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	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	793	8500		1	0.126	-18.269
2025-07-14	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	795	792	793	792	10400		-1	-0.126	-32.468
2025-07-11	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	795	793	793	793	15400		1	0.126	-35.833
2025-07-10	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	796	792	794	792	24000		-1	-0.126	98.347
2025-07-09	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	797	793	795	793	12100		0	0	-49.16
2025-07-08	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	795	792	793	793	23800		-3	-0.377	-41.235
2025-07-07	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	796	792	792	796	40500		4	0.505	-6.032
2025-07-04	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	796	791	793	792	43100		0	0	36.825
2025-07-03	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	797	792	795	792	31500		-3	-0.377	-32.979
2025-07-02	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	797	794	794	795	47000		0	0	-6.931
2025-07-01	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	796	791	791	795	50500		3	0.379	54.908
2025-06-30	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	791	793	792	32600		-1	-0.126	-32.505
2025-06-27	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	791	791	793	48300		2	0.253	93.976
2025-06-26	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	791	791	791	24900		-1	-0.126	-43.021
2025-06-25	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	791	792	792	43700		-3	-0.377	-68.032
2025-06-24	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	795	790	794	795	136700		3	0.379	199.781
2025-06-23	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	791	792	792	45600		2	0.253	-11.799
2025-06-20	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	790	792	790	51700		-2	-0.253	65.705
2025-06-19	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	791	792	792	31200		-1	-0.126	-86.569
2025-06-18	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	792	793	232300		1	0.126	-39.943
2025-06-17	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	791	793	792	386800		-1	-0.126	313.248
2025-06-16	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	793	794	793	93600		0	0	-83.898
2025-06-13	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	793	793	793	581300		0	0	323.997
2025-06-12	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	793	793	793	137100		0	0	-24.296
2025-06-11	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	793	793	793	181100		0	0	-23.812
2025-06-10	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	793	793	793	237700		0	0	275.513
2025-06-09	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	793	793	793	63300		0	0	0.957
2025-06-06	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	793	793	793	62700		1	0.126	-71.265
2025-06-05	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	792	792	218200		0	0	51.318
2025-06-04	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	792	792	144200		0	0	-14.826
2025-06-03	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	793	792	169300		0	0	-52.867
2025-06-02	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	793	792	359200		-1	-0.126	339.12
2025-05-30	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	793	81800		1	0.126	-25.501
2025-05-29	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	792	109800		0	0	-24.949
2025-05-28	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	793	792	146300		0	0	78.632
2025-05-27	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	792	81900		0	0	-50.603
2025-05-26	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	793	792	165800		0	0	-77.25
2025-05-23	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	793	792	728800		0	0	81.384
2025-05-22	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	792	401800		0	0	-17.596
2025-05-21	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	792	487600		0	0	159.638
2025-05-20	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	792	187800		0	0	-39.942
2025-05-19	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	792	312700		0	0	-56.217
2025-05-16	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	793	792	792	792	714200		0	0	-33.165
2025-05-15	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	794	792	793	792	1068600		0	0	-72.549
2025-05-14	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	795	792	793	792	3892700		36	4.762	3106.507
2025-05-13	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	756	756	756	756	121400		100	15.244	106.463
2025-05-12	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	656	656	656	656	58800		100	17.986	-50.671
2025-05-09	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	567	551	558	556	119200		-3	-0.537	-20.692
2025-05-08	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	560	547	553	559	150300		1	0.179	63.192
2025-05-07	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	562	542	547	558	92100		14	2.574	-44.685
2025-05-02	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	553	538	546	544	166500		-7	-1.27	144.493
2025-05-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	560	544	558	551	68100		-15	-2.65	-23.224
2025-04-30	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	567	553	566	566	88700		0	0	-76.997
2025-04-28	10:04	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	575	544	544	566	385600		22	4.044	484.242
2025-04-25	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	544	551	544	66000		-7	-1.27	-11.765
2025-04-24	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	551	555	551	74800		-7	-1.254	-35.628
2025-04-23	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	559	548	548	558	116200		8	1.455	-11.903
2025-04-22	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	521	521	550	131900		27	5.163	-4.351
2025-04-21	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	523	513	517	523	137900		1	0.192	26.398
2025-04-18	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	510	513	522	109100		9	1.754	-43.118
2025-04-17	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	503	509	513	191800		0	0	54.428
2025-04-16	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	504	515	513	124200		1	0.195	104.613
