977	3035	3020	551800		-10	-0.33	-17.519
2023-03-29	15:00	6481 etc rela	ＴＨＫ	3030	2983	2994	3030	669000		66	2.227	26.585
2023-03-28	15:00	6481 etc rela	ＴＨＫ	3000	2955	2980	2964	528500		0	0	-7.15
2023-03-27	15:00	6481 etc rela	ＴＨＫ	2967	2909	2950	2964	569200		31	1.057	51.746
2023-03-24	15:00	6481 etc rela	ＴＨＫ	2970	2930	2948	2933	375100		-19	-0.644	-26.408
2023-03-23	15:00	6481 etc rela	ＴＨＫ	2954	2889	2898	2952	509700		32	1.096	-22.326
2023-03-22	15:00	6481 etc rela	ＴＨＫ	2966	2917	2959	2920	656200		11	0.378	-23.945
2023-03-20	15:00	6481 etc rela	ＴＨＫ	2955	2902	2943	2909	862800		-76	-2.546	-19.387
2023-03-17	15:00	6481 etc rela	ＴＨＫ	3020	2942	2989	2985	1070300		14	0.471	46.236
2023-03-16	15:00	6481 etc rela	ＴＨＫ	2985	2921	2945	2971	731900		-44	-1.459	31.969
2023-03-15	15:00	6481 etc rela	ＴＨＫ	3015	2961	2997	3015	554600		68	2.307	-61.344
2023-03-14	15:00	6481 etc rela	ＴＨＫ	3035	2931	3035	2947	1434700		-143	-4.628	68.116
2023-03-13	15:00	6481 etc rela	ＴＨＫ	3145	3060	3130	3090	853400		-95	-2.983	7.09
2023-03-10	15:00	6481 etc rela	ＴＨＫ	3240	3165	3180	3185	796900		-50	-1.546	56.194
2023-03-09	15:00	6481 etc rela	ＴＨＫ	3295	3230	3285	3235	510200		-30	-0.919	-4.689
2023-03-08	15:00	6481 etc rela	ＴＨＫ	3280	3225	3240	3265	535300		25	0.772	-38.865
2023-03-07	15:00	6481 etc rela	ＴＨＫ	3285	3215	3255	3240	875600		0	0	-7.216
2023-03-06	15:00	6481 etc rela	ＴＨＫ	3270	3215	3250	3240	943700		30	0.935	-13.62
2023-03-03	15:00	6481 etc rela	ＴＨＫ	3245	3175	3215	3210	1092500		55	1.743	10.947
2023-03-02	15:00	6481 etc rela	ＴＨＫ	3215	3150	3190	3155	984700		-15	-0.473	-31.76
2023-03-01	15:00	6481 etc rela	ＴＨＫ	3200	3045	3050	3170	1443000		120	3.934	89.719
2023-02-28	15:00	6481 etc rela	ＴＨＫ	3075	3030	3030	3050	760600		0	0	-23.442
2023-02-27	15:00	6481 etc rela	ＴＨＫ	3055	2990	3005	3050	993500		93	3.145	36.115
2023-02-24	15:00	6481 etc rela	ＴＨＫ	2974	2902	2910	2957	729900		63	2.177	-37.637
2023-02-22	15:00	6481 etc rela	ＴＨＫ	2937	2859	2919	2894	1170400		15	0.521	110.921
2023-02-21	15:00	6481 etc rela	ＴＨＫ	2886	2851	2857	2879	554900		11	0.384	0.946
2023-02-20	15:00	6481 etc rela	ＴＨＫ	2872	2818	2850	2868	549700		11	0.385	-33.021
2023-02-17	15:00	6481 etc rela	ＴＨＫ	2875	2831	2845	2857	820700		-31	-1.073	-9.265
2023-02-16	15:00	6481 etc rela	ＴＨＫ	2888	2832	2847	2888	904500		48	1.69	-5.869
2023-02-15	15:00	6481 etc rela	ＴＨＫ	2867	2831	2850	2840	960900		27	0.96	-31.138
2023-02-14	15:00	6481 etc rela	ＴＨＫ	2824	2718	2816	2813	1395400		47	1.699	71.089
2023-02-13	15:00	6481 etc rela	ＴＨＫ	2785	2736	2750	2766	815600		8	0.29	35.1
2023-02-10	15:00	6481 etc rela	ＴＨＫ	2760	2734	2742	2758	603700		57	2.11	110.716
2023-02-09	15:00	6481 etc rela	ＴＨＫ	2703	2663	2663	2701	286500		15	0.558	-26.576
2023-02-08	15:00	6481 etc rela	ＴＨＫ	2709	2672	2690	2686	390200		-4	-0.149	7.139
2023-02-07	15:00	6481 etc rela	ＴＨＫ	2705	2682	2685	2690	364200		-1	-0.037	-10.516
2023-02-06	15:00	6481 etc rela	ＴＨＫ	2722	2679	2715	2691	407000		7	0.261	-30.676
2023-02-03	15:00	6481 etc rela	ＴＨＫ	2701	2651	2665	2684	587100		6	0.224	-25.201
2023-02-02	15:00	6481 etc rela	ＴＨＫ	2706	2671	2698	2678	784900		-47	-1.725	250.715
2023-02-01	15:00	6481 etc rela	ＴＨＫ	2752	2719	2742	2725	223800		-11	-0.402	-44.37
2023-01-31	15:00	6481 etc rela	ＴＨＫ	2755	2727	2749	2736	402300		-16	-0.581	-42.928
2023-01-30	15:00	6481 etc rela	ＴＨＫ	2768	2727	2740	2752	704900		29	1.065	6.933
2023-01-27	15:00	6481 etc rela	ＴＨＫ	2726	2698	2700	2723	659200		18	0.665	2.984
2023-01-26	15:00	6481 etc rela	ＴＨＫ	2743	2694	2725	2705	640100		-19	-0.698	12.793
2023-01-25	15:00	6481 etc rela	ＴＨＫ	2742	2691	2696	2724	567500		-14	-0.511	-18.603
2023-01-24	15:00	6481 etc rela	ＴＨＫ	2739	2703	2725	2738	697200		64	2.393	26.008
2023-01-23	15:00	6481 etc rela	ＴＨＫ	2688	2645	2686	2674	553300		58	2.217	70.983
2023-01-20	15:00	6481 etc rela	ＴＨＫ	2621	2588	2610	2616	323600		-16	-0.608	-49.587
2023-01-19	15:00	6481 etc rela	ＴＨＫ	2642	2618	2627	2632	641900		-19	-0.717	-16.723
2023-01-18	15:00	6481 etc rela	ＴＨＫ	2678	2595	2617	2651	770800		71	2.752	46.512
2023-01-17	15:00	6481 etc rela	ＴＨＫ	2594	2540	2540	2580	526100		47	1.856	8.184
2023-01-16	15:00	6481 etc rela	ＴＨＫ	2562	2528	2548	2533	486300		-41	-1.593	23.207
2023-01-13	15:00	6481 etc rela	ＴＨＫ	2599	2567	2580	2574	394700		-21	-0.809	24.276
2023-01-12	15:00	6481 etc rela	ＴＨＫ	2613	2590	2600	2595	317600		-3	-0.115	-38.652
2023-01-11	15:00	6481 etc rela	ＴＨＫ	2599	2569	2582	2598	517700		48	1.882	-21.25
2023-01-10	15:00	6481 etc rela	ＴＨＫ	2555	2503	2510	2550	657400		23	0.91	33.89
2023-01-06	15:00	6481 etc rela	ＴＨＫ	2535	2472	2482	2527	491000		1	0.04	-15.665
2023-01-05	15:00	6481 etc rela	ＴＨＫ	2527	2477	2492	2526	582200		20	0.798	10.182
2023-01-04	15:00	6481 etc rela	ＴＨＫ	2516	2454	2484	2506	528400		-9	-0.358	17.032
2022-12-30	15:00	6481 etc rela	ＴＨＫ	2547	2512	2512	2515	451500		14	0.56	5.171
2022-12-29	15:00	6481 etc rela	ＴＨＫ	2502	2460	2480	2501	429300		-11	-0.438	-11.228
2022-12-28	15:00	6481 etc rela	ＴＨＫ	2524	2502	2511	2512	483600		-3	-0.119	22.523
2022-12-27	15:00	6481 etc rela	ＴＨＫ	2559	2508	2555	2515	394700		-20	-0.789	10.467
2022-12-26	15:00	6481 etc rela	ＴＨＫ	2540	2517	2527	2535	357300		20	0.795	-31.13
2022-12-23	15:00	6481 etc rela	ＴＨＫ	2526	2481	2500	2515	518800		-19	-0.75	17.084
2022-12-22	15:00	6481 etc rela	ＴＨＫ	2567	2525	2558	2534	443100		-13	-0.51	-27.194
2022-12-21	15:00	6481 etc rela	ＴＨＫ	2587	2538	2579	2547	608600		-34	-1.317	-20.714
2022-12-20	15:00	6481 etc rela	ＴＨＫ	2658	2553	2645	2581	767600		-43	-1.639	188.68
2022-12-19	15:00	6481 etc rela	ＴＨＫ	2632	2612	2622	2624	265900		-12	-0.455	-64.627
2022-12-16	15:00	6481 etc rela	ＴＨＫ	2650	2616	2620	2636	751700		-27	-1.014	97.038
2022-12-15	15:00	6481 etc rela	ＴＨＫ	2680	2649	2656	2663	381500		-6	-0.225	35.332
2022-12-14	15:00	6481 etc rela	ＴＨＫ	2689	2660	2683	2669	281900		5	0.188	-18.124
2022-12-13	15:00	6481 etc rela	ＴＨＫ	2689	2664	2670	2664	344300		6	0.226	29.29
2022-12-12	15:00	6481 etc rela	ＴＨＫ	2660	2627	2646	2658	266300		2	0.075	-22.112
2022-12-09	15:00	6481 etc rela	ＴＨＫ	2663	2610	2610	2656	341900		47	1.801	-9.454
2022-12-08	15:00	6481 etc rela	ＴＨＫ	2637	2588	2635	2609	377600		-26	-0.987	-38.86
2022-12-07	15:00	6481 etc rela	ＴＨＫ	2648	2575	2586	2635	617600		24	0.919	41.457
2022-12-06	15:00	6481 etc rela	ＴＨＫ	2640	2602	2615	2611	436600		-22	-0.836	4.876
2022-12-05	15:00	6481 etc rela	ＴＨＫ	2646	2609	2642	2633	416300		-8	-0.303	-28.274
2022-12-02	15:00	6481 etc rela	ＴＨＫ	2684	2629	2674	2641	580400		-71	-2.618	-7.946
2022-12-01	15:00	6481 etc rela	ＴＨＫ	2727	2681	2693	2712	630500		43	1.611	-20.261
2022-11-30	15:00	6481 etc rela	ＴＨＫ	2681	2654	2663	2669	790700		-2	-0.075	32.268
2022-11-29	15:00	6481 etc rela	ＴＨＫ	2676	2641	2671	2671	597800		-61	-2.233	19.656
2022-11-28	15:00	6481 etc rela	ＴＨＫ	2740	2715	2737	2732	499600		2	0.073	55.687
2022-11-25	15:00	6481 etc rela	ＴＨＫ	2734	2697	2728	2730	320900		2	0.073	-37.263
2022-11-24	15:00	6481 etc rela	ＴＨＫ	2750	2721	2734	2728	511500		40	1.488	18.54
2022-11-22	15:00	6481 etc rela	ＴＨＫ	2712	2681	2695	2688	431500		-1	-0.037	56.001
2022-11-21	15:00	6481 etc rela	ＴＨＫ	2707	2675	2695	2689	276600		14	0.523	-8.228
2022-11-18	15:00	6481 etc rela	ＴＨＫ	2700	2667	2693	2675	301400		-17	-0.632	-40.068
2022-11-17	15:00	6481 etc rela	ＴＨＫ	2707	2663	2665	2692	502900		16	0.598	29.28
2022-11-16	15:00	6481 etc rela	ＴＨＫ	2699	2661	2690	2676	389000		-14	-0.52	-18.019
2022-11-15	15:00	6481 etc rela	ＴＨＫ	2695	2646	2658	2690	474500		27	1.014	-9.291
2022-11-14	15:00	6481 etc rela	ＴＨＫ	2698	2650	2677	2663	523100		-2	-0.075	-22.458
2022-11-11	15:00	6481 etc rela	ＴＨＫ	2677	2620	2640	2665	674600		101	3.939	67.312
2022-11-10	15:00	6481 etc rela	ＴＨＫ	2597	2560	2584	2564	403200		-40	-1.536	-38.065
2022-11-09	15:00	6481 etc rela	ＴＨＫ	2635	2595	2598	2604	651000		37	1.441	-58.014
2022-11-08	15:00	6481 etc rela	ＴＨＫ	2576	2507	2521	2567	1550500		-51	-1.948	54.54
2022-11-07	15:00	6481 etc rela	ＴＨＫ	2630	2564	2575	2618	1003300		70	2.747	31.185
2022-11-04	15:00	6481 etc rela	ＴＨＫ	2585	2522	2570	2548	764800		-41	-1.584	26.643
2022-11-02	15:00	6481 etc rela	ＴＨＫ	2603	2571	2590	2589	603900		-2	-0.077	46.97
2022-11-01	15:00	6481 etc rela	ＴＨＫ	2591	2556	2590	2591	410900		-7	-0.269	-51.755
2022-10-31	15:00	6481 etc rela	ＴＨＫ	2602	2558	2575	2598	851700		97	3.878	-36.412
2022-10-28	15:00	6481 etc rela	ＴＨＫ	2539	2498	2522	2501	1339400		-48	-1.883	155.806
2022-10-27	15:00	6481 etc rela	ＴＨＫ	2554	2513	2525	2549	523600		37	1.473	-29.491
2022-10-26	15:00	6481 etc rela	ＴＨＫ	2558	2512	2555	2512	742600		-43	-1.683	55.681
2022-10-25	15:00	6481 etc rela	ＴＨＫ	2564	2529	2539	2555	477000		26	1.028	-23.423
2022-10-24	15:00	6481 etc rela	ＴＨＫ	2572	2521	2533	2529	622900		44	1.771	1.565
2022-10-21	15:00	6481 etc rela	ＴＨＫ	2525	2484	2508	2485	613300		-39	-1.545	42.264
2022-10-20	15:00	6481 etc rela	ＴＨＫ	2533	2500	2525	2524	431100		-18	-0.708	-30.647
2022-10-19	15:00	6481 etc rela	ＴＨＫ	2557	2522	2525	2542	621600		20	0.793	5.535
2022-10-18	15:00	6481 etc rela	ＴＨＫ	2546	2486	2540	2522	589000		24	0.961	-64.794
2022-10-17	15:00	6481 etc rela	ＴＨＫ	2504	2403	2416	2498	1673000		50	2.042	38.402
2022-10-14	15:00	6481 etc rela	ＴＨＫ	2491	2440	2490	2448	1208800		4	0.164	36.08
2022-10-13	15:00	6481 etc rela	ＴＨＫ	2472	2440	2453	2444	888300		-17	-0.691	-14.471
2022-10-12	15:00	6481 etc rela	ＴＨＫ	2533	2458	2518	2461	1038600		-52	-2.069	25.86
2022-10-11	15:00	6481 etc rela	ＴＨＫ	2549	2497	2528	2513	825200		-77	-2.973	5.403
2022-10-07	15:00	6481 etc rela	ＴＨＫ	2606	2527	2556	2590	782900		-42	-1.596	57.335
2022-10-06	15:00	6481 etc rela	ＴＨＫ	2650	2618	2622	2632	497600		15	0.573	-4.473
2022-10-05	15:00	6481 etc rela	ＴＨＫ	2639	2600	2636	2617	520900		26	1.003	-36.015
2022-10-04	15:00	6481 etc rela	ＴＨＫ	2620	2569	2601	2591	814100		29	1.132	1.61
2022-10-03	15:00	6481 etc rela	ＴＨＫ	2566	2484	2495	2562	801200		66	2.644	30.531
2022-09-30	15:00	6481 etc rela	ＴＨＫ	2569	2476	2561	2496	613800		-57	-2.233	-18.519
2022-09-29	15:00	6481 etc rela	ＴＨＫ	2584	2517	2584	2553	753300		16	0.631	-11.905
2022-09-28	15:00	6481 etc rela	ＴＨＫ	2604	2503	2577	2537	855100		-30	-1.169	29.443
2022-09-27	15:00	6481 etc rela	ＴＨＫ	2590	2543	2555	2567	660600		45	1.784	-20.649
2022-09-26	15:00	6481 etc rela	ＴＨＫ	2541	2513	2530	2522	832500		-97	-3.704	85.165
2022-09-22	15:00	6481 etc rela	ＴＨＫ	2624	2580	2595	2619	449600		-8	-0.305	33.929
2022-09-21	15:00	6481 etc rela	ＴＨＫ	2645	2616	2620	2627	335700		-29	-1.092	3.007
2022-09-20	15:00	6481 etc rela	ＴＨＫ	2694	2649	2649	2656	325900		37	1.413	-24.994
2022-09-16	15:00	6481 etc rela	ＴＨＫ	2644	2605	2630	2619	434500		-25	-0.946	-34.848
2022-09-15	15:00	6481 etc rela	ＴＨＫ	2694	2638	2680	2644	666900		-39	-1.454	-27.872
2022-09-14	15:00	6481 etc rela	ＴＨＫ	2720	2667	2688	2683	924600		-117	-4.179	64.14
2022-09-13	15:00	6481 etc rela	ＴＨＫ	2802	2763	2786	2800	563300		6	0.215	22.697
2022-09-12	15:00	6481 etc rela	ＴＨＫ	2834	2792	2808	2794	459100		-6	-0.214	-19.073
2022-09-09	15:00	6481 etc rela	ＴＨＫ	2808	2775	2797	2800	567300		-14	-0.498	11.563
2022-09-08	15:00	6481 etc rela	ＴＨＫ	2818	2759	2792	2814	508500		76	2.776	-16.98
2022-09-07	15:00	6481 etc rela	ＴＨＫ	2756	2708	2741	2738	612500		-29	-1.048	60.424
2022-09-06	15:00	6481 etc rela	ＴＨＫ	2792	2737	2759	2767	381800		22	0.801	4.26
2022-09-05	15:00	6481 etc rela	ＴＨＫ	2753	2708	2716	2745	366200		1	0.036	-27.814
2022-09-02	15:00	6481 etc rela	ＴＨＫ	2770	2734	2770	2744	507300		-4	-0.146	-19.104
2022-09-01	15:00	6481 etc rela	ＴＨＫ	2788	2738	2787	2748	627100		-105	-3.68	-1.088
2022-08-31	15:00	6481 etc rela	ＴＨＫ	2879	2792	2795	2853	634000		48	1.711	42.057
2022-08-30	15:00	6481 etc rela	ＴＨＫ	2822	2761	2801	2805	446300		24	0.863	-5.083
2022-08-29	15:00	6481 etc rela	ＴＨＫ	2789	2728	2740	2781	470200		-46	-1.627	20.626
2022-08-26	15:00	6481 etc rela	ＴＨＫ	2844	2808	2808	2827	389800		28	1	40.976
2022-08-25	15:00	6481 etc rela	ＴＨＫ	2835	2795	2831	2799	276500		-19	-0.674	-33.196
2022-08-24	15:00	6481 etc rela	ＴＨＫ	2831	2791	2798	2818	413900		31	1.112	34.47
2022-08-23	15:00	6481 etc rela	ＴＨＫ	2814	2755	2763	2787	307800		-26	-0.924	6.432