2025-04-15	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	511	523	512	60700		-11	-2.103	-37.487
2025-04-14	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	522	535	523	97100		-8	-1.507	-56.825
2025-04-11	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	474	476	531	224900		36	7.273	200.668
2025-04-10	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	485	490	495	74800		25	5.319	-36.771
2025-04-09	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	473	457	473	470	118300		-19	-3.885	-7.722
2025-04-08	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	489	474	475	489	128200		32	7.002	-45.563
2025-04-07	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	480	453	476	457	235500		-55	-10.742	3.38
2025-04-04	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	502	505	512	227800		-3	-0.583	99.126
2025-04-03	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	490	500	515	114400		-2	-0.387	109.524
2025-04-02	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	510	516	517	54600		5	0.977	-36.364
2025-04-01	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	512	526	512	85800		-4	-0.775	-27.778
2025-03-31	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	529	510	527	516	118800		-20	-3.731	21.224
2025-03-28	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	534	548	536	98000		-19	-3.423	-26.756
2025-03-27	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	542	542	555	133800		5	0.909	-21.571
2025-03-26	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	559	542	556	550	170600		6	1.103	-52.677
2025-03-25	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	551	520	520	544	360500		31	6.043	131.238
2025-03-24	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	513	520	513	155900		11	2.191	52.395
2025-03-21	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	507	499	502	502	102300		-3	-0.594	-5.714
2025-03-19	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	500	503	505	108500		0	0	-11.645
2025-03-18	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	499	500	505	122800		6	1.202	-9.44
2025-03-17	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	496	500	499	135600		2	0.402	78.656
2025-03-14	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	492	495	497	75900		-3	-0.6	23.415
2025-03-13	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	497	500	500	61500		1	0.2	2.329
2025-03-12	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	498	504	499	60100		-5	-0.992	42.417
2025-03-11	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	496	505	504	42200		-9	-1.754	-30.478
2025-03-10	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	497	501	513	60700		13	2.6	16.061
2025-03-07	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	497	506	500	52300		-13	-2.534	-2.968
2025-03-06	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	519	504	513	513	53900		2	0.391	-24.404
2025-03-05	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	509	517	511	71300		-1	-0.195	94.278
2025-03-04	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	516	501	514	512	36700		0	0	-45.224
2025-03-03	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	521	512	516	512	67000		3	0.589	87.151
2025-02-28	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	519	508	514	509	35800		-5	-0.973	-21.834
2025-02-27	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	503	505	514	45800		17	3.421	-5.372
2025-02-26	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	501	491	495	497	48400		-3	-0.6	85.441
2025-02-25	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	489	493	500	26100		7	1.42	-58.768
2025-02-21	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	502	492	497	493	63300		-6	-1.202	4.112
2025-02-20	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	497	506	499	60800		-11	-2.157	-6.462
2025-02-19	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	524	508	519	510	65000		-6	-1.163	22.873
2025-02-18	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	514	519	516	52900		-3	-0.578	30.941
2025-02-17	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	525	516	518	519	40400		0	0	-25.046
2025-02-14	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	518	525	519	53900		-3	-0.575	8.016
2025-02-13	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	516	522	522	49900		-3	-0.571	-67.931
2025-02-12	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	518	551	525	155600		-25	-4.545	96.465
2025-02-10	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	551	530	532	550	79200		15	2.804	-51.678
2025-02-07	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	548	529	542	535	163900		-15	-2.727	7.264
2025-02-06	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	567	543	557	550	152800		-8	-1.434	-70.638
2025-02-05	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	579	534	540	558	520400		27	5.085	217.124
2025-02-04	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	538	514	538	531	164100		1	0.189	57.335
2025-02-03	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	546	526	540	530	104300		-20	-3.636	29.888
2025-01-31	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	540	542	550	80300		0	0	7.497
2025-01-30	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	533	541	550	74700		1	0.182	-32.642
2025-01-29	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	538	543	549	110900		6	1.105	11.234
2025-01-28	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	543	534	540	543	99700		0	0	19.688
2025-01-27	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	536	544	543	83300		3	0.556	-39.197
2025-01-24	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	543	533	536	540	137000		3	0.559	41.529
2025-01-23	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	533	533	537	96800		0	0	99.177
2025-01-22	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	533	537	537	48600		1	0.187	3.185
2025-01-21	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	536	529	530	536	47100		0	0	-19.211
2025-01-20	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	536	521	524	536	58300		15	2.879	33.41
2025-01-17	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	517	528	521	43700		-9	-1.698	-15.31
2025-01-16	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	531	523	529	530	51600		-1	-0.188	-18.225
2025-01-15	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	537	525	531	531	63100		-2	-0.375	15.993
2025-01-14	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	528	531	533	54400		-5	-0.929	-39.956
2025-01-10	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	526	535	538	90600		3	0.561	2.257
2025-01-09	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	520	522	535	88600		13	2.49	42.903
2025-01-08	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	534	521	534	522	62000		-18	-3.333	20.858
2025-01-07	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	524	536	540	51300		11	2.079	-61.915
2025-01-06	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	555	528	555	529	134700		-21	-3.818	69.434
2024-12-30	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	545	556	550	79500		6	1.103	31.623
2024-12-27	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	535	536	544	60400		7	1.304	-16.69
2024-12-26	13:53	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	541	533	539	537	72500		-2	-0.371	-20.417
2024-12-25	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	526	532	539	91100		11	2.083	15.903
2024-12-24	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	527	540	528	78600		-13	-2.403	86.256
2024-12-23	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	548	538	546	541	42200		-9	-1.636	-39.105
2024-12-20	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	546	547	550	69300		4	0.733	28.096
2024-12-19	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	546	535	536	546	54100		0	0	-24.123
2024-12-18	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	531	540	546	71300		6	1.111	-52.18
2024-12-17	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	530	552	540	149100		-18	-3.226	-25.895
2024-12-16	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	562	540	542	558	201200		16	2.952	38.854
2024-12-13	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	525	533	542	144900		12	2.264	5.612
2024-12-12	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	537	522	533	530	137200		6	1.145	30.294
2024-12-11	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	505	513	524	105300		5	0.963	31.297
2024-12-10	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	524	513	522	519	80200		-8	-1.518	-68.684
2024-12-09	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	541	501	503	527	256100		25	4.98	173.904
2024-12-06	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	501	509	502	93500		-4	-0.791	2.634
2024-12-05	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	499	499	506	91100		11	2.222	118.99
2024-12-04	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	503	491	500	495	41600		-4	-0.802	8.333
2024-12-03	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	498	504	499	38400		-5	-0.992	2.128
2024-12-02	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	491	498	504	37600		4	0.8	-25.984
2024-11-29	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	490	498	500	50800		8	1.626	40.72
2024-11-28	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	501	491	495	492	36100		-5	-1.006	-22.366
2024-11-27	09:44	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	502	494	502	497	46500		-5	-0.996	-19.13
2024-11-26	09:17	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	503	493	503	502	57500		2	0.4	-65.486
2024-11-25	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	505	492	492	500	166600		11	2.249	229.901
2024-11-22	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	490	480	480	489	50500		10	2.088	21.687
2024-11-21	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	488	479	487	479	41500		-7	-1.44	-31.405
2024-11-20	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	491	481	487	486	60500		-1	-0.205	55.128
2024-11-19	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	494	483	494	487	39000		-7	-1.417	-10.138
2024-11-18	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	480	480	494	43400		8	1.646	-59.703
2024-11-15	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	491	472	474	486	107700		16	3.404	51.69
2024-11-14	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	492	470	492	470	71000		-16	-3.292	6.287
2024-11-13	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	492	481	482	486	66800		4	0.83	-26.024
2024-11-12	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	488	479	479	482	90300		5	1.048	27.542
2024-11-11	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	478	470	476	477	70800		-2	-0.418	-27.681
2024-11-08	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	489	478	488	479	97900		-14	-2.84	1.873
2024-11-07	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	494	478	482	493	96100		15	3.138	-28.444
2024-11-06	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	488	470	479	478	134300		2	0.42	57.629
2024-11-05	15:30	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	481	472	480	476	85200		4	0.847	-72.13
2024-11-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	487	469	487	472	305700		-68	-12.593	328.151
2024-10-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	531	535	540	71400		3	0.559	-76.192
2024-10-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	539	523	533	537	299900		14	2.677	25.534
2024-10-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	534	515	519	523	238900		8	1.553	84.764
2024-10-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	508	508	515	129300		10	1.98	-10.395
2024-10-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	499	510	505	144300		0	0	70.972
2024-10-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	499	500	505	84400		2	0.398	51.526
2024-10-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	507	500	502	503	55700		0	0	-6.387
2024-10-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	510	499	509	503	59500		-6	-1.179	-35.326
2024-10-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	503	504	509	92000		8	1.597	136.504
2024-10-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	496	502	501	38900		3	0.602	86.124
2024-10-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	502	496	498	498	20900		-2	-0.4	-67.597
2024-10-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	507	492	495	500	64500		4	0.806	26.471
2024-10-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	486	489	496	51000		9	1.848	-38.776