2022-08-22	15:00	6481 etc rela	ＴＨＫ	2822	2758	2763	2813	289200		-7	-0.248	-13.153
2022-08-19	15:00	6481 etc rela	ＴＨＫ	2850	2808	2843	2820	333000		-3	-0.106	-7.909
2022-08-18	15:00	6481 etc rela	ＴＨＫ	2828	2793	2816	2823	361600		-43	-1.5	-33.333
2022-08-17	15:00	6481 etc rela	ＴＨＫ	2880	2848	2880	2866	542400		4	0.14	4.448
2022-08-16	15:00	6481 etc rela	ＴＨＫ	2886	2837	2880	2862	519300		-35	-1.208	4.676
2022-08-15	15:00	6481 etc rela	ＴＨＫ	2897	2858	2878	2897	496100		19	0.66	-50.504
2022-08-12	15:00	6481 etc rela	ＴＨＫ	2887	2810	2810	2878	1002300		111	4.012	-16.635
2022-08-10	15:00	6481 etc rela	ＴＨＫ	2818	2667	2800	2767	1202300		37	1.355	41.381
2022-08-09	15:00	6481 etc rela	ＴＨＫ	2805	2719	2789	2730	850400		-62	-2.221	103.737
2022-08-08	15:00	6481 etc rela	ＴＨＫ	2803	2755	2768	2792	417400		19	0.685	-12.034
2022-08-05	15:00	6481 etc rela	ＴＨＫ	2788	2750	2751	2773	474500		20	0.726	-18.415
2022-08-04	15:00	6481 etc rela	ＴＨＫ	2775	2737	2764	2753	581600		10	0.365	22.856
2022-08-03	15:00	6481 etc rela	ＴＨＫ	2765	2712	2751	2743	473400		23	0.846	-44.247
2022-08-02	15:00	6481 etc rela	ＴＨＫ	2796	2720	2790	2720	849100		-114	-4.023	22.685
2022-08-01	15:00	6481 etc rela	ＴＨＫ	2869	2798	2814	2834	692100		34	1.214	-54.726
2022-07-29	15:00	6481 etc rela	ＴＨＫ	2883	2795	2860	2800	1528700		-20	-0.709	-40.448
2022-07-28	15:00	6481 etc rela	ＴＨＫ	2847	2786	2844	2820	2567000		20	0.714	202.534
2022-07-27	15:00	6481 etc rela	ＴＨＫ	2810	2707	2727	2800	848500		56	2.041	21.876
2022-07-26	15:00	6481 etc rela	ＴＨＫ	2745	2713	2733	2744	696200		23	0.845	-27.847
2022-07-25	15:00	6481 etc rela	ＴＨＫ	2760	2711	2751	2721	964900		-49	-1.769	43.972
2022-07-22	15:00	6481 etc rela	ＴＨＫ	2779	2739	2743	2770	670200		23	0.837	-18.931
2022-07-21	15:00	6481 etc rela	ＴＨＫ	2776	2712	2776	2747	826700		-13	-0.471	-19.086
2022-07-20	15:00	6481 etc rela	ＴＨＫ	2777	2732	2739	2760	1021700		99	3.72	19.805
2022-07-19	15:00	6481 etc rela	ＴＨＫ	2676	2604	2612	2661	852800		100	3.905	90.868
2022-07-15	11:15	6481 etc rela	ＴＨＫ	2567	2514	2567	2561	446800		4	0.156	-5.279
2022-07-14	10:35	6481 etc rela	ＴＨＫ	2577	2513	2530	2557	471700		2	0.078	-23.636
2022-07-13	15:00	6481 etc rela	ＴＨＫ	2594	2533	2565	2555	617700		12	0.472	-42.459
2022-07-12	15:00	6481 etc rela	ＴＨＫ	2647	2532	2647	2543	1073500		-152	-5.64	16.268
2022-07-11	15:00	6481 etc rela	ＴＨＫ	2729	2661	2704	2695	923300		20	0.748	-29.675
2022-07-08	15:00	6481 etc rela	ＴＨＫ	2696	2613	2618	2675	1312900		87	3.362	78.845
2022-07-07	15:00	6481 etc rela	ＴＨＫ	2609	2511	2564	2588	734100		57	2.252	38.483
2022-07-06	15:00	6481 etc rela	ＴＨＫ	2579	2530	2561	2531	530100		-86	-3.286	-29.946
2022-07-05	15:00	6481 etc rela	ＴＨＫ	2634	2595	2609	2617	756700		58	2.267	-0.158
2022-07-04	15:00	6481 etc rela	ＴＨＫ	2568	2504	2558	2559	757900		34	1.347	-24.923
2022-07-01	15:00	6481 etc rela	ＴＨＫ	2542	2490	2525	2525	1009500		-22	-0.864	43.844
2022-06-30	15:00	6481 etc rela	ＴＨＫ	2590	2513	2588	2547	701800		-41	-1.584	-13.571
2022-06-29	15:00	6481 etc rela	ＴＨＫ	2603	2561	2600	2588	812000		-60	-2.266	71.417
2022-06-28	15:00	6481 etc rela	ＴＨＫ	2649	2595	2622	2648	473700		9	0.341	-25.071
2022-06-27	15:00	6481 etc rela	ＴＨＫ	2662	2604	2610	2639	632200		74	2.885	-22.277
2022-06-24	15:00	6481 etc rela	ＴＨＫ	2565	2470	2485	2565	813400		82	3.302	2.923
2022-06-23	15:00	6481 etc rela	ＴＨＫ	2548	2483	2512	2483	790300		-50	-1.974	31.893
2022-06-22	15:00	6481 etc rela	ＴＨＫ	2599	2520	2597	2533	599200		-29	-1.132	22.386
2022-06-21	15:00	6481 etc rela	ＴＨＫ	2589	2535	2541	2562	489600		71	2.85	-37.789
2022-06-20	15:00	6481 etc rela	ＴＨＫ	2600	2482	2585	2491	787000		-83	-3.225	-27.001
2022-06-17	15:00	6481 etc rela	ＴＨＫ	2601	2546	2565	2574	1078100		-109	-4.063	144.689
2022-06-16	15:00	6481 etc rela	ＴＨＫ	2754	2676	2733	2683	440600		29	1.093	-17.382
2022-06-15	15:00	6481 etc rela	ＴＨＫ	2724	2650	2720	2654	533300		-68	-2.498	-27.353
2022-06-14	15:00	6481 etc rela	ＴＨＫ	2726	2645	2671	2722	734100		-4	-0.147	-18.224
2022-06-13	15:00	6481 etc rela	ＴＨＫ	2800	2726	2780	2726	897700		-145	-5.051	37.874
2022-06-10	15:00	6481 etc rela	ＴＨＫ	2922	2854	2900	2871	651100		-65	-2.214	-23.892
2022-06-09	15:00	6481 etc rela	ＴＨＫ	2961	2892	2907	2936	855500		3	0.102	-11.329
2022-06-08	15:00	6481 etc rela	ＴＨＫ	2938	2866	2883	2933	964800		109	3.86	43.294
2022-06-07	15:00	6481 etc rela	ＴＨＫ	2858	2800	2800	2824	673300		41	1.473	16.913
2022-06-06	15:00	6481 etc rela	ＴＨＫ	2785	2706	2717	2783	575900		48	1.755	-16.415
2022-06-03	15:00	6481 etc rela	ＴＨＫ	2744	2695	2744	2735	689000		29	1.072	39.22
2022-06-02	15:00	6481 etc rela	ＴＨＫ	2714	2669	2687	2706	494900		-20	-0.734	-41.111
2022-06-01	15:00	6481 etc rela	ＴＨＫ	2726	2610	2610	2726	840400		86	3.258	-24.614
2022-05-31	15:00	6481 etc rela	ＴＨＫ	2709	2640	2701	2640	1114800		-128	-4.624	-12.517
2022-05-30	15:00	6481 etc rela	ＴＨＫ	2768	2673	2700	2768	1274300		134	5.087	86.247
2022-05-27	15:00	6481 etc rela	ＴＨＫ	2639	2599	2608	2634	684200		76	2.971	52.146
2022-05-26	15:00	6481 etc rela	ＴＨＫ	2576	2537	2548	2558	449700		28	1.107	-41.741
2022-05-25	15:00	6481 etc rela	ＴＨＫ	2590	2528	2590	2530	771900		-75	-2.879	19.157
2022-05-24	15:00	6481 etc rela	ＴＨＫ	2681	2605	2671	2605	647800		-50	-1.883	62.764
2022-05-23	15:00	6481 etc rela	ＴＨＫ	2683	2641	2659	2655	398000		0	0	-20.224
2022-05-20	15:00	6481 etc rela	ＴＨＫ	2677	2626	2640	2655	498900		28	1.066	-34.069
2022-05-19	15:00	6481 etc rela	ＴＨＫ	2639	2567	2567	2627	756700		3	0.114	35.367
2022-05-18	15:00	6481 etc rela	ＴＨＫ	2654	2616	2650	2624	559000		20	0.768	-4.067
2022-05-17	15:00	6481 etc rela	ＴＨＫ	2611	2556	2590	2604	582700		-2	-0.077	-35.335
2022-05-16	15:00	6481 etc rela	ＴＨＫ	2709	2594	2650	2606	901100		13	0.501	5.552
2022-05-13	15:00	6481 etc rela	ＴＨＫ	2626	2516	2521	2593	853700		28	1.092	18.176
2022-05-12	15:00	6481 etc rela	ＴＨＫ	2574	2511	2560	2565	722400		-20	-0.774	21.698
2022-05-11	15:00	6481 etc rela	ＴＨＫ	2604	2572	2585	2585	593600		-1	-0.039	5.868
2022-05-10	15:00	6481 etc rela	ＴＨＫ	2598	2522	2575	2586	560700		-24	-0.92	15.704
2022-05-09	15:00	6481 etc rela	ＴＨＫ	2621	2589	2616	2610	484600		-56	-2.101	-35.899
2022-05-06	15:00	6481 etc rela	ＴＨＫ	2666	2590	2618	2666	756000		49	1.872	-2.99
2022-05-02	15:00	6481 etc rela	ＴＨＫ	2640	2560	2571	2617	779300		23	0.887	-14.013
2022-04-28	15:00	6481 etc rela	ＴＨＫ	2603	2503	2517	2594	906300		140	5.705	-29.289
2022-04-27	15:00	6481 etc rela	ＴＨＫ	2468	2406	2450	2454	1281700		-84	-3.31	107.63
2022-04-26	15:00	6481 etc rela	ＴＨＫ	2567	2532	2554	2538	617300		20	0.794	-26.196
2022-04-25	15:00	6481 etc rela	ＴＨＫ	2547	2494	2527	2518	836400		-109	-4.149	130.223
2022-04-22	15:00	6481 etc rela	ＴＨＫ	2640	2590	2590	2627	363300		-29	-1.092	20.179
2022-04-21	15:00	6481 etc rela	ＴＨＫ	2670	2582	2594	2656	302300		40	1.529	-23.546
2022-04-20	15:00	6481 etc rela	ＴＨＫ	2652	2600	2652	2616	395400		-6	-0.229	-11.682
2022-04-19	15:00	6481 etc rela	ＴＨＫ	2633	2601	2607	2622	447700		60	2.342	31.832
2022-04-18	15:00	6481 etc rela	ＴＨＫ	2575	2539	2549	2562	339600		-21	-0.813	-1.85
2022-04-15	15:00	6481 etc rela	ＴＨＫ	2612	2546	2571	2583	346000		-14	-0.539	-48.862
2022-04-14	15:00	6481 etc rela	ＴＨＫ	2611	2558	2558	2597	676600		32	1.248	24.467
2022-04-13	15:00	6481 etc rela	ＴＨＫ	2565	2527	2545	2565	543600		66	2.641	-37.294
2022-04-12	15:00	6481 etc rela	ＴＨＫ	2584	2494	2577	2499	866900		-114	-4.363	-6.413
2022-04-11	15:00	6481 etc rela	ＴＨＫ	2616	2557	2558	2613	926300		26	1.005	23.804
2022-04-08	15:00	6481 etc rela	ＴＨＫ	2624	2556	2600	2587	748200		6	0.232	-7.778
2022-04-07	15:00	6481 etc rela	ＴＨＫ	2620	2580	2610	2581	811300		-97	-3.622	4.738
2022-04-06	15:00	6481 etc rela	ＴＨＫ	2696	2656	2673	2678	774600		-44	-1.616	27.611
2022-04-05	15:00	6481 etc rela	ＴＨＫ	2785	2711	2775	2722	607000		-6	-0.22	48.374
2022-04-04	15:00	6481 etc rela	ＴＨＫ	2741	2696	2719	2728	409100		19	0.701	-52.152
2022-04-01	15:00	6481 etc rela	ＴＨＫ	2720	2645	2680	2709	855000		-12	-0.441	1.508
2022-03-31	15:00	6481 etc rela	ＴＨＫ	2745	2674	2674	2721	842300		20	0.74	25.268
2022-03-30	15:00	6481 etc rela	ＴＨＫ	2755	2678	2745	2701	672400		3	0.111	-12.766
2022-03-29	15:00	6481 etc rela	ＴＨＫ	2712	2665	2673	2698	770800		72	2.742	-10.341
2022-03-28	15:00	6481 etc rela	ＴＨＫ	2675	2586	2670	2626	859700		-49	-1.832	14.034
2022-03-25	15:00	6481 etc rela	ＴＨＫ	2734	2637	2724	2675	753900		-30	-1.109	31.801
2022-03-24	15:00	6481 etc rela	ＴＨＫ	2708	2592	2615	2705	572000		31	1.159	-26.05
2022-03-23	15:00	6481 etc rela	ＴＨＫ	2702	2650	2673	2674	773500		40	1.519	-5.22
2022-03-22	15:00	6481 etc rela	ＴＨＫ	2676	2624	2638	2634	816100		35	1.347	-33.613
2022-03-18	15:00	6481 etc rela	ＴＨＫ	2628	2567	2575	2599	1229300		37	1.444	20.579
2022-03-17	15:00	6481 etc rela	ＴＨＫ	2571	2518	2550	2562	1019500		148	6.131	51.824
2022-03-16	15:00	6481 etc rela	ＴＨＫ	2428	2392	2400	2414	671500		33	1.386	-20.814
2022-03-15	15:00	6481 etc rela	ＴＨＫ	2435	2377	2403	2381	848000		-39	-1.612	37.217
2022-03-14	15:00	6481 etc rela	ＴＨＫ	2467	2420	2427	2420	618000		22	0.917	-28.106
2022-03-11	15:00	6481 etc rela	ＴＨＫ	2408	2362	2372	2398	859600		-24	-0.991	-28.379
2022-03-10	15:00	6481 etc rela	ＴＨＫ	2427	2344	2356	2422	1200200		156	6.884	-4.328
2022-03-09	15:00	6481 etc rela	ＴＨＫ	2299	2195	2217	2266	1254500		33	1.478	-33.015
2022-03-08	15:00	6481 etc rela	ＴＨＫ	2306	2211	2264	2233	1872800		-81	-3.5	21.832
2022-03-07	15:00	6481 etc rela	ＴＨＫ	2394	2289	2383	2314	1537200		-194	-7.735	50.691
2022-03-04	15:00	6481 etc rela	ＴＨＫ	2609	2481	2594	2508	1020100		-116	-4.421	87.933
2022-03-03	15:00	6481 etc rela	ＴＨＫ	2680	2599	2677	2624	542800		-6	-0.228	-16.209
2022-03-02	15:00	6481 etc rela	ＴＨＫ	2645	2588	2621	2630	647800		-35	-1.313	-4.426
2022-03-01	15:00	6481 etc rela	ＴＨＫ	2674	2625	2655	2665	677800		45	1.718	-30.61
2022-02-28	15:00	6481 etc rela	ＴＨＫ	2627	2542	2579	2620	976800		63	2.464	-0.792
2022-02-25	15:00	6481 etc rela	ＴＨＫ	2573	2512	2540	2557	984600		75	3.022	-30.871
2022-02-24	15:00	6481 etc rela	ＴＨＫ	2606	2452	2589	2482	1424300		-157	-5.949	29.718
2022-02-22	15:00	6481 etc rela	ＴＨＫ	2650	2593	2621	2639	1098000		-65	-2.404	-21.459
2022-02-21	15:00	6481 etc rela	ＴＨＫ	2714	2631	2656	2704	1398000		-2	-0.074	-40.039
2022-02-18	15:00	6481 etc rela	ＴＨＫ	2771	2646	2756	2706	2331500		-194	-6.69	199.332
2022-02-17	15:00	6481 etc rela	ＴＨＫ	2925	2880	2904	2900	778900		-20	-0.685	-46.789
2022-02-16	15:00	6481 etc rela	ＴＨＫ	2923	2805	2805	2920	1463800		165	5.989	16.554
2022-02-15	15:00	6481 etc rela	ＴＨＫ	2898	2740	2879	2755	1255900		-127	-4.407	-5.215
2022-02-14	15:00	6481 etc rela	ＴＨＫ	2901	2801	2898	2882	1325000		-81	-2.734	-21.976
2022-02-10	15:00	6481 etc rela	ＴＨＫ	3040	2940	3020	2963	1698200		56	1.926	51.951
2022-02-09	15:00	6481 etc rela	ＴＨＫ	2907	2815	2837	2907	1117600		112	4.007	27.799
2022-02-08	15:00	6481 etc rela	ＴＨＫ	2876	2791	2829	2795	874500		-24	-0.851	-19.947
2022-02-07	15:00	6481 etc rela	ＴＨＫ	2836	2778	2829	2819	1092400		-51	-1.777	108.553
2022-02-04	15:00	6481 etc rela	ＴＨＫ	2886	2812	2844	2870	523800		10	0.35	-12.525
2022-02-03	15:00	6481 etc rela	ＴＨＫ	2876	2828	2857	2860	598800		-47	-1.617	-27.365
2022-02-02	15:00	6481 etc rela	ＴＨＫ	2911	2864	2873	2907	824400		54	1.893	-26.452
2022-02-01	15:00	6481 etc rela	ＴＨＫ	2938	2850	2870	2853	1120900		30	1.063	3.062
2022-01-31	15:00	6481 etc rela	ＴＨＫ	2848	2770	2816	2823	1087600		-33	-1.155	51.666
2022-01-28	15:00	6481 etc rela	ＴＨＫ	2868	2766	2800	2856	717100		91	3.291	-32.994
2022-01-27	15:00	6481 etc rela	ＴＨＫ	2872	2737	2838	2765	1070200		-28	-1.003	9.104
2022-01-26	15:00	6481 etc rela	ＴＨＫ	2825	2723	2794	2793	980900		-5	-0.179	-7.576
2022-01-25	15:00	6481 etc rela	ＴＨＫ	2873	2760	2859	2798	1061300		-67	-2.339	8.241
2022-01-24	15:00	6481 etc rela	ＴＨＫ	2877	2790	2793	2865	980500		40	1.416	-2.37
2022-01-21	15:00	6481 etc rela	ＴＨＫ	2828	2707	2753	2825	1004300		22	0.785	6.264
2022-01-20	15:00	6481 etc rela	ＴＨＫ	2821	2720	2732	2803	945100		47	1.705	-6.342
2022-01-19	15:00	6481 etc rela	ＴＨＫ	2861	2746	2810	2756	1009100		-94	-3.298	-11.884
2022-01-18	15:00	6481 etc rela	ＴＨＫ	2892	2795	2822	2850	1145200		-1	-0.035	-4.519
2022-01-17	15:00	6481 etc rela	ＴＨＫ	2929	2836	2915	2851	1199400		-81	-2.763	-28.244
2022-01-14	15:00	6481 etc rela	ＴＨＫ	2965	2900	2961	2932	1671500		-78	-2.591	95.703
2022-01-13	15:00	6481 etc rela	ＴＨＫ	3035	3000	3030	3010	854100		-15	-0.496	-45.571
2022-01-12	15:00	6481 etc rela	ＴＨＫ	3070	2964	2968	3025	1569200		79	2.682	7.767
2022-01-11	15:00	6481 etc rela	ＴＨＫ	2989	2900	2906	2946	1456100		26	0.89	23.608
2022-01-07	15:00	6481 etc rela	ＴＨＫ	2939	2860	2929	2920	1178000		28	0.968	-4.344
2022-01-06	15:00	6481 etc rela	ＴＨＫ	2950	2889	2924	2892	1231500		-44	-1.499	-7.057
2022-01-05	15:00	6481 etc rela	ＴＨＫ	2940	2864	2876	2936	1325000		110	3.892	75.241
2022-01-04	15:00	6481 etc rela	ＴＨＫ	2831	2752	2794	2826	756100		53	1.911	31.222
2021-12-30	15:00	6481 etc rela	ＴＨＫ	2799	2745	2760	2773	576200		0	0	-38.269
2021-12-29	15:00	6481 etc rela	ＴＨＫ	2835	2743	2795	2773	933400		-39	-1.387	5.16
2021-12-28	15:00	6481 etc rela	ＴＨＫ	2845	2808	2836	2812	887600		-8	-0.284	23.932
2021-12-27	15:00	6481 etc rela	ＴＨＫ	2824	2785	2803	2820	716200		17	0.606	-18.734
2021-12-24	15:00	6481 etc rela	ＴＨＫ	2813	2744	2755	2803	881300		60	2.187	39.446
2021-12-23	15:00	6481 etc rela	ＴＨＫ	2743	2690	2690	2743	632000		56	2.084	-33.474
2021-12-22	15:00	6481 etc rela	ＴＨＫ	2707	2665	2671	2687	950000		15	0.561	-9.884
2021-12-21	15:00	6481 etc rela	ＴＨＫ	2693	2599	2621	2672	1054200		95	3.686	-21.422
2021-12-20	15:00	6481 etc rela	ＴＨＫ	2671	2571	2666	2577	1341600		-110	-4.094	-11.346
2021-12-17	15:00	6481 etc rela	ＴＨＫ	2757	2684	2734	2687	1513300		-66	-2.397	51.436
2021-12-16	15:00	6481 etc rela	ＴＨＫ	2818	2750	2810	2753	999300		-8	-0.29	7.06
2021-12-15	15:00	6481 etc rela	ＴＨＫ	2783	2740	2743	2761	933400		-9	-0.325	-16.891
2021-12-14	15:00	6481 etc rela	ＴＨＫ	2828	2760	2828	2770	1123100		-80	-2.807	-13.707
2021-12-13	15:00	6481 etc rela	ＴＨＫ	2850	2761	2761	2850	1301500		98	3.561	24.689
2021-12-10	15:00	6481 etc rela	ＴＨＫ	2774	2714	2753	2752	1043800		-19	-0.686	7.697
2021-12-09	15:00	6481 etc rela	ＴＨＫ	2790	2746	2756	2771	969200		5	0.181	-35.503
2021-12-08	15:00	6481 etc rela	ＴＨＫ	2767	2722	2765	2766	1502700		11	0.399	15.94
2021-12-07	15:00	6481 etc rela	ＴＨＫ	2760	2693	2712	2755	1296100		33	1.212	21.392
2021-12-06	15:00	6481 etc rela	ＴＨＫ	2736	2687	2708	2722	1067700		25	0.927	-18.29
2021-12-03	15:00	6481 etc rela	ＴＨＫ	2697	2594	2617	2697	1306700		102	3.931	-5.25
2021-12-02	15:00	6481 etc rela	ＴＨＫ	2650	2561	2602	2595	1379100		-55	-2.075	-39.511
2021-12-01	15:00	6481 etc rela	ＴＨＫ	2689	2618	2661	2650	2279900		-61	-2.25	-80.758
2021-11-30	15:00	6481 etc rela	ＴＨＫ	2717	2644	2668	2711	11848800		76	2.884	439.981
2021-11-29	15:00	6481 etc rela	ＴＨＫ	2676	2576	2580	2635	2194300		-12	-0.453	13.771
2021-11-26	15:00	6481 etc rela	ＴＨＫ	2700	2622	2698	2647	1928700		-96	-3.5	34.292
2021-11-25	15:00	6481 etc rela	ＴＨＫ	2759	2705	2721	2743	1436200		40	1.48	-23.431
2021-11-24	15:00	6481 etc rela	ＴＨＫ	2713	2646	2662	2703	1875700		-9	-0.332	4.177
2021-11-22	15:00	6481 etc rela	ＴＨＫ	2718	2643	2698	2712	1800500		-23	-0.841	-22.06
2021-11-19	15:00	6481 etc rela	ＴＨＫ	2739	2667	2705	2735	2310100		37	1.371	-22.363
2021-11-18	15:00	6481 etc rela	ＴＨＫ	2715	2570	2596	2698	2975500		152	5.97	69.612
2021-11-17	15:00	6481 etc rela	ＴＨＫ	2617	2545	2610	2546	1754300		-62	-2.377	-1.105
2021-11-16	15:00	6481 etc rela	ＴＨＫ	2628	2543	2551	2608	1773900		65	2.556	-19.74
2021-11-15	15:00	6481 etc rela	ＴＨＫ	2648	2523	2635	2543	2210200		-64	-2.455	-43.645
2021-11-12	15:00	6481 etc rela	ＴＨＫ	2642	2576	2593	2607	3921900		149	6.062	160.004
2021-11-11	15:00	6481 etc rela	ＴＨＫ	2461	2395	2396	2458	1508400		58	2.417	37.065
2021-11-10	15:00	6481 etc rela	ＴＨＫ	2436	2351	2355	2400	1100500		34	1.437	-17.892
2021-11-09	15:00	6481 etc rela	ＴＨＫ	2440	2364	2435	2366	1340300		-68	-2.794	27.175
2021-11-08	15:00	6481 etc rela	ＴＨＫ	2477	2419	2476	2434	1053900		-42	-1.696	37.729
2021-11-05	15:00	6481 etc rela	ＴＨＫ	2499	2441	2497	2476	765200		-21	-0.841	-14.311
2021-11-04	15:00	6481 etc rela	ＴＨＫ	2499	2458	2497	2497	893000		46	1.877	-13.301
2021-11-02	15:00	6481 etc rela	ＴＨＫ	2488	2436	2478	2451	1030000		-57	-2.273	21.191
2021-11-01	15:00	6481 etc rela	ＴＨＫ	2514	2465	2493	2508	849900		65	2.661	-38.216
2021-10-29	15:00	6481 etc rela	ＴＨＫ	2456	2395	2452	2443	1375600		-10	-0.408	-7.61
2021-10-28	15:00	6481 etc rela	ＴＨＫ	2495	2438	2491	2453	1488900		-62	-2.465	0.242
2021-10-27	15:00	6481 etc rela	ＴＨＫ	2560	2488	2560	2515	1485300		-78	-3.008	82.806
2021-10-26	15:00	6481 etc rela	ＴＨＫ	2620	2586	2610	2593	812500		31	1.21	-12.578
2021-10-25	15:00	6481 etc rela	ＴＨＫ	2573	2517	2536	2562	929400		-24	-0.928	-39.346
2021-10-22	15:00	6481 etc rela	ＴＨＫ	2617	2511	2531	2586	1532300		50	1.972	-25.584
2021-10-21	15:00	6481 etc rela	ＴＨＫ	2579	2530	2549	2536	2059100		4	0.158	40.18
2021-10-20	15:00	6481 etc rela	ＴＨＫ	2572	2524	2548	2532	1468900		24	0.957	-0.244
2021-10-19	15:00	6481 etc rela	ＴＨＫ	2510	2439	2444	2508	1472500		68	2.787	86.016
2021-10-18	15:00	6481 etc rela	ＴＨＫ	2465	2429	2456	2440	791600		0	0	-18.935
2021-10-15	15:00	6481 etc rela	ＴＨＫ	2458	2415	2435	2440	976500		55	2.306	-3.25
2021-10-14	15:00	6481 etc rela	ＴＨＫ	2388	2349	2351	2385	1009300		39	1.662	10.754
2021-10-13	15:00	6481 etc rela	ＴＨＫ	2382	2328	2345	2346	911300		-6	-0.255	-30.925
2021-10-12	15:00	6481 etc rela	ＴＨＫ	2430	2344	2403	2352	1319300		-88	-3.607	46.118
2021-10-11	15:00	6481 etc rela	ＴＨＫ	2451	2413	2436	2440	902900		-1	-0.041	-41.26
2021-10-08	15:00	6481 etc rela	ＴＨＫ	2494	2441	2463	2441	1537100		41	1.708	0.281
2021-10-07	15:00	6481 etc rela	ＴＨＫ	2421	2344	2352	2400	1532800		57	2.433	8.043
2021-10-06	15:00	6481 etc rela	ＴＨＫ	2422	2314	2380	2343	1418700		9	0.386	10.819
2021-10-05	15:00	6481 etc rela	ＴＨＫ	2376	2301	2356	2334	1280200		-60	-2.506	-10.532
2021-10-04	15:00	6481 etc rela	ＴＨＫ	2462	2393	2462	2394	1430900		-18	-0.746	8.599
2021-10-01	15:00	6481 etc rela	ＴＨＫ	2455	2393	2411	2412	1317600		-63	-2.545	11.5
2021-09-30	15:00	6481 etc rela	ＴＨＫ	2520	2471	2507	2475	1181700		-40	-1.59	-6.96
2021-09-29	15:00	6481 etc rela	ＴＨＫ	2515	2479	2500	2515	1270100		-48	-1.873	14.941
2021-09-28	15:00	6481 etc rela	ＴＨＫ	2572	2519	2557	2563	1105000		16	0.628	-14.52
2021-09-27	15:00	6481 etc rela	ＴＨＫ	2618	2543	2601	2547	1292700		-32	-1.241	7.251
2021-09-24	15:00	6481 etc rela	ＴＨＫ	2633	2572	2633	2579	1205300		46	1.816	39.052
2021-09-22	15:00	6481 etc rela	ＴＨＫ	2599	2518	2599	2533	866800		-54	-2.087	-30.282
2021-09-21	15:00	6481 etc rela	ＴＨＫ	2605	2533	2552	2587	1243300		-99	-3.686	-30.375
2021-09-17	15:00	6481 etc rela	ＴＨＫ	2690	2621	2647	2686	1785700		24	0.902	32.874
2021-09-16	15:00	6481 etc rela	ＴＨＫ	2761	2651	2757	2662	1343900		-75	-2.74	-12.847
2021-09-15	15:00	6481 etc rela	ＴＨＫ	2797	2708	2780	2737	1542000		-76	-2.702	0.417
2021-09-14	15:00	6481 etc rela	ＴＨＫ	2834	2788	2797	2813	1535600		14	0.5	43.033
2021-09-13	15:00	6481 etc rela	ＴＨＫ	2802	2747	2751	2799	1073600		26	0.938	12.596
2021-09-10	15:00	6481 etc rela	ＴＨＫ	2786	2740	2767	2773	953500		18	0.653	-3.589
2021-09-09	15:00	6481 etc rela	ＴＨＫ	2790	2745	2764	2755	989000		-48	-1.712	-38.781
2021-09-08	15:00	6481 etc rela	ＴＨＫ	2814	2766	2789	2803	1615500		55	2.001	32.538
2021-09-07	15:00	6481 etc rela	ＴＨＫ	2759	2709	2730	2748	1218900		44	1.627	-6.633
2021-09-06	15:00	6481 etc rela	ＴＨＫ	2713	2674	2706	2704	1305500		63	2.385	4.565
2021-09-03	15:00	6481 etc rela	ＴＨＫ	2650	2575	2579	2641	1248500		12	0.456	3.799
2021-09-02	15:00	6481 etc rela	ＴＨＫ	2640	2598	2626	2629	1202800		31	1.193	39.909
2021-09-01	15:00	6481 etc rela	ＴＨＫ	2612	2564	2564	2598	859700		45	1.763	-14.847
2021-08-31	15:00	6481 etc rela	ＴＨＫ	2571	2486	2490	2553	1009600		23	0.909	-30.214
2021-08-30	15:00	6481 etc rela	ＴＨＫ	2560	2525	2541	2530	1446700		10	0.397	51.471
2021-08-27	15:00	6481 etc rela	ＴＨＫ	2556	2510	2540	2520	955100		-36	-1.408	1.24
2021-08-26	15:00	6481 etc rela	ＴＨＫ	2619	2552	2571	2556	943400		-4	-0.156	-29.618
2021-08-25	15:00	6481 etc rela	ＴＨＫ	2596	2550	2563	2560	1340400		26	1.026	-21.153
2021-08-24	15:00	6481 etc rela	ＴＨＫ	2567	2502	2508	2534	1700000		35	1.401	6.804
2021-08-23	15:00	6481 etc rela	ＴＨＫ	2505	2425	2436	2499	1591700		114	4.78	-9.092
2021-08-20	15:00	6481 etc rela	ＴＨＫ	2489	2383	2453	2385	1750900		-99	-3.986	-3.056
2021-08-19	15:00	6481 etc rela	ＴＨＫ	2550	2455	2458	2484	1806100		-115	-4.425	14.361
2021-08-18	15:00	6481 etc rela	ＴＨＫ	2647	2581	2631	2599	1579300		-56	-2.109	8.439
2021-08-17	15:00	6481 etc rela	ＴＨＫ	2788	2650	2777	2655	1456400		-106	-3.839	16.971
2021-08-16	15:00	6481 etc rela	ＴＨＫ	2809	2739	2809	2761	1245100		-28	-1.004	-14.326
2021-08-13	15:00	6481 etc rela	ＴＨＫ	2805	2763	2770	2789	1453300		2	0.072	-22.59
2021-08-12	15:00	6481 etc rela	ＴＨＫ	2812	2732	2740	2787	1877400		71	2.614	-44.631
2021-08-11	15:00	6481 etc rela	ＴＨＫ	2748	2643	2748	2716	3390700		-38	-1.38	-12.201
2021-08-10	15:00	6481 etc rela	ＴＨＫ	2888	2732	2872	2754	3861900		-30	-1.078	-8.978
2021-08-06	15:00	6481 etc rela	ＴＨＫ	2900	2744	2865	2784	4242800		-436	-13.54	439.865
2021-08-05	15:00	6481 etc rela	ＴＨＫ	3235	3165	3200	3220	785900		5	0.156	-1.38
2021-08-04	15:00	6481 etc rela	ＴＨＫ	3255	3195	3200	3215	796900		25	0.784	75.722
2021-08-03	15:00	6481 etc rela	ＴＨＫ	3205	3145	3150	3190	453500		15	0.472	-27.741
2021-08-02	15:00	6481 etc rela	ＴＨＫ	3200	3130	3160	3175	627600		65	2.09	-50.368
2021-07-30	15:00	6481 etc rela	ＴＨＫ	3220	3110	3200	3110	1264500		-110	-3.416	-19.592
2021-07-29	15:00	6481 etc rela	ＴＨＫ	3245	3195	3195	3220	1572600		60	1.899	58.114
2021-07-28	15:00	6481 etc rela	ＴＨＫ	3225	3140	3175	3160	994600		-85	-2.619	69.409
2021-07-27	15:00	6481 etc rela	ＴＨＫ	3315	3230	3295	3245	587100		-20	-0.613	-13.42
2021-07-26	15:00	6481 etc rela	ＴＨＫ	3345	3250	3340	3265	678100		30	0.927	28.137
2021-07-21	15:00	6481 etc rela	ＴＨＫ	3325	3230	3305	3235	529200		15	0.466	-25.81
2021-07-20	15:00	6481 etc rela	ＴＨＫ	3280	3175	3195	3220	713300		-25	-0.77	-16.24
2021-07-19	15:00	6481 etc rela	ＴＨＫ	3320	3230	3300	3245	851600		-125	-3.709	40.97
2021-07-16	15:00	6481 etc rela	ＴＨＫ	3430	3365	3415	3370	604100		-50	-1.462	-25.539
2021-07-15	15:00	6481 etc rela	ＴＨＫ	3480	3405	3470	3420	811300		-100	-2.841	-18.626
2021-07-14	15:00	6481 etc rela	ＴＨＫ	3530	3455	3475	3520	997000		40	1.149	-13.68
2021-07-13	15:00	6481 etc rela	ＴＨＫ	3500	3425	3425	3480	1155000		55	1.606	-8.304
2021-07-12	15:00	6481 etc rela	ＴＨＫ	3435	3320	3365	3425	1259600		195	6.037	-2.951
2021-07-09	15:00	6481 etc rela	ＴＨＫ	3240	3135	3180	3230	1297900		-50	-1.524	23.598
2021-07-08		6481 etc rela	ＴＨＫ	3310	3240	3310	3280	1050100		0	0	47.238
2021-07-07		6481 etc rela	ＴＨＫ	3290	3250	3270	3265	324800		-30	-0.91	-47.307
2021-07-06		6481 etc rela	ＴＨＫ	3315	3270	3310	3295	616400		-10	-0.303	78.822
2021-07-05		6481 etc rela	ＴＨＫ	3330	3295	3315	3305	344700		-15	-0.452	-58.243
2021-07-02		6481 etc rela	ＴＨＫ	3320	3245	3250	3320	825500		10	0.302	42.5
2021-07-01		6481 etc rela	ＴＨＫ	3320	3270	3280	3310	579300		-5	-0.151	-29.172
2021-06-30		6481 etc rela	ＴＨＫ	3410	3295	3360	3315	817900		-10	-0.301	-15.375
2021-06-29		6481 etc rela	ＴＨＫ	3325	3230	3295	3325	966500		-30	-0.894	20.526
2021-06-28		6481 etc rela	ＴＨＫ	3390	3340	3340	3355	801900		0	0	25.532
2021-06-25		6481 etc rela	ＴＨＫ	3365	3310	3350	3355	638800		70	2.131	12.743
2021-06-24		6481 etc rela	ＴＨＫ	3315	3285	3300	3285	566600		-10	-0.303	9.256
2021-06-23		6481 etc rela	ＴＨＫ	3355	3290	3310	3295	518600		-10	-0.303	-40.452
2021-06-22		6481 etc rela	ＴＨＫ	3375	3290	3360	3305		3305	60	1.849
2021-06-21		6481 etc rela	ＴＨＫ	3365	3245	3360	3245		3245	-230	-6.619
2021-06-18		6481 etc rela	ＴＨＫ	3525	3475	3510	3475		3475	-30	-0.856
2021-06-17		6481 etc rela	ＴＨＫ	3525	3460	3490	3505		3505	25	0.718
2021-06-16		6481 etc rela	ＴＨＫ	3485	3370	3370	3480		3480	200	6.098
2021-06-15		6481 etc rela	ＴＨＫ	3325	3260	3265	3280		3280	-5	-0.152
2021-06-14		6481 etc rela	ＴＨＫ	3340	3220	3300	3285		3285	-35	-1.054
2021-06-11		6481 etc rela	ＴＨＫ	3380	3290	3370	3320		3320	-65	-1.92
2021-06-10		6481 etc rela	ＴＨＫ	3435	3370	3420	3385		3385	-70	-2.026
2021-06-09		6481 etc rela	ＴＨＫ	3525	3450	3510	3455		3455	-75	-2.125