2024-10-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	498	485	488	487	83300		-4	-0.815	216.73
2024-10-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	498	490	494	491	26300		-3	-0.607	-6.406
2024-10-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	497	489	497	494	28100		2	0.407	-21.508
2024-10-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	490	493	492	35800		-8	-1.6	-24.313
2024-10-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	498	508	500	47300		-3	-0.596	44.648
2024-10-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	498	503	503	32700		0	0	-86.488
2024-10-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	512	501	507	503	242000		9	1.822	159.936
2024-10-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	505	493	501	494	93100		-16	-3.137	152.304
2024-10-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	520	504	520	510	36900		-2	-0.391	-66.965
2024-09-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	516	502	509	512	111700		-7	-1.349	-30.921
2024-09-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	523	513	516	519	161700		8	1.566	45.022
2024-09-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	493	499	511	111500		20	4.073	80.129
2024-09-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	488	495	491	61900		-6	-1.207	74.859
2024-09-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	505	495	505	497	35400		-1	-0.201	-61.311
2024-09-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	492	498	498	91500		-4	-0.797	-12.019
2024-09-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	486	486	502	104000		17	3.505	-38.462
2024-09-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	485	479	482	485	169000		6	1.253	184.512
2024-09-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	485	472	480	479	59400		3	0.63	21.971
2024-09-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	480	475	478	476	48700		-2	-0.418	-14.411
2024-09-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	481	472	474	478	56900		12	2.575	-31.446
2024-09-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	477	461	476	466	83000		-15	-3.119	77.35
2024-09-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	482	474	476	481	46800		5	1.05	-15.064
2024-09-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	476	469	472	476	55100		-7	-1.449	-38.573
2024-09-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	497	481	489	483	89700		-4	-0.821	-11.188
2024-09-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	492	473	473	487	101000		11	2.311	12.098
2024-09-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	479	470	475	476	90100		-10	-2.058	-2.065
2024-09-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	497	485	493	486	92000		-4	-0.816	46.965
2024-09-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	501	487	499	490	62600		-7	-1.408	25.703
2024-08-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	489	495	497	49800		7	1.429	8.261
2024-08-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	497	487	494	490	46000		-3	-0.609	-8.911
2024-08-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	493	504	493	50500		-12	-2.376	-61.771
2024-08-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	505	485	487	505	132100		22	4.555	59.734
2024-08-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	490	476	490	483	82700		-4	-0.821	0.364
2024-08-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	483	500	487	82400		-11	-2.209	-54.825
2024-08-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	507	485	485	498	182400		18	3.75	142.876
2024-08-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	484	479	484	480	75100		-12	-2.439	54.845
2024-08-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	493	485	485	492	48500		12	2.5	-58.512
2024-08-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	490	477	478	480	116900		5	1.053	77.39
2024-08-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	477	466	468	475	65900		14	3.037	17.679
2024-08-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	464	456	463	461	56000		-2	-0.432	-32.934
2024-08-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	466	450	455	463	83500		12	2.661	39.167
2024-08-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	451	445	449	451	60000		2	0.445	-29.495
2024-08-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	451	440	448	449	85100		9	2.045	-21.567
2024-08-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	450	432	434	440	108500		3	0.686	-38.352
2024-08-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	448	423	426	437	176000		3	0.691	-10.25
2024-08-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	442	420	432	434	196100		31	7.692	-73.363
2024-08-05	14:59	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	426	385	424	403	736200		-37	-8.409	50.153
2024-08-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	470	440	469	440	490300		-38	-7.95	107.666
2024-08-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	501	477	501	478	236100		-22	-4.4	-58.695
2024-07-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	471	472	500	571600		-29	-5.482	318.448
2024-07-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	534	524	528	529	136600		-6	-1.121	84.844
2024-07-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	526	531	535	73900		14	2.687	-28.874
2024-07-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	521	530	521	103900		-5	-0.951	-29.512
2024-07-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	531	521	525	526	147400		-5	-0.942	103.873
2024-07-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	531	540	531	72300		-8	-1.484	14.038
2024-07-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	537	543	539	63400		2	0.372	6.914
2024-07-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	549	537	549	537	59300		-13	-2.364	-72.559
2024-07-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	551	532	539	550	216100		11	2.041	158.493
2024-07-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	539	551	539	83600		-12	-2.178	11.17
2024-07-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	554	549	549	551	75200		2	0.364	-6.931
2024-07-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	545	552	549	80800		-2	-0.363	-36.826
2024-07-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	553	543	545	551	127900		1	0.182	86.172