2021-06-08		6481 etc rela	ＴＨＫ	3600	3530	3575	3530		3530	-80	-2.216
2021-06-07		6481 etc rela	ＴＨＫ	3690	3595	3685	3610		3610	-45	-1.231
2021-06-04		6481 etc rela	ＴＨＫ	3670	3590	3630	3655		3655	45	1.247
2021-06-03		6481 etc rela	ＴＨＫ	3660	3575	3580	3610		3610	10	0.278
2021-06-02		6481 etc rela	ＴＨＫ	3640	3575	3630	3600		3600	-5	-0.139
2021-06-01		6481 etc rela	ＴＨＫ	3610	3525	3575	3605		3605	45	1.264
2021-05-31		6481 etc rela	ＴＨＫ	3630	3545	3620	3560		3560	-85	-2.332
2021-05-28		6481 etc rela	ＴＨＫ	3695	3625	3635	3645		3645	150	4.292
2021-05-27		6481 etc rela	ＴＨＫ	3555	3485	3510	3495		3495	-15	-0.427
2021-05-26		6481 etc rela	ＴＨＫ	3550	3455	3470	3510		3510	60	1.739
2021-05-25		6481 etc rela	ＴＨＫ	3470	3400	3415	3450		3450	55	1.62
2021-05-24		6481 etc rela	ＴＨＫ	3440	3380	3390	3395		3395	-15	-0.44
2021-05-21		6481 etc rela	ＴＨＫ	3455	3390	3390	3410		3410	60	1.791
2021-05-20		6481 etc rela	ＴＨＫ	3390	3315	3360	3350		3350	0	0
2021-05-19		6481 etc rela	ＴＨＫ	3420	3325	3370	3350		3350	-120	-3.458
2021-05-18		6481 etc rela	ＴＨＫ	3485	3350	3370	3470		3470	70	2.059
2021-05-17		6481 etc rela	ＴＨＫ	3545	3365	3540	3400		3400	-135	-3.819
2021-05-14		6481 etc rela	ＴＨＫ	3720	3535	3700	3535		3535	10	0.284
2021-05-13		6481 etc rela	ＴＨＫ	3585	3510	3550	3525		3525	-75	-2.083
2021-05-12		6481 etc rela	ＴＨＫ	3745	3565	3730	3600		3600	-120	-3.226
2021-05-11		6481 etc rela	ＴＨＫ	3870	3705	3820	3720		3720	-155	-4
2021-05-10		6481 etc rela	ＴＨＫ	3905	3860	3865	3875		3875	35	0.911
2021-05-07		6481 etc rela	ＴＨＫ	3860	3785	3815	3840		3840	55	1.453
2021-05-06		6481 etc rela	ＴＨＫ	3845	3785	3820	3785		3785	60	1.611
2021-04-30		6481 etc rela	ＴＨＫ	3840	3725	3820	3725		3725	-80	-2.102
2021-04-28		6481 etc rela	ＴＨＫ	3845	3755	3760	3805		3805	40	1.062
2021-04-27		6481 etc rela	ＴＨＫ	3820	3745	3780	3765		3765	-35	-0.921
2021-04-26		6481 etc rela	ＴＨＫ	3825	3765	3765	3800		3800	70	1.877
2021-04-23		6481 etc rela	ＴＨＫ	3760	3700	3725	3730		3730	-40	-1.061
2021-04-22		6481 etc rela	ＴＨＫ	3775	3645	3700	3770		3770	120	3.288
2021-04-21		6481 etc rela	ＴＨＫ	3715	3635	3690	3650		3650	-160	-4.199
2021-04-20		6481 etc rela	ＴＨＫ	3815	3745	3810	3810		3810	-40	-1.039
2021-04-19		6481 etc rela	ＴＨＫ	3910	3845	3880	3850		3850	-35	-0.901
2021-04-16		6481 etc rela	ＴＨＫ	3925	3845	3870	3885		3885	-5	-0.129
2021-04-15		6481 etc rela	ＴＨＫ	4025	3880	3985	3890		3890	-100	-2.506
2021-04-14		6481 etc rela	ＴＨＫ	4010	3920	3950	3990		3990	35	0.885
2021-04-13		6481 etc rela	ＴＨＫ	4030	3915	3970	3955		3955	-15	-0.378
2021-04-12		6481 etc rela	ＴＨＫ	4060	3930	4050	3970		3970	-105	-2.577
2021-04-09		6481 etc rela	ＴＨＫ	4140	4015	4020	4075		4075	60	1.494
2021-04-08		6481 etc rela	ＴＨＫ	4015	3885	3905	4015		4015	60	1.517
2021-04-07		6481 etc rela	ＴＨＫ	3980	3895	3920	3955		3955	75	1.933
2021-04-06		6481 etc rela	ＴＨＫ	4045	3800	4020	3880		3880	-75	-1.896
2021-04-05		6481 etc rela	ＴＨＫ	3980	3935	3965	3955		3955	15	0.381
2021-04-02		6481 etc rela	ＴＨＫ	3940	3880	3890	3940		3940	115	3.007
2021-04-01		6481 etc rela	ＴＨＫ	3905	3800	3870	3825		3825	-5	-0.131
2021-03-31		6481 etc rela	ＴＨＫ	3880	3825	3865	3830		3830	-100	-2.545
2021-03-30		6481 etc rela	ＴＨＫ	3945	3875	3915	3930		3930	85	2.211
2021-03-29		6481 etc rela	ＴＨＫ	3910	3810	3910	3845		3845	15	0.392
2021-03-26		6481 etc rela	ＴＨＫ	3910	3790	3880	3830		3830	40	1.055
2021-03-25		6481 etc rela	ＴＨＫ	3810	3720	3760	3790		3790	180	4.986
2021-03-24		6481 etc rela	ＴＨＫ	3675	3585	3640	3610		3610	-65	-1.769
2021-03-23		6481 etc rela	ＴＨＫ	3830	3665	3790	3675		3675	-35	-0.943
2021-03-22		6481 etc rela	ＴＨＫ	3860	3690	3815	3710		3710	-125	-3.259
2021-03-19		6481 etc rela	ＴＨＫ	3835	3760	3760	3835		3835	-60	-1.54
2021-03-18		6481 etc rela	ＴＨＫ	3905	3785	3790	3895		3895	175	4.704
2021-03-17		6481 etc rela	ＴＨＫ	3750	3655	3725	3720		3720	-60	-1.587
2021-03-16		6481 etc rela	ＴＨＫ	3835	3745	3815	3780		3780	-15	-0.395
2021-03-15		6481 etc rela	ＴＨＫ	3830	3765	3805	3795		3795	20	0.53
2021-03-12		6481 etc rela	ＴＨＫ	3795	3650	3705	3775		3775	140	3.851
2021-03-11		6481 etc rela	ＴＨＫ	3645	3550	3575	3635		3635	65	1.821
2021-03-10		6481 etc rela	ＴＨＫ	3590	3460	3470	3570		3570	140	4.082
2021-03-09		6481 etc rela	ＴＨＫ	3510	3390	3510	3430		3430	-30	-0.867
2021-03-08		6481 etc rela	ＴＨＫ	3565	3445	3565	3460		3460	-35	-1.001
2021-03-05		6481 etc rela	ＴＨＫ	3495	3405	3455	3495		3495	-25	-0.71
2021-03-04		6481 etc rela	ＴＨＫ	3615	3480	3565	3520		3520	-100	-2.762
2021-03-03		6481 etc rela	ＴＨＫ	3620	3540	3560	3620		3620	65	1.828
2021-03-02		6481 etc rela	ＴＨＫ	3610	3525	3560	3555		3555	65	1.862
2021-03-01		6481 etc rela	ＴＨＫ	3555	3475	3530	3490		3490	55	1.601
2021-02-26		6481 etc rela	ＴＨＫ	3545	3430	3490	3435		3435	-160	-4.451
2021-02-25		6481 etc rela	ＴＨＫ	3670	3550	3600	3595		3595	65	1.841
2021-02-24		6481 etc rela	ＴＨＫ	3610	3530	3580	3530		3530	-110	-3.022
2021-02-22		6481 etc rela	ＴＨＫ	3700	3615	3680	3640		3640	60	1.676
2021-02-19		6481 etc rela	ＴＨＫ	3630	3510	3590	3580		3580	-80	-2.186
2021-02-18		6481 etc rela	ＴＨＫ	3785	3640	3750	3660		3660	-90	-2.4
2021-02-17		6481 etc rela	ＴＨＫ	3875	3730	3870	3750		3750	-125	-3.226
2021-02-16		6481 etc rela	ＴＨＫ	3895	3830	3845	3875		3875	25	0.649
2021-02-15		6481 etc rela	ＴＨＫ	3860	3745	3750	3850		3850	150	4.054
2021-02-12		6481 etc rela	ＴＨＫ	3770	3630	3725	3700		3700	15	0.407
2021-02-10		6481 etc rela	ＴＨＫ	3795	3625	3730	3685		3685	135	3.803
2021-02-09		6481 etc rela	ＴＨＫ	3610	3505	3605	3550		3550	5	0.141
2021-02-08		6481 etc rela	ＴＨＫ	3570	3470	3495	3545		3545	55	1.576
2021-02-05		6481 etc rela	ＴＨＫ	3530	3460	3505	3490		3490	20	0.576
2021-02-04		6481 etc rela	ＴＨＫ	3520	3440	3520	3470		3470	-65	-1.839
2021-02-03		6481 etc rela	ＴＨＫ	3570	3475	3485	3535		3535	100	2.911
2021-02-02		6481 etc rela	ＴＨＫ	3485	3400	3455	3435		3435	15	0.439
2021-02-01		6481 etc rela	ＴＨＫ	3435	3325	3325	3420		3420	100	3.012
2021-01-29		6481 etc rela	ＴＨＫ	3500	3305	3495	3320		3320	-195	-5.548
2021-01-28		6481 etc rela	ＴＨＫ	3540	3470	3480	3515		3515	-45	-1.264
2021-01-27		6481 etc rela	ＴＨＫ	3610	3555	3570	3560		3560	-15	-0.42
2021-01-26		6481 etc rela	ＴＨＫ	3660	3575	3605	3575		3575	-85	-2.322
2021-01-25		6481 etc rela	ＴＨＫ	3665	3565	3565	3660		3660	90	2.521
2021-01-22		6481 etc rela	ＴＨＫ	3630	3560	3625	3570		3570	-90	-2.459
2021-01-21		6481 etc rela	ＴＨＫ	3705	3545	3555	3660		3660	150	4.274
2021-01-20		6481 etc rela	ＴＨＫ	3540	3480	3530	3510		3510	-20	-0.567
2021-01-19		6481 etc rela	ＴＨＫ	3565	3505	3515	3530		3530	20	0.57
2021-01-18		6481 etc rela	ＴＨＫ	3570	3490	3520	3510		3510	-125	-3.439
2021-01-15		6481 etc rela	ＴＨＫ	3730	3625	3700	3635		3635	-75	-2.022
2021-01-14		6481 etc rela	ＴＨＫ	3780	3690	3765	3710		3710	-40	-1.067
2021-01-13		6481 etc rela	ＴＨＫ	3820	3735	3755	3750		3750	90	2.459
2021-01-12		6481 etc rela	ＴＨＫ	3755	3625	3755	3660		3660	-25	-0.678
2021-01-08		6481 etc rela	ＴＨＫ	3685	3605	3615	3685		3685	105	2.933
2021-01-07		6481 etc rela	ＴＨＫ	3635	3500	3515	3580		3580	130	3.768
2021-01-06		6481 etc rela	ＴＨＫ	3480	3395	3400	3450		3450	20	0.583
2021-01-05		6481 etc rela	ＴＨＫ	3475	3405	3420	3430		3430	95	2.849
2021-01-04		6481 etc rela	ＴＨＫ	3405	3245	3400	3335		3335	5	0.15
2020-12-30		6481 etc rela	ＴＨＫ	3365	3320	3350	3330		3330	0	0
2020-12-29		6481 etc rela	ＴＨＫ	3350	3250	3255	3330		3322.5	80	2.462
2020-12-28		6481 etc rela	ＴＨＫ	3275	3215	3270	3250		3235.197	-5	-0.154
2020-12-25		6481 etc rela	ＴＨＫ	3275	3225	3230	3255		3240.174	20	0.618
2020-12-24		6481 etc rela	ＴＨＫ	3290	3225	3245	3235		3220.265	-10	-0.308
2020-12-23		6481 etc rela	ＴＨＫ	3300	3215	3280	3245		3230.22	20	0.62
2020-12-22		6481 etc rela	ＴＨＫ	3280	3210	3265	3225		3210.311	-80	-2.421
2020-12-21		6481 etc rela	ＴＨＫ	3350	3285	3295	3305		3289.947	15	0.456
2020-12-18		6481 etc rela	ＴＨＫ	3325	3280	3300	3290		3275.015	-25	-0.754
2020-12-17		6481 etc rela	ＴＨＫ	3370	3310	3365	3315		3299.901	-35	-1.045
2020-12-16		6481 etc rela	ＴＨＫ	3370	3315	3340	3350		3334.741	30	0.904
2020-12-15		6481 etc rela	ＴＨＫ	3355	3285	3315	3320		3304.878	10	0.302
2020-12-14		6481 etc rela	ＴＨＫ	3375	3305	3335	3310		3294.924	-10	-0.301
2020-12-11		6481 etc rela	ＴＨＫ	3425	3290	3400	3320		3304.878	-90	-2.639
2020-12-10		6481 etc rela	ＴＨＫ	3480	3410	3465	3410		3394.468	-45	-1.302
2020-12-09		6481 etc rela	ＴＨＫ	3465	3395	3400	3455		3439.263	60	1.767
2020-12-08		6481 etc rela	ＴＨＫ	3410	3335	3340	3395		3379.536	-5	-0.147
2020-12-07		6481 etc rela	ＴＨＫ	3480	3385	3460	3400		3384.514	10	0.295
2020-12-04		6481 etc rela	ＴＨＫ	3405	3330	3340	3390		3374.559	-5	-0.147
2020-12-03		6481 etc rela	ＴＨＫ	3420	3375	3395	3395		3379.536	-15	-0.44
2020-12-02		6481 etc rela	ＴＨＫ	3465	3370	3415	3410		3394.468	55	1.639
2020-12-01		6481 etc rela	ＴＨＫ	3385	3245	3255	3355		3339.719	130	4.031
2020-11-30		6481 etc rela	ＴＨＫ	3340	3215	3270	3225		3210.311	-25	-0.769
2020-11-27		6481 etc rela	ＴＨＫ	3270	3205	3250	3250		3235.197	20	0.619
2020-11-26		6481 etc rela	ＴＨＫ	3250	3130	3145	3230		3215.288	65	2.054
2020-11-25		6481 etc rela	ＴＨＫ	3195	3085	3100	3165		3150.584	125	4.112
2020-11-24		6481 etc rela	ＴＨＫ	3055	3015	3050	3040		3026.154	52	1.74
2020-11-20		6481 etc rela	ＴＨＫ	3025	2958	2995	2988		2974.39	-47	-1.549
2020-11-19		6481 etc rela	ＴＨＫ	3065	2995	3000	3035		3021.176	15	0.497
2020-11-18		6481 etc rela	ＴＨＫ	3050	3000	3030	3020		3006.245	-30	-0.984
2020-11-17		6481 etc rela	ＴＨＫ	3105	3040	3070	3050		3036.108	-20	-0.651
2020-11-16		6481 etc rela	ＴＨＫ	3090	3045	3070	3070		3056.017	55	1.824
2020-11-13		6481 etc rela	ＴＨＫ	3090	2945	3090	3015		3001.267	-105	-3.365
2020-11-12		6481 etc rela	ＴＨＫ	3130	2958	2960	3120		3105.789	20	0.645
2020-11-11		6481 etc rela	ＴＨＫ	3140	3050	3100	3100		3085.88	55	1.806
2020-11-10		6481 etc rela	ＴＨＫ	3155	3005	3075	3045		3031.131	112	3.819
2020-11-09		6481 etc rela	ＴＨＫ	2953	2926	2939	2933		2919.641	61	2.124
2020-11-06		6481 etc rela	ＴＨＫ	2890	2843	2867	2872		2858.919	34	1.198
2020-11-05		6481 etc rela	ＴＨＫ	2868	2799	2828	2838		2825.073	12	0.425
2020-11-04		6481 etc rela	ＴＨＫ	2918	2811	2898	2826		2813.128	28	1.001
2020-11-02		6481 etc rela	ＴＨＫ	2845	2780	2780	2798		2785.256	49	1.782
2020-10-30		6481 etc rela	ＴＨＫ	2788	2730	2760	2749		2736.479	19	0.696
2020-10-29		6481 etc rela	ＴＨＫ	2744	2702	2715	2730		2717.565	-53	-1.904
2020-10-28		6481 etc rela	ＴＨＫ	2791	2759	2771	2783		2770.324	-21	-0.749
2020-10-27		6481 etc rela	ＴＨＫ	2833	2771	2831	2804		2791.228	-57	-1.992
2020-10-26		6481 etc rela	ＴＨＫ	2906	2847	2890	2861		2847.969	-40	-1.379
2020-10-23		6481 etc rela	ＴＨＫ	2911	2840	2860	2901		2887.787	36	1.257
2020-10-22		6481 etc rela	ＴＨＫ	2870	2780	2786	2865		2851.95	69	2.468
2020-10-21		6481 etc rela	ＴＨＫ	2812	2698	2701	2796		2783.265	138	5.192
2020-10-20		6481 etc rela	ＴＨＫ	2659	2625	2633	2658		2645.894	-7	-0.263
2020-10-19		6481 etc rela	ＴＨＫ	2679	2638	2641	2665		2652.861	54	2.068
2020-10-16		6481 etc rela	ＴＨＫ	2648	2604	2643	2611		2599.107	-24	-0.911
2020-10-15		6481 etc rela	ＴＨＫ	2674	2614	2674	2635		2622.998	-41	-1.532
2020-10-14		6481 etc rela	ＴＨＫ	2710	2666	2710	2676		2663.811	-61	-2.229
2020-10-13		6481 etc rela	ＴＨＫ	2746	2663	2680	2737		2724.534	81	3.05
2020-10-12		6481 etc rela	ＴＨＫ	2704	2650	2703	2656		2643.902	-46	-1.702
2020-10-09		6481 etc rela	ＴＨＫ	2723	2671	2717	2702		2689.693	-4	-0.148
2020-10-08		6481 etc rela	ＴＨＫ	2720	2678	2713	2706		2693.675	-6	-0.221
2020-10-07		6481 etc rela	ＴＨＫ	2723	2644	2655	2712		2699.647	20	0.743
2020-10-06		6481 etc rela	ＴＨＫ	2697	2647	2653	2692		2679.739	52	1.97
2020-10-05		6481 etc rela	ＴＨＫ	2706	2631	2654	2640		2627.975	55	2.128
2020-10-02		6481 etc rela	ＴＨＫ	2644	2563	2629	2585		2573.226	-44	-1.674
2020-09-30		6481 etc rela	ＴＨＫ	2708	2626	2666	2629		2617.026	-34	-1.277
2020-09-29		6481 etc rela	ＴＨＫ	2683	2621	2648	2663		2650.871	12	0.453
2020-09-28		6481 etc rela	ＴＨＫ	2651	2608	2611	2651		2638.925	69	2.672
2020-09-25		6481 etc rela	ＴＨＫ	2603	2558	2582	2582		2570.24	20	0.781
2020-09-24		6481 etc rela	ＴＨＫ	2633	2548	2629	2562		2550.331	-97	-3.648
2020-09-23		6481 etc rela	ＴＨＫ	2665	2623	2661	2659		2646.889	-19	-0.709
2020-09-18		6481 etc rela	ＴＨＫ	2685	2649	2668	2678		2665.802	11	0.412
2020-09-17		6481 etc rela	ＴＨＫ	2697	2648	2677	2667		2654.852	-25	-0.929
2020-09-16		6481 etc rela	ＴＨＫ	2709	2681	2700	2692		2679.739	-36	-1.32
2020-09-15		6481 etc rela	ＴＨＫ	2761	2715	2748	2728		2715.574	-40	-1.445
2020-09-14		6481 etc rela	ＴＨＫ	2804	2727	2741	2768		2755.392	29	1.059
2020-09-11		6481 etc rela	ＴＨＫ	2744	2685	2720	2739		2726.524	40	1.482
2020-09-10		6481 etc rela	ＴＨＫ	2711	2668	2689	2699		2686.707	75	2.858
2020-09-09		6481 etc rela	ＴＨＫ	2637	2585	2602	2624		2612.048	-25	-0.944
2020-09-08		6481 etc rela	ＴＨＫ	2649	2589	2590	2649		2636.934	96	3.76
2020-09-07		6481 etc rela	ＴＨＫ	2560	2484	2497	2553		2541.372	58	2.325
2020-09-04		6481 etc rela	ＴＨＫ	2509	2475	2491	2495		2483.636	-61	-2.387
2020-09-03		6481 etc rela	ＴＨＫ	2589	2553	2580	2556		2544.358	15	0.59
2020-09-02		6481 etc rela	ＴＨＫ	2563	2525	2531	2541		2529.426	35	1.397
2020-09-01		6481 etc rela	ＴＨＫ	2514	2471	2479	2506		2494.586	20	0.805
2020-08-31		6481 etc rela	ＴＨＫ	2533	2475	2530	2486		2474.677	1	0.04
2020-08-28		6481 etc rela	ＴＨＫ	2565	2450	2482	2485		2473.681	13	0.526
2020-08-27		6481 etc rela	ＴＨＫ	2483	2450	2470	2472		2460.741	26	1.063
2020-08-26		6481 etc rela	ＴＨＫ	2456	2405	2405	2446		2434.859	30	1.242
2020-08-25		6481 etc rela	ＴＨＫ	2436	2338	2338	2416		2404.996	89	3.825
2020-08-24		6481 etc rela	ＴＨＫ	2336	2290	2335	2327		2316.401	-20	-0.852
2020-08-21		6481 etc rela	ＴＨＫ	2427	2337	2379	2347		2336.31	-7	-0.297
2020-08-20		6481 etc rela	ＴＨＫ	2456	2345	2439	2354		2343.278	-108	-4.387
2020-08-19		6481 etc rela	ＴＨＫ	2463	2414	2431	2462		2450.786	-3	-0.122
2020-08-18		6481 etc rela	ＴＨＫ	2467	2423	2455	2465		2453.772	-40	-1.597
2020-08-17		6481 etc rela	ＴＨＫ	2546	2504	2521	2505		2493.59	-34	-1.339
2020-08-14		6481 etc rela	ＴＨＫ	2558	2530	2537	2539		2527.435	-22	-0.859
2020-08-13		6481 etc rela	ＴＨＫ	2594	2530	2573	2561		2549.335	16	0.629
2020-08-12		6481 etc rela	ＴＨＫ	2569	2493	2498	2545		2533.408	85	3.455
2020-08-11		6481 etc rela	ＴＨＫ	2484	2383	2400	2460		2448.795	101	4.281
2020-08-07		6481 etc rela	ＴＨＫ	2393	2260	2260	2359		2348.255	-101	-4.106
2020-08-06		6481 etc rela	ＴＨＫ	2563	2438	2563	2460		2448.795	-79	-3.111
2020-08-05		6481 etc rela	ＴＨＫ	2546	2488	2505	2539		2527.435	-7	-0.275
2020-08-04		6481 etc rela	ＴＨＫ	2548	2481	2486	2546		2534.403	98	4.003
2020-08-03		6481 etc rela	ＴＨＫ	2475	2432	2441	2448		2436.85	-9	-0.366
2020-07-31		6481 etc rela	ＴＨＫ	2525	2447	2521	2457		2445.809	-90	-3.534
2020-07-30		6481 etc rela	ＴＨＫ	2612	2547	2593	2547		2535.399	-23	-0.895
2020-07-29		6481 etc rela	ＴＨＫ	2631	2537	2625	2570		2558.294	-113	-4.212
2020-07-28		6481 etc rela	ＴＨＫ	2733	2679	2693	2683		2670.78	-11	-0.408
2020-07-27		6481 etc rela	ＴＨＫ	2715	2652	2715	2694		2681.729	-28	-1.029
2020-07-22		6481 etc rela	ＴＨＫ	2750	2711	2739	2722		2709.602	-26	-0.946
2020-07-21		6481 etc rela	ＴＨＫ	2775	2726	2752	2748		2735.483	-16	-0.579
2020-07-20		6481 etc rela	ＴＨＫ	2776	2722	2764	2764		2751.411	27	0.986
2020-07-17		6481 etc rela	ＴＨＫ	2799	2730	2766	2737		2724.534	-8	-0.291
2020-07-16		6481 etc rela	ＴＨＫ	2788	2710	2780	2745		2732.497	-55	-1.964
2020-07-15		6481 etc rela	ＴＨＫ	2817	2779	2782	2800		2787.247	75	2.752
2020-07-14		6481 etc rela	ＴＨＫ	2755	2715	2755	2725		2712.588	-31	-1.125
2020-07-13		6481 etc rela	ＴＨＫ	2775	2730	2730	2756		2743.447	78	2.913
2020-07-10		6481 etc rela	ＴＨＫ	2758	2678	2758	2678		2665.802	-30	-1.108
2020-07-09		6481 etc rela	ＴＨＫ	2738	2690	2718	2708		2695.666	-11	-0.405
2020-07-08		6481 etc rela	ＴＨＫ	2774	2704	2743	2719		2706.615	-55	-1.983
2020-07-07		6481 etc rela	ＴＨＫ	2810	2739	2754	2774		2761.365	12	0.434
2020-07-06		6481 etc rela	ＴＨＫ	2781	2631	2649	2762		2749.419	106	3.991
2020-07-03		6481 etc rela	ＴＨＫ	2675	2619	2665	2656		2643.902	21	0.797
2020-07-02		6481 etc rela	ＴＨＫ	2664	2599	2645	2635		2622.998	-23	-0.865
2020-07-01		6481 etc rela	ＴＨＫ	2697	2643	2677	2658		2645.894	-6	-0.225
2020-06-30		6481 etc rela	ＴＨＫ	2715	2657	2698	2664		2651.866	57	2.186
2020-06-29		6481 etc rela	ＴＨＫ	2636	2588	2610	2607		2595.126	-77	-2.869
2020-06-26		6481 etc rela	ＴＨＫ	2686	2642	2673	2684		2664.309	10	0.374
2020-06-25		6481 etc rela	ＴＨＫ	2680	2643	2670	2674		2654.383	-35	-1.292
2020-06-24		6481 etc rela	ＴＨＫ	2745	2697	2740	2709		2689.126	-56	-2.025
2020-06-23		6481 etc rela	ＴＨＫ	2798	2721	2785	2765		2744.715	16	0.582
2020-06-22		6481 etc rela	ＴＨＫ	2772	2733	2752	2749		2728.832	-19	-0.686
2020-06-19		6481 etc rela	ＴＨＫ	2819	2741	2796	2768		2747.693	-27	-0.966
2020-06-18		6481 etc rela	ＴＨＫ	2807	2740	2777	2795		2774.495	-25	-0.887
2020-06-17		6481 etc rela	ＴＨＫ	2839	2762	2788	2820		2799.312	16	0.571
2020-06-16		6481 etc rela	ＴＨＫ	2834	2749	2785	2804		2783.429	156	5.891
2020-06-15		6481 etc rela	ＴＨＫ	2765	2634	2757	2648		2628.573	-159	-5.664
2020-06-12		6481 etc rela	ＴＨＫ	2815	2735	2792	2807		2786.406	-79	-2.737
2020-06-11		6481 etc rela	ＴＨＫ	2937	2885	2909	2886		2864.827	-73	-2.467
2020-06-10		6481 etc rela	ＴＨＫ	2975	2901	2940	2959		2937.292	8	0.271
2020-06-09		6481 etc rela	ＴＨＫ	2998	2916	2951	2951		2929.35	-14	-0.472
2020-06-08		6481 etc rela	ＴＨＫ	3065	2944	3065	2965		2943.248	-50	-1.658
2020-06-05		6481 etc rela	ＴＨＫ	3055	2986	3050	3015		2992.881	-30	-0.985
2020-06-04		6481 etc rela	ＴＨＫ	3125	2955	3100	3045		3022.661	-20	-0.653
2020-06-03		6481 etc rela	ＴＨＫ	3110	3050	3085	3065		3042.514	75	2.508
2020-06-02		6481 etc rela	ＴＨＫ	3030	2946	2965	2990		2968.064	124	4.327
2020-06-01		6481 etc rela	ＴＨＫ	2896	2833	2849	2866		2844.974	66	2.357
2020-05-29		6481 etc rela	ＴＨＫ	2921	2800	2900	2800		2779.458	-189	-6.323
2020-05-28		6481 etc rela	ＴＨＫ	3070	2945	3070	2989		2967.072	-51	-1.678
2020-05-27		6481 etc rela	ＴＨＫ	3145	3015	3030	3040		3017.698	35	1.165
2020-05-26		6481 etc rela	ＴＨＫ	3030	2836	2900	3005		2982.954	344	12.927
2020-05-25		6481 etc rela	ＴＨＫ	2689	2618	2654	2661		2641.478	68	2.622
2020-05-22		6481 etc rela	ＴＨＫ	2620	2568	2613	2593		2573.977	-24	-0.917
2020-05-21		6481 etc rela	ＴＨＫ	2672	2594	2650	2617		2597.801	-30	-1.133
2020-05-20		6481 etc rela	ＴＨＫ	2670	2638	2670	2647		2627.581	-1	-0.038
2020-05-19		6481 etc rela	ＴＨＫ	2671	2616	2636	2648		2628.573	93	3.64
2020-05-18		6481 etc rela	ＴＨＫ	2570	2521	2570	2555		2536.256	-15	-0.584
2020-05-15		6481 etc rela	ＴＨＫ	2640	2567	2610	2570		2551.146	52	2.065
2020-05-14		6481 etc rela	ＴＨＫ	2579	2508	2570	2518		2499.527	-89	-3.414
2020-05-13		6481 etc rela	ＴＨＫ	2627	2567	2567	2607		2587.874	-33	-1.25
2020-05-12		6481 etc rela	ＴＨＫ	2670	2620	2666	2640		2620.632	-48	-1.786
2020-05-11		6481 etc rela	ＴＨＫ	2712	2629	2649	2688		2668.28	84	3.226
2020-05-08		6481 etc rela	ＴＨＫ	2632	2578	2594	2604		2584.896	60	2.358
2020-05-07		6481 etc rela	ＴＨＫ	2570	2505	2507	2544		2525.336	14	0.553
2020-05-01		6481 etc rela	ＴＨＫ	2568	2512	2565	2530		2511.439	-77	-2.954
2020-04-30		6481 etc rela	ＴＨＫ	2636	2571	2615	2607		2587.874	113	4.531
2020-04-28		6481 etc rela	ＴＨＫ	2500	2442	2471	2494		2475.703	49	2.004
2020-04-27		6481 etc rela	ＴＨＫ	2457	2395	2408	2445		2427.063	69	2.904
2020-04-24		6481 etc rela	ＴＨＫ	2390	2356	2386	2376		2358.569	-31	-1.288
2020-04-23		6481 etc rela	ＴＨＫ	2417	2362	2372	2407		2389.342	56	2.382
2020-04-22		6481 etc rela	ＴＨＫ	2355	2310	2334	2351		2333.752	-17	-0.718
2020-04-21		6481 etc rela	ＴＨＫ	2420	2358	2384	2368		2350.627	-52	-2.149
2020-04-20		6481 etc rela	ＴＨＫ	2458	2413	2428	2420		2402.246	7	0.29
2020-04-17		6481 etc rela	ＴＨＫ	2448	2380	2400	2413		2395.297	90	3.874
2020-04-16		6481 etc rela	ＴＨＫ	2375	2323	2366	2323		2305.958	-88	-3.65
2020-04-15		6481 etc rela	ＴＨＫ	2482	2402	2474	2411		2393.312	-15	-0.618
2020-04-14		6481 etc rela	ＴＨＫ	2446	2315	2326	2426		2408.202	117	5.067
2020-04-13		6481 etc rela	ＴＨＫ	2352	2306	2336	2309		2292.06	-43	-1.828
2020-04-10		6481 etc rela	ＴＨＫ	2369	2269	2341	2352		2334.745	102	4.533
2020-04-09		6481 etc rela	ＴＨＫ	2257	2206	2234	2250		2233.493	53	2.412
2020-04-08		6481 etc rela	ＴＨＫ	2232	2112	2127	2197		2180.882	40	1.854
2020-04-07		6481 etc rela	ＴＨＫ	2248	2103	2196	2157		2141.175	57	2.714
2020-04-06		6481 etc rela	ＴＨＫ	2109	1965	2000	2100		2084.594	96	4.79
2020-04-03		6481 etc rela	ＴＨＫ	2087	1989	2053	2004		1989.298	-60	-2.907
2020-04-02		6481 etc rela	ＴＨＫ	2106	2043	2074	2064		2048.858	-47	-2.226
2020-04-01		6481 etc rela	ＴＨＫ	2226	2091	2115	2111		2095.513	-101	-4.566
2020-03-31		6481 etc rela	ＴＨＫ	2303	2181	2253	2212		2195.772	-15	-0.674
2020-03-30		6481 etc rela	ＴＨＫ	2261	2164	2225	2227		2210.662	-73	-3.174
2020-03-27		6481 etc rela	ＴＨＫ	2380	2236	2380	2300		2283.126	47	2.086
2020-03-26		6481 etc rela	ＴＨＫ	2310	2188	2228	2253		2236.471	-50	-2.171
2020-03-25		6481 etc rela	ＴＨＫ	2317	2236	2294	2303		2286.104	222	10.668
2020-03-24		6481 etc rela	ＴＨＫ	2111	2032	2072	2081		2065.733	99	4.995
2020-03-23		6481 etc rela	ＴＨＫ	2024	1881	1956	1982		1967.459	13	0.66
2020-03-19		6481 etc rela	ＴＨＫ	2141	1925	2101	1969		1954.555	8	0.408
2020-03-18		6481 etc rela	ＴＨＫ	2048	1909	1963	1961		1946.613	30	1.554
2020-03-17		6481 etc rela	ＴＨＫ	1946	1730	1759	1931		1916.833	150	8.422
2020-03-16		6481 etc rela	ＴＨＫ	1915	1776	1864	1781		1767.934	-47	-2.571
2020-03-13		6481 etc rela	ＴＨＫ	1892	1727	1750	1828		1814.589	-66	-3.485
2020-03-12		6481 etc rela	ＴＨＫ	2021	1885	1992	1894		1880.105	-174	-8.414
2020-03-11		6481 etc rela	ＴＨＫ	2179	2066	2084	2068		2052.828	2	0.097
2020-03-10		6481 etc rela	ＴＨＫ	2093	1959	2042	2066		2050.843	-26	-1.243
2020-03-09		6481 etc rela	ＴＨＫ	2193	2066	2174	2092		2076.652	-226	-9.75
2020-03-06		6481 etc rela	ＴＨＫ	2368	2292	2350	2318		2300.994	-85	-3.537
2020-03-05		6481 etc rela	ＴＨＫ	2444	2383	2444	2403		2385.37	-9	-0.373
2020-03-04		6481 etc rela	ＴＨＫ	2429	2345	2360	2412		2394.305	8	0.333
2020-03-03		6481 etc rela	ＴＨＫ	2506	2404	2499	2404		2386.363	-37	-1.516
2020-03-02		6481 etc rela	ＴＨＫ	2498	2393	2398	2441		2423.092	-32	-1.294
2020-02-28		6481 etc rela	ＴＨＫ	2499	2431	2470	2473		2454.857	-78	-3.058
2020-02-27		6481 etc rela	ＴＨＫ	2614	2519	2600	2551		2532.285	-76	-2.893
2020-02-26		6481 etc rela	ＴＨＫ	2637	2564	2599	2627		2607.728	-13	-0.492
2020-02-25		6481 etc rela	ＴＨＫ	2673	2554	2555	2640		2620.632	-115	-4.174
2020-02-21		6481 etc rela	ＴＨＫ	2797	2755	2761	2755		2734.788	-7	-0.253
2020-02-20		6481 etc rela	ＴＨＫ	2832	2745	2766	2762		2741.737	26	0.95
2020-02-19		6481 etc rela	ＴＨＫ	2772	2703	2760	2736		2715.928	-2	-0.073
2020-02-18		6481 etc rela	ＴＨＫ	2843	2733	2839	2738		2717.913	-148	-5.128
2020-02-17		6481 etc rela	ＴＨＫ	2907	2849	2856	2886		2864.827	15	0.522
2020-02-14		6481 etc rela	ＴＨＫ	2932	2806	2903	2871		2849.937	18	0.631
2020-02-13		6481 etc rela	ＴＨＫ	2921	2838	2915	2853		2832.069	-51	-1.756
2020-02-12		6481 etc rela	ＴＨＫ	2923	2870	2876	2904		2882.695	30	1.044
2020-02-10		6481 etc rela	ＴＨＫ	2897	2851	2853	2874		2852.915	-37	-1.271
2020-02-07		6481 etc rela	ＴＨＫ	2942	2883	2929	2911		2889.644	-16	-0.547
2020-02-06		6481 etc rela	ＴＨＫ	2946	2892	2925	2927		2905.526	87	3.063
2020-02-05		6481 etc rela	ＴＨＫ	2897	2821	2880	2840		2819.165	34	1.212
2020-02-04		6481 etc rela	ＴＨＫ	2822	2777	2789	2806		2785.414	-18	-0.637
2020-02-03		6481 etc rela	ＴＨＫ	2834	2742	2746	2824		2803.282	8	0.284
2020-01-31		6481 etc rela	ＴＨＫ	2893	2810	2887	2816		2795.341	-27	-0.95
2020-01-30		6481 etc rela	ＴＨＫ	2940	2807	2928	2843		2822.143	-80	-2.737
2020-01-29		6481 etc rela	ＴＨＫ	2944	2881	2925	2923		2901.556	32	1.107
2020-01-28		6481 etc rela	ＴＨＫ	2895	2825	2850	2891		2869.79	-55	-1.867
2020-01-27		6481 etc rela	ＴＨＫ	3005	2941	2963	2946		2924.387	-149	-4.814
2020-01-24		6481 etc rela	ＴＨＫ	3115	3075	3115	3095		3072.294	10	0.324
2020-01-23		6481 etc rela	ＴＨＫ	3090	3050	3080	3085		3062.367	-30	-0.963
2020-01-22		6481 etc rela	ＴＨＫ	3140	3080	3090	3115		3092.147	-25	-0.796
2020-01-21		6481 etc rela	ＴＨＫ	3220	3125	3210	3140		3116.964	-80	-2.484
2020-01-20		6481 etc rela	ＴＨＫ	3270	3180	3180	3220		3196.377	30	0.94
2020-01-17		6481 etc rela	ＴＨＫ	3285	3180	3270	3190		3166.597	85	2.738
2020-01-16		6481 etc rela	ＴＨＫ	3140	3065	3130	3105		3082.22	-35	-1.115
2020-01-15		6481 etc rela	ＴＨＫ	3150	3105	3150	3140		3116.964	-30	-0.946
2020-01-14		6481 etc rela	ＴＨＫ	3170	3095	3110	3170		3146.744	85	2.755
2020-01-10		6481 etc rela	ＴＨＫ	3100	2972	2972	3085		3062.367	143	4.861
2020-01-09		6481 etc rela	ＴＨＫ	2963	2893	2896	2942		2920.416	113	3.994
2020-01-08		6481 etc rela	ＴＨＫ	2840	2778	2810	2829		2808.245	-68	-2.347
2020-01-07		6481 etc rela	ＴＨＫ	2917	2872	2880	2897		2875.746	27	0.941
2020-01-06		6481 etc rela	ＴＨＫ	2883	2832	2868	2870		2848.944	-98	-3.302
2019-12-30		6481 etc rela	ＴＨＫ	3005	2952	3000	2968		2946.226	-52	-1.722
2019-12-27		6481 etc rela	ＴＨＫ	3055	3015	3050	3020		2997.844	-10	-0.33
2019-12-26		6481 etc rela	ＴＨＫ	3045	3015	3025	3030		2999.83	5	0.165
2019-12-25		6481 etc rela	ＴＨＫ	3035	3005	3010	3025		2994.879	-15	-0.493
2019-12-24		6481 etc rela	ＴＨＫ	3065	3025	3025	3040		3009.73	40	1.333
2019-12-23		6481 etc rela	ＴＨＫ	3035	2973	3020	3000		2970.128	12	0.402
2019-12-20		6481 etc rela	ＴＨＫ	3030	2965	2995	2988		2958.248	27	0.912
2019-12-19		6481 etc rela	ＴＨＫ	2970	2883	2930	2961		2931.516	25	0.851
2019-12-18		6481 etc rela	ＴＨＫ	3080	2931	3080	2936		2906.766	-144	-4.675
2019-12-17		6481 etc rela	ＴＨＫ	3115	3070	3115	3080		3049.332	-5	-0.162
2019-12-16		6481 etc rela	ＴＨＫ	3095	3045	3070	3085		3054.282	0	0
2019-12-13		6481 etc rela	ＴＨＫ	3200	3075	3115	3085		3054.282	133	4.505
2019-12-12		6481 etc rela	ＴＨＫ	2981	2941	2958	2952		2922.606	2	0.068
2019-12-11		6481 etc rela	ＴＨＫ	2999	2940	2997	2950		2920.626	-50	-1.667
2019-12-10		6481 etc rela	ＴＨＫ	3010	2974	3005	3000		2970.128	-40	-1.316
2019-12-09		6481 etc rela	ＴＨＫ	3050	3000	3050	3040		3009.73	55	1.843
2019-12-06		6481 etc rela	ＴＨＫ	3045	2974	3000	2985		2955.278	-15	-0.5
2019-12-05		6481 etc rela	ＴＨＫ	3030	3000	3010	3000		2970.128	24	0.806
2019-12-04		6481 etc rela	ＴＨＫ	3025	2970	3025	2976		2946.367	-89	-2.904
2019-12-03		6481 etc rela	ＴＨＫ	3070	3020	3050	3065		3034.481	-55	-1.763
2019-12-02		6481 etc rela	ＴＨＫ	3140	3085	3095	3120		3088.933	45	1.463
2019-11-29		6481 etc rela	ＴＨＫ	3100	3065	3080	3075		3044.382	-15	-0.485
2019-11-28		6481 etc rela	ＴＨＫ	3135	3070	3105	3090		3059.232	-25	-0.803
2019-11-27		6481 etc rela	ＴＨＫ	3125	3060	3085	3115		3083.983	50	1.631
2019-11-26		6481 etc rela	ＴＨＫ	3110	3060	3060	3065		3034.481	45	1.49
2019-11-25		6481 etc rela	ＴＨＫ	3020	2939	2960	3020		2989.929	46	1.547
2019-11-22		6481 etc rela	ＴＨＫ	3020	2901	2905	2974		2944.387	90	3.121
2019-11-21		6481 etc rela	ＴＨＫ	2943	2860	2921	2884		2855.283	-49	-1.671
2019-11-20		6481 etc rela	ＴＨＫ	2988	2919	2958	2933		2903.795	-56	-1.874
2019-11-19		6481 etc rela	ＴＨＫ	3020	2972	3000	2989		2959.238	-51	-1.678
2019-11-18		6481 etc rela	ＴＨＫ	3075	3020	3055	3040		3009.73	-10	-0.328
2019-11-15		6481 etc rela	ＴＨＫ	3070	2978	2980	3050		3019.63	40	1.329
2019-11-14		6481 etc rela	ＴＨＫ	3130	2980	3000	3010		2980.029	-180	-5.643
2019-11-13		6481 etc rela	ＴＨＫ	3205	3145	3170	3190		3158.236	20	0.631
2019-11-12		6481 etc rela	ＴＨＫ	3195	3140	3160	3170		3138.436	-5	-0.157
2019-11-11		6481 etc rela	ＴＨＫ	3215	3170	3180	3175		3143.386	-5	-0.157
2019-11-08		6481 etc rela	ＴＨＫ	3225	3165	3220	3180		3148.336	5	0.157
2019-11-07		6481 etc rela	ＴＨＫ	3180	3110	3145	3175		3143.386	5	0.158
2019-11-06		6481 etc rela	ＴＨＫ	3255	3155	3235	3170		3138.436	-30	-0.938
2019-11-05		6481 etc rela	ＴＨＫ	3240	3195	3200	3200		3168.137	65	2.073
2019-11-01		6481 etc rela	ＴＨＫ	3145	3060	3090	3135		3103.784	-20	-0.634
2019-10-31		6481 etc rela	ＴＨＫ	3215	3120	3175	3155		3123.585	-45	-1.406
2019-10-30		6481 etc rela	ＴＨＫ	3305	3170	3300	3200		3168.137	-60	-1.84
2019-10-29		6481 etc rela	ＴＨＫ	3270	3190	3195	3260		3227.539	105	3.328
2019-10-28		6481 etc rela	ＴＨＫ	3175	3085	3100	3155		3123.585	105	3.443
2019-10-25		6481 etc rela	ＴＨＫ	3055	3005	3025	3050		3019.63	60	2.007
2019-10-24		6481 etc rela	ＴＨＫ	3010	2958	2959	2990		2960.228	59	2.013
2019-10-23		6481 etc rela	ＴＨＫ	2931	2841	2880	2931		2901.815	55	1.912
2019-10-21		6481 etc rela	ＴＨＫ	2911	2876	2903	2876		2847.363	-17	-0.588
2019-10-18		6481 etc rela	ＴＨＫ	2934	2876	2895	2893		2864.194	-1	-0.035
2019-10-17		6481 etc rela	ＴＨＫ	2909	2871	2894	2894		2865.184	-2	-0.069
2019-10-16		6481 etc rela	ＴＨＫ	2966	2869	2900	2896		2867.164	53	1.864
2019-10-15		6481 etc rela	ＴＨＫ	2869	2816	2828	2843		2814.692	81	2.933
2019-10-11		6481 etc rela	ＴＨＫ	2784	2744	2768	2762		2734.498	7	0.254
2019-10-10		6481 etc rela	ＴＨＫ	2771	2701	2725	2755		2727.568	25	0.916
2019-10-09		6481 etc rela	ＴＨＫ	2747	2716	2747	2730		2702.817	-67	-2.395
2019-10-08		6481 etc rela	ＴＨＫ	2804	2763	2770	2797		2769.149	50	1.82
2019-10-07		6481 etc rela	ＴＨＫ	2774	2693	2773	2747		2719.647	-23	-0.83
2019-10-04		6481 etc rela	ＴＨＫ	2812	2766	2782	2770		2742.418	-27	-0.965
2019-10-03		6481 etc rela	ＴＨＫ	2797	2705	2724	2797		2769.149	6	0.215
2019-10-02		6481 etc rela	ＴＨＫ	2849	2765	2846	2791		2763.209	-143	-4.874
2019-10-01		6481 etc rela	ＴＨＫ	2934	2851	2856	2934		2904.785	101	3.565
2019-09-30		6481 etc rela	ＴＨＫ	2875	2810	2844	2833		2804.791	-36	-1.255
2019-09-27		6481 etc rela	ＴＨＫ	2883	2819	2874	2869		2840.432	33	1.164
2019-09-26		6481 etc rela	ＴＨＫ	2919	2830	2875	2836		2807.761	39	1.394
2019-09-25		6481 etc rela	ＴＨＫ	2826	2770	2826	2797		2769.149	-58	-2.032
2019-09-24		6481 etc rela	ＴＨＫ	2875	2803	2806	2855		2826.572	63	2.256
2019-09-20		6481 etc rela	ＴＨＫ	2860	2788	2833	2792		2764.199	-78	-2.718
2019-09-19		6481 etc rela	ＴＨＫ	2928	2867	2899	2870		2841.423	-37	-1.273
2019-09-18		6481 etc rela	ＴＨＫ	3000	2894	2982	2907		2878.054	23	0.798
2019-09-17		6481 etc rela	ＴＨＫ	2904	2825	2839	2884		2855.283	8	0.278
2019-09-13		6481 etc rela	ＴＨＫ	2900	2844	2900	2876		2847.363	-31	-1.066
2019-09-12		6481 etc rela	ＴＨＫ	2935	2864	2928	2907		2878.054	79	2.793
2019-09-11		6481 etc rela	ＴＨＫ	2855	2794	2835	2828		2799.841	28	1
2019-09-10		6481 etc rela	ＴＨＫ	2800	2753	2753	2800		2772.12	88	3.245
2019-09-09		6481 etc rela	ＴＨＫ	2730	2669	2670	2712		2684.996	61	2.301
2019-09-06		6481 etc rela	ＴＨＫ	2674	2634	2652	2651		2624.603	63	2.434
2019-09-05		6481 etc rela	ＴＨＫ	2617	2519	2520	2588		2562.23	115	4.65
2019-09-04		6481 etc rela	ＴＨＫ	2475	2428	2454	2473		2448.376	4	0.162
2019-09-03		6481 etc rela	ＴＨＫ	2479	2443	2447	2469		2444.416	21	0.858
2019-09-02		6481 etc rela	ＴＨＫ	2495	2427	2485	2448		2423.625	-20	-0.81
2019-08-30		6481 etc rela	ＴＨＫ	2475	2405	2405	2468		2443.426	113	4.798
2019-08-29		6481 etc rela	ＴＨＫ	2374	2337	2359	2355		2331.551	-1	-0.042
2019-08-28		6481 etc rela	ＴＨＫ	2388	2356	2380	2356		2332.541	-58	-2.403
2019-08-27		6481 etc rela	ＴＨＫ	2447	2403	2403	2414		2389.963	31	1.301
2019-08-26		6481 etc rela	ＴＨＫ	2402	2352	2354	2383		2359.272	-101	-4.066
2019-08-23		6481 etc rela	ＴＨＫ	2497	2466	2470	2484		2459.266	18	0.73
2019-08-22		6481 etc rela	ＴＨＫ	2488	2450	2456	2466		2441.446	23	0.941
2019-08-21		6481 etc rela	ＴＨＫ	2449	2381	2405	2443		2418.674	-8	-0.326
2019-08-20		6481 etc rela	ＴＨＫ	2463	2420	2429	2451		2426.595	36	1.491
2019-08-19		6481 etc rela	ＴＨＫ	2465	2415	2450	2415		2390.953	0	0
2019-08-16		6481 etc rela	ＴＨＫ	2439	2397	2410	2415		2390.953	-8	-0.33
2019-08-15		6481 etc rela	ＴＨＫ	2428	2338	2348	2423		2398.874	-25	-1.021
2019-08-14		6481 etc rela	ＴＨＫ	2451	2371	2371	2448		2423.625	138	5.974
2019-08-13		6481 etc rela	ＴＨＫ	2314	2241	2266	2310		2286.999	-12	-0.517
2019-08-09		6481 etc rela	ＴＨＫ	2400	2307	2395	2322		2298.879	-60	-2.519
2019-08-08		6481 etc rela	ＴＨＫ	2490	2373	2420	2382		2358.282	-76	-3.092
2019-08-07		6481 etc rela	ＴＨＫ	2523	2449	2490	2458		2433.525	-41	-1.641
2019-08-06		6481 etc rela	ＴＨＫ	2507	2375	2399	2499		2474.117	-4	-0.16
2019-08-05		6481 etc rela	ＴＨＫ	2596	2499	2578	2503		2478.077	-120	-4.575
2019-08-02		6481 etc rela	ＴＨＫ	2700	2610	2663	2623		2596.882	-140	-5.067
2019-08-01		6481 etc rela	ＴＨＫ	2783	2723	2734	2763		2735.488	-11	-0.397
2019-07-31		6481 etc rela	ＴＨＫ	2835	2774	2797	2774		2746.379	-42	-1.491
2019-07-30		6481 etc rela	ＴＨＫ	2839	2789	2793	2816		2787.96	33	1.186
2019-07-29		6481 etc rela	ＴＨＫ	2829	2764	2829	2783		2755.289	-53	-1.869
2019-07-26		6481 etc rela	ＴＨＫ	2863	2787	2863	2836		2807.761	-57	-1.97
2019-07-25		6481 etc rela	ＴＨＫ	2902	2864	2887	2893		2864.194	7	0.243
2019-07-24		6481 etc rela	ＴＨＫ	2891	2812	2814	2886		2857.263	108	3.888
2019-07-23		6481 etc rela	ＴＨＫ	2799	2684	2688	2778		2750.339	98	3.657
2019-07-22		6481 etc rela	ＴＨＫ	2683	2624	2624	2680		2653.314	78	2.998
2019-07-19		6481 etc rela	ＴＨＫ	2620	2539	2540	2602		2576.091	79	3.131
2019-07-18		6481 etc rela	ＴＨＫ	2565	2501	2547	2523		2497.878	-67	-2.587
2019-07-17		6481 etc rela	ＴＨＫ	2613	2577	2580	2590		2564.211	4	0.155
2019-07-16		6481 etc rela	ＴＨＫ	2612	2549	2550	2586		2560.25	39	1.531
2019-07-12		6481 etc rela	ＴＨＫ	2592	2540	2575	2547		2521.639	-35	-1.356
2019-07-11		6481 etc rela	ＴＨＫ	2587	2528	2575	2582		2556.29	-17	-0.654
2019-07-10		6481 etc rela	ＴＨＫ	2606	2568	2604	2599		2573.121	-27	-1.028
2019-07-09		6481 etc rela	ＴＨＫ	2675	2594	2675	2626		2599.852	-59	-2.197
2019-07-08		6481 etc rela	ＴＨＫ	2699	2664	2689	2685		2658.265	-22	-0.813
2019-07-05		6481 etc rela	ＴＨＫ	2711	2643	2653	2707		2680.046	79	3.006
2019-07-04		6481 etc rela	ＴＨＫ	2630	2601	2628	2628		2601.832	17	0.651
2019-07-03		6481 etc rela	ＴＨＫ	2647	2584	2646	2611		2585.002	-79	-2.937
2019-07-02		6481 etc rela	ＴＨＫ	2699	2656	2698	2690		2663.215	-20	-0.738
2019-07-01		6481 etc rela	ＴＨＫ	2716	2677	2690	2710		2683.016	135	5.243
2019-06-28		6481 etc rela	ＴＨＫ	2577	2534	2553	2575		2549.36	-11	-0.425
2019-06-27		6481 etc rela	ＴＨＫ	2601	2536	2539	2586		2560.25	97	3.897
2019-06-26		6481 etc rela	ＴＨＫ	2512	2444	2463	2489		2464.216	19	0.769
2019-06-25		6481 etc rela	ＴＨＫ	2513	2460	2471	2470		2421.645	-60	-2.372
2019-06-24		6481 etc rela	ＴＨＫ	2552	2520	2535	2530		2480.47	-40	-1.556
2019-06-21		6481 etc rela	ＴＨＫ	2595	2535	2563	2570		2519.687	30	1.181
2019-06-20		6481 etc rela	ＴＨＫ	2545	2473	2524	2540		2490.274	47	1.885
2019-06-19		6481 etc rela	ＴＨＫ	2568	2483	2534	2493		2444.195	80	3.315
2019-06-18		6481 etc rela	ＴＨＫ	2447	2399	2427	2413		2365.761	-17	-0.7
2019-06-17		6481 etc rela	ＴＨＫ	2440	2405	2424	2430		2382.428	-7	-0.287
2019-06-14		6481 etc rela	ＴＨＫ	2451	2422	2440	2437		2389.291	11	0.453
2019-06-13		6481 etc rela	ＴＨＫ	2450	2389	2399	2426		2378.506	-7	-0.288
2019-06-12		6481 etc rela	ＴＨＫ	2475	2406	2427	2433		2385.368	-10	-0.409
2019-06-11		6481 etc rela	ＴＨＫ	2446	2362	2378	2443		2395.173	61	2.561
2019-06-10		6481 etc rela	ＴＨＫ	2410	2361	2388	2382		2335.367	61	2.628
2019-06-07		6481 etc rela	ＴＨＫ	2330	2263	2277	2321		2275.562	63	2.79
2019-06-06		6481 etc rela	ＴＨＫ	2305	2248	2284	2258		2213.795	-39	-1.698
2019-06-05		6481 etc rela	ＴＨＫ	2328	2287	2295	2297		2252.031	87	3.937
2019-06-04		6481 etc rela	ＴＨＫ	2221	2156	2161	2210		2166.734	60	2.791
2019-06-03		6481 etc rela	ＴＨＫ	2191	2140	2177	2150		2107.909	-77	-3.458
2019-05-31		6481 etc rela	ＴＨＫ	2266	2218	2232	2227		2183.402	-46	-2.024
2019-05-30		6481 etc rela	ＴＨＫ	2290	2220	2222	2273		2228.501	40	1.791
2019-05-29		6481 etc rela	ＴＨＫ	2263	2223	2248	2233		2189.284	-43	-1.889
2019-05-28		6481 etc rela	ＴＨＫ	2295	2242	2243	2276		2231.443	26	1.156
2019-05-27		6481 etc rela	ＴＨＫ	2299	2243	2274	2250		2205.951	-22	-0.968
2019-05-24		6481 etc rela	ＴＨＫ	2306	2222	2230	2272		2227.521	-8	-0.351
2019-05-23		6481 etc rela	ＴＨＫ	2327	2270	2307	2280		2235.364	-72	-3.061
2019-05-22		6481 etc rela	ＴＨＫ	2392	2338	2372	2352		2305.955	36	1.554
2019-05-21		6481 etc rela	ＴＨＫ	2336	2244	2314	2316		2270.66	-39	-1.656
2019-05-20		6481 etc rela	ＴＨＫ	2451	2351	2427	2355		2308.896	-95	-3.878
2019-05-17		6481 etc rela	ＴＨＫ	2534	2440	2503	2450		2402.036	-9	-0.366
2019-05-16		6481 etc rela	ＴＨＫ	2523	2414	2516	2459		2410.86	-91	-3.569
2019-05-15		6481 etc rela	ＴＨＫ	2678	2501	2603	2550		2500.078	97	3.954
2019-05-14		6481 etc rela	ＴＨＫ	2461	2352	2374	2453		2404.977	-3	-0.122
2019-05-13		6481 etc rela	ＴＨＫ	2517	2434	2500	2456		2407.919	-114	-4.436
2019-05-10		6481 etc rela	ＴＨＫ	2656	2538	2544	2570		2519.687	31	1.221
2019-05-09		6481 etc rela	ＴＨＫ	2614	2533	2578	2539		2489.294	-36	-1.398
2019-05-08		6481 etc rela	ＴＨＫ	2640	2532	2580	2575		2524.589	-76	-2.867
2019-05-07		6481 etc rela	ＴＨＫ	2807	2632	2806	2651		2599.101	-255	-8.775
2019-04-26		6481 etc rela	ＴＨＫ	2917	2843	2866	2906		2849.109	-34	-1.156
2019-04-25		6481 etc rela	ＴＨＫ	2952	2869	2906	2940		2882.443	42	1.449
2019-04-24		6481 etc rela	ＴＨＫ	2966	2891	2957	2898		2841.265	-34	-1.16
2019-04-23		6481 etc rela	ＴＨＫ	3005	2909	3000	2932		2874.6	-78	-2.591
2019-04-22		6481 etc rela	ＴＨＫ	3060	3000	3050	3010		2951.073	-65	-2.114
2019-04-19		6481 etc rela	ＴＨＫ	3080	3030	3070	3075		3014.801	79	2.637
2019-04-18		6481 etc rela	ＴＨＫ	3065	2985	3050	2996		2937.347	-44	-1.447
2019-04-17		6481 etc rela	ＴＨＫ	3090	3010	3050	3040		2980.485	54	1.808
2019-04-16		6481 etc rela	ＴＨＫ	3040	2953	3005	2986		2927.543	-44	-1.452
2019-04-15		6481 etc rela	ＴＨＫ	3050	2986	3010	3030		2970.681	124	4.267
2019-04-12		6481 etc rela	ＴＨＫ	2936	2873	2902	2906		2849.109	-17	-0.582
2019-04-11		6481 etc rela	ＴＨＫ	2949	2894	2919	2923		2865.776	19	0.654
2019-04-10		6481 etc rela	ＴＨＫ	2920	2817	2869	2904		2847.148	18	0.624
2019-04-09		6481 etc rela	ＴＨＫ	2912	2810	2870	2886		2829.5	-74	-2.5
2019-04-08		6481 etc rela	ＴＨＫ	3050	2947	3040	2960		2902.052	-70	-2.31
2019-04-05		6481 etc rela	ＴＨＫ	3045	2983	2990	3030		2970.681	44	1.474
2019-04-04		6481 etc rela	ＴＨＫ	3065	2971	3040	2986		2927.543	-24	-0.797
2019-04-03		6481 etc rela	ＴＨＫ	3010	2942	2945	3010		2951.073	87	2.976
2019-04-02		6481 etc rela	ＴＨＫ	2950	2892	2924	2923		2865.776	95	3.359
2019-04-01		6481 etc rela	ＴＨＫ	2906	2794	2818	2828		2772.636	94	3.438
2019-03-29		6481 etc rela	ＴＨＫ	2751	2690	2744	2734		2680.476	23	0.848
2019-03-28		6481 etc rela	ＴＨＫ	2728	2682	2726	2711		2657.926	-45	-1.633
2019-03-27		6481 etc rela	ＴＨＫ	2760	2707	2715	2756		2702.045	-9	-0.325
2019-03-26		6481 etc rela	ＴＨＫ	2766	2707	2741	2765		2710.87	66	2.445
2019-03-25		6481 etc rela	ＴＨＫ	2709	2653	2708	2699		2646.161	-159	-5.563
2019-03-22		6481 etc rela	ＴＨＫ	2859	2778	2779	2858		2802.049	129	4.727
2019-03-20		6481 etc rela	ＴＨＫ	2745	2697	2719	2729		2675.574	-6	-0.219
2019-03-19		6481 etc rela	ＴＨＫ	2754	2691	2725	2735		2681.457	22	0.811
2019-03-18		6481 etc rela	ＴＨＫ	2717	2645	2645	2713		2659.887	71	2.687
2019-03-15		6481 etc rela	ＴＨＫ	2671	2584	2585	2642		2590.278	78	3.042
2019-03-14		6481 etc rela	ＴＨＫ	2606	2560	2566	2564		2513.804	32	1.264
2019-03-13		6481 etc rela	ＴＨＫ	2585	2524	2578	2532		2482.431	-19	-0.745
2019-03-12		6481 etc rela	ＴＨＫ	2576	2495	2520	2551		2501.059	101	4.122
2019-03-11		6481 etc rela	ＴＨＫ	2481	2417	2457	2450		2402.036	4	0.164
2019-03-08		6481 etc rela	ＴＨＫ	2520	2427	2500	2446		2398.115	-147	-5.669
2019-03-07		6481 etc rela	ＴＨＫ	2679	2574	2642	2593		2542.237	-199	-7.128
2019-03-06		6481 etc rela	ＴＨＫ	2816	2780	2800	2792		2737.341	-27	-0.958
2019-03-05		6481 etc rela	ＴＨＫ	2849	2774	2837	2819		2763.812	-68	-2.355
2019-03-04		6481 etc rela	ＴＨＫ	2905	2833	2833	2887		2830.481	92	3.292
2019-03-01		6481 etc rela	ＴＨＫ	2848	2778	2786	2795		2740.282	59	2.156
2019-02-28		6481 etc rela	ＴＨＫ	2785	2712	2773	2736		2682.438	-63	-2.251
2019-02-27		6481 etc rela	ＴＨＫ	2820	2754	2771	2799		2744.204	-5	-0.178
2019-02-26		6481 etc rela	ＴＨＫ	2871	2772	2840	2804		2749.105	-54	-1.889
2019-02-25		6481 etc rela	ＴＨＫ	2880	2838	2854	2858		2802.049	12	0.422
2019-02-22		6481 etc rela	ＴＨＫ	2850	2765	2785	2846		2790.284	28	0.994
2019-02-21		6481 etc rela	ＴＨＫ	2891	2813	2874	2818		2762.832	-11	-0.389
2019-02-20		6481 etc rela	ＴＨＫ	2876	2817	2864	2829		2773.616	-32	-1.118
2019-02-19		6481 etc rela	ＴＨＫ	2900	2792	2822	2861		2804.99	-12	-0.418
2019-02-18		6481 etc rela	ＴＨＫ	2908	2826	2831	2873		2816.755	153	5.625
2019-02-15		6481 etc rela	ＴＨＫ	2750	2658	2732	2720		2666.75	-12	-0.439
2019-02-14		6481 etc rela	ＴＨＫ	2800	2719	2799	2732		2678.515	-22	-0.799
2019-02-13		6481 etc rela	ＴＨＫ	2782	2662	2700	2754		2700.085	79	2.953
2019-02-12		6481 etc rela	ＴＨＫ	2708	2579	2586	2675		2622.631	139	5.481
2019-02-08		6481 etc rela	ＴＨＫ	2618	2492	2609	2536		2486.353	-157	-5.83
2019-02-07		6481 etc rela	ＴＨＫ	2696	2647	2676	2693		2640.279	18	0.673
2019-02-06		6481 etc rela	ＴＨＫ	2703	2645	2682	2675		2622.631	5	0.187
2019-02-05		6481 etc rela	ＴＨＫ	2704	2656	2662	2670		2617.729	15	0.565
2019-02-04		6481 etc rela	ＴＨＫ	2663	2621	2626	2655		2603.023	56	2.155
2019-02-01		6481 etc rela	ＴＨＫ	2635	2587	2599	2599		2548.119	22	0.854
2019-01-31		6481 etc rela	ＴＨＫ	2600	2537	2560	2577		2526.55	94	3.786
2019-01-30		6481 etc rela	ＴＨＫ	2527	2435	2514	2483		2434.39	19	0.771
2019-01-29		6481 etc rela	ＴＨＫ	2520	2404	2520	2464		2415.762	-116	-4.496
2019-01-28		6481 etc rela	ＴＨＫ	2604	2528	2553	2580		2529.491	38	1.495
2019-01-25		6481 etc rela	ＴＨＫ	2555	2440	2451	2542		2492.235	128	5.302
2019-01-24		6481 etc rela	ＴＨＫ	2414	2339	2359	2414		2366.741	54	2.288
2019-01-23		6481 etc rela	ＴＨＫ	2395	2305	2328	2360		2313.798	-18	-0.757
2019-01-22		6481 etc rela	ＴＨＫ	2420	2351	2392	2378		2331.445	-19	-0.793
2019-01-21		6481 etc rela	ＴＨＫ	2409	2357	2381	2397		2350.074	77	3.319
2019-01-18		6481 etc rela	ＴＨＫ	2330	2228	2238	2320		2274.581	66	2.928
2019-01-17		6481 etc rela	ＴＨＫ	2317	2238	2280	2254		2209.873	-28	-1.227
2019-01-16		6481 etc rela	ＴＨＫ	2310	2223	2239	2282		2237.325	43	1.921
2019-01-15		6481 etc rela	ＴＨＫ	2244	2129	2139	2239		2195.167	75	3.466
2019-01-11		6481 etc rela	ＴＨＫ	2176	2086	2086	2164		2121.635	98	4.743
2019-01-10		6481 etc rela	ＴＨＫ	2100	2052	2081	2066		2025.554	-42	-1.992
2019-01-09		6481 etc rela	ＴＨＫ	2121	2072	2118	2108		2066.731	-9	-0.425
2019-01-08		6481 etc rela	ＴＨＫ	2141	2069	2081	2117		2075.555	6	0.284
2019-01-07		6481 etc rela	ＴＨＫ	2143	2089	2100	2111		2069.673	91	4.505
2019-01-04		6481 etc rela	ＴＨＫ	2022	1926	1990	2020		1980.454	-42	-2.037
2018-12-31		6481 etc rela	ＴＨＫ	2062	2062	2062	2062		2021.632	0	0
2018-12-28		6481 etc rela	ＴＨＫ	2096	2025	2029	2062		2021.632	3	0.146
2018-12-27		6481 etc rela	ＴＨＫ	2153	2046	2145	2059		2018.691	64	3.208
2018-12-26		6481 etc rela	ＴＨＫ	2014	1945	1950	1995		1955.944	13	0.656
2018-12-25		6481 etc rela	ＴＨＫ	2019	1965	1965	1982		1905.942	-116	-5.529
2018-12-24		6481 etc rela	ＴＨＫ	2098	2098	2098	2098		2017.491	0	0
2018-12-21		6481 etc rela	ＴＨＫ	2144	2071	2132	2098		2017.491	-61	-2.825
2018-12-20		6481 etc rela	ＴＨＫ	2247	2138	2241	2159		2076.15	-110	-4.848
2018-12-19		6481 etc rela	ＴＨＫ	2293	2221	2257	2269		2181.929	-14	-0.613
2018-12-18		6481 etc rela	ＴＨＫ	2313	2222	2245	2283		2195.391	-31	-1.34
2018-12-17		6481 etc rela	ＴＨＫ	2384	2313	2353	2314		2225.202	-27	-1.153
2018-12-14		6481 etc rela	ＴＨＫ	2403	2303	2403	2341		2251.166	-75	-3.104
2018-12-13		6481 etc rela	ＴＨＫ	2457	2350	2410	2416		2323.288	43	1.812
2018-12-12		6481 etc rela	ＴＨＫ	2398	2320	2338	2373		2281.938	55	2.373
2018-12-11		6481 etc rela	ＴＨＫ	2379	2287	2350	2318		2229.049	-82	-3.417
2018-12-10		6481 etc rela	ＴＨＫ	2418	2329	2381	2400		2307.902	-31	-1.275
2018-12-07		6481 etc rela	ＴＨＫ	2588	2401	2530	2431		2337.712	-40	-1.619
2018-12-06		6481 etc rela	ＴＨＫ	2546	2445	2546	2471		2376.177	-96	-3.74
2018-12-05		6481 etc rela	ＴＨＫ	2621	2551	2560	2567		2468.493	-62	-2.358
2018-12-04		6481 etc rela	ＴＨＫ	2715	2615	2706	2629		2528.114	-54	-2.013
2018-12-03		6481 etc rela	ＴＨＫ	2735	2671	2680	2683		2580.042	82	3.153
2018-11-30		6481 etc rela	ＴＨＫ	2635	2579	2582	2601		2501.189	13	0.502
2018-11-29		6481 etc rela	ＴＨＫ	2672	2564	2658	2588		2488.687	-25	-0.957
2018-11-28		6481 etc rela	ＴＨＫ	2626	2517	2536	2613		2512.728	96	3.814
2018-11-27		6481 etc rela	ＴＨＫ	2538	2475	2529	2517		2420.412	5	0.199
2018-11-26		6481 etc rela	ＴＨＫ	2514	2419	2438	2512		2415.604	74	3.035
2018-11-23		6481 etc rela	ＴＨＫ	2438	2438	2438	2438		2344.443	0	0
2018-11-22		6481 etc rela	ＴＨＫ	2479	2414	2441	2438		2344.443	-25	-1.015
2018-11-21		6481 etc rela	ＴＨＫ	2475	2381	2384	2463		2368.484	8	0.326
2018-11-20		6481 etc rela	ＴＨＫ	2459	2416	2445	2455		2360.791	-44	-1.761
2018-11-19		6481 etc rela	ＴＨＫ	2514	2401	2401	2499		2403.103	90	3.736
2018-11-16		6481 etc rela	ＴＨＫ	2529	2400	2501	2409		2316.556	-97	-3.871
2018-11-15		6481 etc rela	ＴＨＫ	2546	2462	2489	2506		2409.834	-25	-0.988
2018-11-14		6481 etc rela	ＴＨＫ	2572	2361	2490	2531		2433.875	29	1.159
2018-11-13		6481 etc rela	ＴＨＫ	2527	2420	2472	2502		2405.988	-84	-3.248
2018-11-12		6481 etc rela	ＴＨＫ	2612	2481	2500	2586		2486.764	63	2.497
2018-11-09		6481 etc rela	ＴＨＫ	2634	2516	2632	2523		2426.182	-120	-4.54
2018-11-08		6481 etc rela	ＴＨＫ	2727	2640	2719	2643		2541.577	40	1.537
2018-11-07		6481 etc rela	ＴＨＫ	2717	2587	2709	2603		2503.112	-39	-1.476
2018-11-06		6481 etc rela	ＴＨＫ	2698	2624	2682	2642		2540.615	-11	-0.415
2018-11-05		6481 etc rela	ＴＨＫ	2711	2637	2680	2653		2551.193	-83	-3.034
2018-11-02		6481 etc rela	ＴＨＫ	2794	2532	2549	2736		2631.008	212	8.399
2018-11-01		6481 etc rela	ＴＨＫ	2552	2480	2496	2524		2427.143	23	0.92
2018-10-31		6481 etc rela	ＴＨＫ	2507	2408	2428	2501		2405.026	133	5.617
2018-10-30		6481 etc rela	ＴＨＫ	2379	2245	2246	2368		2277.129	90	3.951
2018-10-29		6481 etc rela	ＴＨＫ	2353	2272	2336	2278		2190.583	0	0
2018-10-26		6481 etc rela	ＴＨＫ	2362	2242	2347	2278		2190.583	-19	-0.827
2018-10-25		6481 etc rela	ＴＨＫ	2324	2276	2286	2297		2208.854	-109	-4.53
2018-10-24		6481 etc rela	ＴＨＫ	2482	2396	2475	2406		2313.671	-56	-2.275
2018-10-23		6481 etc rela	ＴＨＫ	2525	2460	2512	2462		2367.522	-96	-3.753
2018-10-22		6481 etc rela	ＴＨＫ	2570	2466	2488	2558		2459.839	40	1.589
2018-10-19		6481 etc rela	ＴＨＫ	2531	2414	2450	2518		2421.374	3	0.119
2018-10-18		6481 etc rela	ＴＨＫ	2601	2513	2593	2515		2418.489	-119	-4.518
2018-10-17		6481 etc rela	ＴＨＫ	2684	2601	2632	2634		2532.922	78	3.052
2018-10-16		6481 etc rela	ＴＨＫ	2560	2506	2532	2556		2457.915	26	1.028
2018-10-15		6481 etc rela	ＴＨＫ	2598	2524	2558	2530		2432.913	-49	-1.9
2018-10-12		6481 etc rela	ＴＨＫ	2583	2460	2471	2579		2480.032	62	2.463
2018-10-11		6481 etc rela	ＴＨＫ	2575	2480	2486	2517		2420.412	-151	-5.66
2018-10-10		6481 etc rela	ＴＨＫ	2720	2621	2712	2668		2565.617	-24	-0.892
2018-10-09		6481 etc rela	ＴＨＫ	2746	2666	2727	2692		2588.696	-135	-4.775
2018-10-08		6481 etc rela	ＴＨＫ	2827	2827	2827	2827		2718.516	0	0
2018-10-05		6481 etc rela	ＴＨＫ	2872	2822	2860	2827		2718.516	-105	-3.581
2018-10-04		6481 etc rela	ＴＨＫ	2985	2919	2960	2932		2819.487	-1	-0.034
2018-10-03		6481 etc rela	ＴＨＫ	2988	2923	2980	2933		2820.448	-53	-1.775
2018-10-02		6481 etc rela	ＴＨＫ	3065	2966	3015	2986		2871.414	20	0.674
2018-10-01		6481 etc rela	ＴＨＫ	2978	2887	2899	2966		2852.182	74	2.559
2018-09-28		6481 etc rela	ＴＨＫ	2982	2864	2955	2892		2781.022	4	0.139
2018-09-27		6481 etc rela	ＴＨＫ	2991	2883	2991	2888		2777.175	-104	-3.476
2018-09-26		6481 etc rela	ＴＨＫ	3035	2956	3000	2992		2877.184	-43	-1.417
2018-09-25		6481 etc rela	ＴＨＫ	3085	2996	3080	3035		2918.534	-50	-1.621
2018-09-24		6481 etc rela	ＴＨＫ	3085	3085	3085	3085		2966.615	0	0
2018-09-21		6481 etc rela	ＴＨＫ	3090	3000	3005	3085		2966.615	132	4.47
2018-09-20		6481 etc rela	ＴＨＫ	2999	2935	2950	2953		2839.681	38	1.304
2018-09-19		6481 etc rela	ＴＨＫ	2930	2840	2862	2915		2803.139	128	4.593
2018-09-18		6481 etc rela	ＴＨＫ	2838	2688	2736	2787		2680.051	36	1.309
2018-09-17		6481 etc rela	ＴＨＫ	2751	2751	2751	2751		2645.432	0	0
2018-09-14		6481 etc rela	ＴＨＫ	2777	2688	2690	2751		2645.432	118	4.482
2018-09-13		6481 etc rela	ＴＨＫ	2707	2630	2633	2633		2531.96	5	0.19
2018-09-12		6481 etc rela	ＴＨＫ	2711	2602	2710	2628		2527.152	-83	-3.062
2018-09-11		6481 etc rela	ＴＨＫ	2740	2695	2710	2711		2606.968	11	0.407
2018-09-10		6481 etc rela	ＴＨＫ	2729	2675	2680	2700		2596.39	9	0.334
2018-09-07		6481 etc rela	ＴＨＫ	2747	2662	2742	2691		2587.735	-93	-3.341
2018-09-06		6481 etc rela	ＴＨＫ	2790	2666	2768	2784		2677.166	-84	-2.929
2018-09-05		6481 etc rela	ＴＨＫ	2909	2826	2906	2868		2757.943	-8	-0.278
2018-09-04		6481 etc rela	ＴＨＫ	2917	2874	2892	2876		2765.635	0	0
2018-09-03		6481 etc rela	ＴＨＫ	2984	2865	2975	2876		2765.635	-100	-3.36
2018-08-31		6481 etc rela	ＴＨＫ	3010	2907	2964	2976		2861.798	-49	-1.62
2018-08-30		6481 etc rela	ＴＨＫ	3055	3000	3015	3025		2908.918	45	1.51
2018-08-29		6481 etc rela	ＴＨＫ	2988	2952	2957	2980		2865.645	29	0.983
2018-08-28		6481 etc rela	ＴＨＫ	2991	2940	2975	2951		2837.758	43	1.479
2018-08-27		6481 etc rela	ＴＨＫ	2912	2838	2840	2908		2796.407	76	2.684
2018-08-24		6481 etc rela	ＴＨＫ	2886	2816	2886	2832		2723.324	-54	-1.871
2018-08-23		6481 etc rela	ＴＨＫ	2930	2870	2930	2886		2775.251	-20	-0.688
2018-08-22		6481 etc rela	ＴＨＫ	2932	2838	2842	2906		2794.484	72	2.541
2018-08-21		6481 etc rela	ＴＨＫ	2873	2811	2850	2834		2725.247	-26	-0.909
2018-08-20		6481 etc rela	ＴＨＫ	2910	2845	2887	2860		2750.25	-32	-1.107
2018-08-17		6481 etc rela	ＴＨＫ	2902	2806	2812	2892		2781.022	118	4.254
2018-08-16		6481 etc rela	ＴＨＫ	2817	2682	2731	2774		2667.55	-1	-0.036
2018-08-15		6481 etc rela	ＴＨＫ	2880	2747	2852	2775		2668.511	-89	-3.108
2018-08-14		6481 etc rela	ＴＨＫ	2898	2838	2872	2864		2754.096	22	0.774
2018-08-13		6481 etc rela	ＴＨＫ	2939	2811	2939	2842		2732.94	-132	-4.438
2018-08-10		6481 etc rela	ＴＨＫ	3205	2955	3005	2974		2859.875	-111	-3.598
2018-08-09		6481 etc rela	ＴＨＫ	3140	3050	3120	3085		2966.615	20	0.653
2018-08-08		6481 etc rela	ＴＨＫ	3110	2990	3005	3065		2947.383	68	2.269
2018-08-07		6481 etc rela	ＴＨＫ	3000	2959	2977	2997		2881.992	18	0.604
2018-08-06		6481 etc rela	ＴＨＫ	3025	2978	3010	2979		2864.683	-26	-0.865
2018-08-03		6481 etc rela	ＴＨＫ	3025	2982	2992	3005		2889.685	13	0.434
2018-08-02		6481 etc rela	ＴＨＫ	3075	2975	3040	2992		2877.184	-68	-2.222
2018-08-01		6481 etc rela	ＴＨＫ	3125	3055	3085	3060		2942.574	35	1.157
2018-07-31		6481 etc rela	ＴＨＫ	3045	2993	3005	3025		2908.918	-30	-0.982
2018-07-30		6481 etc rela	ＴＨＫ	3110	3050	3070	3055		2937.767	-35	-1.133
2018-07-27		6481 etc rela	ＴＨＫ	3110	2969	2977	3090		2971.423	149	5.066
2018-07-26		6481 etc rela	ＴＨＫ	3015	2931	3010	2941		2828.141	-51	-1.705
2018-07-25		6481 etc rela	ＴＨＫ	2997	2924	2924	2992		2877.184	-13	-0.433
2018-07-24		6481 etc rela	ＴＨＫ	3025	2907	2941	3005		2889.685	53	1.795
2018-07-23		6481 etc rela	ＴＨＫ	2983	2938	2957	2952		2838.719	-19	-0.64
2018-07-20		6481 etc rela	ＴＨＫ	3035	2932	3015	2971		2856.99	-64	-2.109
2018-07-19		6481 etc rela	ＴＨＫ	3100	2968	2968	3035		2918.534	74	2.499
2018-07-18		6481 etc rela	ＴＨＫ	3035	2958	3000	2961		2847.374	-8	-0.269
2018-07-17		6481 etc rela	ＴＨＫ	3085	2924	3050	2969		2855.067	-216	-6.782
2018-07-16		6481 etc rela	ＴＨＫ	3185	3185	3185	3185		3062.778	0	0
2018-07-13		6481 etc rela	ＴＨＫ	3330	3120	3250	3185		3062.778	-25	-0.779
2018-07-12		6481 etc rela	ＴＨＫ	3245	3100	3155	3210		3086.819	30	0.943
2018-07-11		6481 etc rela	ＴＨＫ	3215	3085	3195	3180		3057.97	-50	-1.548
2018-07-10		6481 etc rela	ＴＨＫ	3270	3160	3200	3230		3106.051	85	2.703
2018-07-09		6481 etc rela	ＴＨＫ	3175	3120	3130	3145		3024.313	30	0.963
2018-07-06		6481 etc rela	ＴＨＫ	3140	3055	3060	3115		2995.464	110	3.661
2018-07-05		6481 etc rela	ＴＨＫ	3085	2978	2990	3005		2889.685	-5	-0.166
2018-07-04		6481 etc rela	ＴＨＫ	3190	2998	3170	3010		2894.493	-190	-5.938
2018-07-03		6481 etc rela	ＴＨＫ	3250	3150	3240	3200		3077.202	20	0.629
2018-07-02		6481 etc rela	ＴＨＫ	3260	3170	3175	3180		3057.97	5	0.157
2018-06-29		6481 etc rela	ＴＨＫ	3220	3135	3220	3175		3053.161	-55	-1.703
2018-06-28		6481 etc rela	ＴＨＫ	3250	3170	3235	3230		3106.051	-10	-0.309
2018-06-27		6481 etc rela	ＴＨＫ	3350	3225	3310	3240		3115.667	-70	-2.115
2018-06-26		6481 etc rela	ＴＨＫ	3330	3220	3240	3310		3137.785	40	1.223
2018-06-25		6481 etc rela	ＴＨＫ	3345	3260	3335	3270		3099.866	-65	-1.949
2018-06-22		6481 etc rela	ＴＨＫ	3370	3260	3290	3335		3161.484	-45	-1.331
2018-06-21		6481 etc rela	ＴＨＫ	3420	3330	3365	3380		3204.143	25	0.745
2018-06-20		6481 etc rela	ＴＨＫ	3365	3180	3325	3355		3180.444	45	1.36
2018-06-19		6481 etc rela	ＴＨＫ	3400	3275	3290	3310		3137.785	-20	-0.601
2018-06-18		6481 etc rela	ＴＨＫ	3425	3295	3380	3330		3156.744	-170	-4.857
2018-06-15		6481 etc rela	ＴＨＫ	3630	3465	3610	3500		3317.899	-100	-2.778
2018-06-14		6481 etc rela	ＴＨＫ	3670	3600	3620	3600		3412.697	-50	-1.37
2018-06-13		6481 etc rela	ＴＨＫ	3700	3610	3700	3650		3460.095	-55	-1.484
2018-06-12		6481 etc rela	ＴＨＫ	3835	3705	3830	3705		3512.233	-75	-1.984
2018-06-11		6481 etc rela	ＴＨＫ	3835	3760	3820	3780		3583.331	-55	-1.434
2018-06-08		6481 etc rela	ＴＨＫ	3895	3810	3885	3835		3635.47	-110	-2.788
2018-06-07		6481 etc rela	ＴＨＫ	3980	3915	3940	3945		3739.747	15	0.382
2018-06-06		6481 etc rela	ＴＨＫ	4050	3920	4040	3930		3725.527	-60	-1.504
2018-06-05		6481 etc rela	ＴＨＫ	4040	3935	4015	3990		3782.405	25	0.631
2018-06-04		6481 etc rela	ＴＨＫ	3990	3925	3945	3965		3758.706	115	2.987
2018-06-01		6481 etc rela	ＴＨＫ	3875	3805	3835	3850		3649.689	-20	-0.517
2018-05-31		6481 etc rela	ＴＨＫ	3895	3840	3890	3870		3668.648	25	0.65
2018-05-30		6481 etc rela	ＴＨＫ	3860	3800	3830	3845		3644.949	-85	-2.163
2018-05-29		6481 etc rela	ＴＨＫ	3945	3880	3945	3930		3725.527	-25	-0.632
2018-05-28		6481 etc rela	ＴＨＫ	3965	3810	3810	3955		3749.226	115	2.995
2018-05-25		6481 etc rela	ＴＨＫ	3880	3790	3810	3840		3640.209	-25	-0.647
2018-05-24		6481 etc rela	ＴＨＫ	3990	3835	3980	3865		3663.909	-180	-4.45
2018-05-23		6481 etc rela	ＴＨＫ	4150	4030	4140	4045		3834.544	-95	-2.295
2018-05-22		6481 etc rela	ＴＨＫ	4225	4040	4155	4140		3924.6	-5	-0.121
2018-05-21		6481 etc rela	ＴＨＫ	4170	4000	4000	4145		3929.341	165	4.146
2018-05-18		6481 etc rela	ＴＨＫ	3995	3930	3940	3980		3772.926	95	2.445
2018-05-17		6481 etc rela	ＴＨＫ	3920	3815	3825	3885		3682.868	110	2.914
2018-05-16		6481 etc rela	ＴＨＫ	3815	3755	3800	3775		3578.591	-40	-1.048
2018-05-15		6481 etc rela	ＴＨＫ	3910	3770	3860	3815		3616.51	-185	-4.625
2018-05-14		6481 etc rela	ＴＨＫ	4030	3855	3980	4000		3791.885	70	1.781
2018-05-11		6481 etc rela	ＴＨＫ	3980	3830	3830	3930		3725.527	165	4.382
2018-05-10		6481 etc rela	ＴＨＫ	3820	3750	3785	3765		3569.112	-20	-0.528
2018-05-09		6481 etc rela	ＴＨＫ	3880	3775	3875	3785		3588.071	-45	-1.175
2018-05-08		6481 etc rela	ＴＨＫ	3840	3790	3830	3830		3630.73	15	0.393
2018-05-07		6481 etc rela	ＴＨＫ	3845	3745	3770	3815		3616.51	85	2.279
2018-05-04		6481 etc rela	ＴＨＫ	3730	3730	3730	3730		3535.933	0	0
2018-05-03		6481 etc rela	ＴＨＫ	3730	3730	3730	3730		3535.933	0	0
2018-05-02		6481 etc rela	ＴＨＫ	3795	3705	3760	3730		3535.933	-35	-0.93
2018-05-01		6481 etc rela	ＴＨＫ	3875	3740	3815	3765		3569.112	-65	-1.697
2018-04-30		6481 etc rela	ＴＨＫ	3830	3830	3830	3830		3630.73	0	0
2018-04-27		6481 etc rela	ＴＨＫ	3885	3690	3870	3830		3630.73	-105	-2.668
2018-04-26		6481 etc rela	ＴＨＫ	3960	3920	3940	3935		3730.267	55	1.418
2018-04-25		6481 etc rela	ＴＨＫ	3910	3865	3890	3880		3678.128	-60	-1.523
2018-04-24		6481 etc rela	ＴＨＫ	3950	3905	3945	3940		3735.007	40	1.026
2018-04-23		6481 etc rela	ＴＨＫ	3975	3890	3950	3900		3697.088	-25	-0.637
2018-04-20		6481 etc rela	ＴＨＫ	3940	3855	3895	3925		3720.787	-30	-0.759
2018-04-19		6481 etc rela	ＴＨＫ	4030	3940	4020	3955		3749.226	-40	-1.001
2018-04-18		6481 etc rela	ＴＨＫ	4010	3885	3915	3995		3787.145	100	2.567
2018-04-17		6481 etc rela	ＴＨＫ	3915	3845	3915	3895		3692.348	-35	-0.891
2018-04-16		6481 etc rela	ＴＨＫ	4010	3875	4000	3930		3725.527	-65	-1.627
2018-04-13		6481 etc rela	ＴＨＫ	4040	3935	3935	3995		3787.145	110	2.831
2018-04-12		6481 etc rela	ＴＨＫ	3950	3835	3900	3885		3682.868	-80	-2.018
2018-04-11		6481 etc rela	ＴＨＫ	4020	3870	3885	3965		3758.706	110	2.853
2018-04-10		6481 etc rela	ＴＨＫ	3890	3600	3660	3855		3654.429	135	3.629
2018-04-09		6481 etc rela	ＴＨＫ	3810	3695	3805	3720		3526.453	-155	-4
2018-04-06		6481 etc rela	ＴＨＫ	3980	3860	3950	3875		3673.388	-105	-2.638
2018-04-05		6481 etc rela	ＴＨＫ	4120	3975	4105	3980		3772.926	-80	-1.97
2018-04-04		6481 etc rela	ＴＨＫ	4245	4015	4245	4060		3848.763	-165	-3.905
2018-04-03		6481 etc rela	ＴＨＫ	4270	4210	4265	4225		4005.178	-110	-2.537
2018-04-02		6481 etc rela	ＴＨＫ	4395	4335	4385	4335		4109.456	-65	-1.477
2018-03-30		6481 etc rela	ＴＨＫ	4425	4355	4420	4400		4171.073	75	1.734
2018-03-29		6481 etc rela	ＴＨＫ	4395	4290	4385	4325		4099.976	5	0.116
2018-03-28		6481 etc rela	ＴＨＫ	4350	4265	4320	4320		4095.236	-70	-1.595
2018-03-27		6481 etc rela	ＴＨＫ	4430	4365	4425	4390		4161.594	25	0.573
2018-03-26		6481 etc rela	ＴＨＫ	4375	4215	4285	4365		4137.894	30	0.692
2018-03-23		6481 etc rela	ＴＨＫ	4455	4325	4450	4335		4109.456	-330	-7.074
2018-03-22		6481 etc rela	ＴＨＫ	4720	4615	4620	4665		4422.286	95	2.079
2018-03-21		6481 etc rela	ＴＨＫ	4570	4570	4570	4570		4332.229	0	0
2018-03-20		6481 etc rela	ＴＨＫ	4690	4545	4675	4570		4332.229	-175	-3.688
2018-03-19		6481 etc rela	ＴＨＫ	4760	4670	4680	4745		4498.124	30	0.636
2018-03-16		6481 etc rela	ＴＨＫ	4780	4705	4750	4715		4469.685	-25	-0.527
2018-03-15		6481 etc rela	ＴＨＫ	4750	4630	4630	4740		4493.384	10	0.211
2018-03-14		6481 etc rela	ＴＨＫ	4795	4710	4760	4730		4483.904	-60	-1.253
2018-03-13		6481 etc rela	ＴＨＫ	4790	4625	4675	4790		4540.782	70	1.483
2018-03-12		6481 etc rela	ＴＨＫ	4735	4645	4695	4720		4474.424	165	3.622
2018-03-09		6481 etc rela	ＴＨＫ	4610	4485	4590	4555		4318.009	20	0.441
2018-03-08		6481 etc rela	ＴＨＫ	4585	4480	4490	4535		4299.049	110	2.486
2018-03-07		6481 etc rela	ＴＨＫ	4485	4385	4425	4425		4194.773	-70	-1.557
2018-03-06		6481 etc rela	ＴＨＫ	4570	4450	4480	4495		4261.131	135	3.096
2018-03-05		6481 etc rela	ＴＨＫ	4480	4325	4455	4360		4133.154	-75	-1.691
2018-03-02		6481 etc rela	ＴＨＫ	4470	4400	4400	4435		4204.251	-115	-2.527
2018-03-01		6481 etc rela	ＴＨＫ	4605	4485	4570	4550		4313.269	-130	-2.778
2018-02-28		6481 etc rela	ＴＨＫ	4805	4675	4765	4680		4436.505	-100	-2.092
2018-02-27		6481 etc rela	ＴＨＫ	4830	4745	4825	4780		4531.302	25	0.526
2018-02-26		6481 etc rela	ＴＨＫ	4815	4710	4755	4755		4507.604	80	1.711
2018-02-23		6481 etc rela	ＴＨＫ	4750	4665	4745	4675		4431.766	-35	-0.743
2018-02-22		6481 etc rela	ＴＨＫ	4775	4650	4695	4710		4464.944	15	0.319
2018-02-21		6481 etc rela	ＴＨＫ	4735	4605	4610	4695		4450.725	100	2.176
2018-02-20		6481 etc rela	ＴＨＫ	4660	4525	4640	4595		4355.928	-40	-0.863
2018-02-19		6481 etc rela	ＴＨＫ	4680	4590	4625	4635		4393.847	130	2.886
2018-02-16		6481 etc rela	ＴＨＫ	4740	4470	4685	4505		4270.61	200	4.646
2018-02-15		6481 etc rela	ＴＨＫ	4370	4185	4250	4305		4081.016	325	8.166
2018-02-14		6481 etc rela	ＴＨＫ	4090	3885	4005	3980		3772.926	-100	-2.451
2018-02-13		6481 etc rela	ＴＨＫ	4250	4075	4185	4080		3867.722	-35	-0.851
2018-02-12		6481 etc rela	ＴＨＫ	4115	4115	4115	4115		3900.902	0	0
2018-02-09		6481 etc rela	ＴＨＫ	4125	4025	4070	4115		3900.902	-115	-2.719
2018-02-08		6481 etc rela	ＴＨＫ	4260	4170	4190	4230		4009.918	45	1.075
2018-02-07		6481 etc rela	ＴＨＫ	4350	4185	4335	4185		3967.259	40	0.965
2018-02-06		6481 etc rela	ＴＨＫ	4190	3990	4065	4145		3929.341	-270	-6.116
2018-02-05		6481 etc rela	ＴＨＫ	4480	4390	4410	4415		4185.293	-175	-3.813
2018-02-02		6481 etc rela	ＴＨＫ	4630	4545	4600	4590		4351.188	-55	-1.184
2018-02-01		6481 etc rela	ＴＨＫ	4650	4540	4555	4645		4403.326	125	2.765
2018-01-31		6481 etc rela	ＴＨＫ	4625	4510	4520	4520		4284.83	-40	-0.877
2018-01-30		6481 etc rela	ＴＨＫ	4685	4530	4680	4560		4322.749	-120	-2.564
2018-01-29		6481 etc rela	ＴＨＫ	4760	4655	4705	4680		4436.505	45	0.971
2018-01-26		6481 etc rela	ＴＨＫ	4655	4575	4615	4635		4393.847	60	1.311
2018-01-25		6481 etc rela	ＴＨＫ	4705	4515	4580	4575		4336.969	-135	-2.866
2018-01-24		6481 etc rela	ＴＨＫ	4770	4640	4670	4710		4464.944	-30	-0.633
2018-01-23		6481 etc rela	ＴＨＫ	4775	4690	4765	4740		4493.384	-20	-0.42
2018-01-22		6481 etc rela	ＴＨＫ	4760	4665	4745	4760		4512.342	5	0.105
2018-01-19		6481 etc rela	ＴＨＫ	4755	4565	4605	4755		4507.604	185	4.048
2018-01-18		6481 etc rela	ＴＨＫ	4770	4560	4750	4570		4332.229	-75	-1.615
2018-01-17		6481 etc rela	ＴＨＫ	4650	4475	4500	4645		4403.326	75	1.641
2018-01-16		6481 etc rela	ＴＨＫ	4580	4410	4410	4570		4332.229	155	3.511
2018-01-15		6481 etc rela	ＴＨＫ	4485	4410	4450	4415		4185.293	20	0.455
2018-01-12		6481 etc rela	ＴＨＫ	4420	4345	4405	4395		4166.333	5	0.114
2018-01-11		6481 etc rela	ＴＨＫ	4390	4325	4390	4390		4161.594	-30	-0.679
2018-01-10		6481 etc rela	ＴＨＫ	4430	4340	4400	4420		4190.033	-25	-0.562
2018-01-09		6481 etc rela	ＴＨＫ	4535	4415	4500	4445		4213.732	-10	-0.224
2018-01-08		6481 etc rela	ＴＨＫ	4455	4455	4455	4455		4223.212	0	0
2018-01-05		6481 etc rela	ＴＨＫ	4475	4400	4440	4455		4223.212	55	1.25
2018-01-04		6481 etc rela	ＴＨＫ	4410	4275	4335	4400		4171.073	170	4.019
2018-01-03		6481 etc rela	ＴＨＫ	4230	4230	4230	4230		4009.918	0	0
2018-01-02		6481 etc rela	ＴＨＫ	4230	4230	4230	4230		4009.918	0	0
2018-01-01		6481 etc rela	ＴＨＫ	4230	4230	4230	4230		4009.918	0	0