2024-07-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	545	546	550	68700		4	0.733	-30.254
2024-07-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	548	536	542	546	98500		4	0.738	30.464
2024-07-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	538	544	542	75500		-2	-0.368	31.076
2024-07-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	548	539	548	544	57600		-4	-0.73	27.152
2024-07-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	545	550	548	45300		-1	-0.182	5.841
2024-07-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	551	545	548	549	42800		1	0.182	-33.125
2024-07-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	546	547	548	64000		3	0.55	-4.62
2024-07-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	540	541	545	67100		6	1.113	-25.444
2024-07-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	555	539	551	539	90000		-10	-1.821	71.103
2024-06-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	556	547	555	549	52600		-6	-1.081	-47.029
2024-06-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	553	555	555	99300		0	0	28.627
2024-06-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	560	553	559	555	77200		-1	-0.18	0.783
2024-06-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	557	550	551	556	76600		5	0.907	19.315
2024-06-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	555	545	554	551	64200		3	0.547	-16.515
2024-06-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	554	547	550	548	76900		-4	-0.725	-31.031
2024-06-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	555	548	549	552	111500		7	1.284	56.601
2024-06-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	540	540	545	71200		7	1.301	-24.175
2024-06-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	534	540	538	93900		0	0	-21.291
2024-06-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	538	527	535	538	119300		3	0.561	1.618
2024-06-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	524	524	535	117400		12	2.294	0.514
2024-06-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	522	527	523	116800		-3	-0.57	42.092
2024-06-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	526	532	526	82200		-1	-0.19	-19.883
2024-06-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	534	526	530	527	102600		-3	-0.566	37.349
2024-06-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	525	527	530	74700		3	0.569	-23.931
2024-06-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	524	529	527	98200		2	0.381	49.924
2024-06-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	523	529	525	65500		-5	-0.943	-8.901
2024-06-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	531	525	527	530	71900		-4	-0.749	-26.332
2024-06-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	538	528	530	534	97600		2	0.376	-29.224
2024-06-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	539	531	538	532	137900		0	0	-17.721
2024-05-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	534	514	514	532	167600		19	3.704	21.714
2024-05-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	507	512	513	137700		-4	-0.774	-10.874
2024-05-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	527	517	527	517	154500		-11	-2.083	99.355
2024-05-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	524	524	528	77500		3	0.571	-15.022
2024-05-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	533	522	525	525	91200		2	0.382	-26.034
2024-05-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	527	518	522	523	123300		-5	-0.947	-38.473
2024-05-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	527	543	528	200400		-13	-2.403	77.502
2024-05-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	541	545	541	112900		-4	-0.734	10.686
2024-05-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	557	545	557	545	102000		-7	-1.268	-40.246
2024-05-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	560	542	543	552	170700		9	1.657	37.995
2024-05-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	531	532	543	123700		12	2.26	-48.221
2024-05-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	529	545	531	238900		-14	-2.569	21.392
2024-05-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	565	545	560	545	196800		-12	-2.154	32.436
2024-05-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	568	555	565	557	148600		-9	-1.59	-49.61
2024-05-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	569	549	555	566	294900		19	3.473	-61.167
2024-05-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	580	546	580	547	759400		-60	-9.885	312.046
2024-05-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	602	610	607	184300		-5	-0.817	53.711
2024-05-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	607	612	612	119900		-5	-0.81	15.067
2024-05-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	606	610	617	104200		16	2.662	11.444
2024-05-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	607	600	605	601	93500		-6	-0.988	10.913
2024-05-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	609	604	607	607	84300		0	0	-22.376
2024-04-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	618	607	614	607	108600		-2	-0.328	7.525
2024-04-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	610	600	610	609	101000		3	0.495	-18.876
2024-04-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	615	606	615	606	124500		-12	-1.942	-3.861
2024-04-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	621	612	619	618	129500		6	0.98	117.282
2024-04-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	611	623	612	59600		-2	-0.326	-23.492
2024-04-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	620	613	619	614	77900		5	0.821	-56.261
2024-04-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	622	603	622	609	178100		-16	-2.56	-15.15
2024-04-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	633	611	611	625	209900		11	1.792	43.866
2024-04-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	632	612	624	614	145900		-10	-1.603	-31.082
2024-04-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	639	623	634	624	211700		-15	-2.347	92.28
2024-04-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	654	635	654	639	110100		-15	-2.294	-11.21
2024-04-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	663	644	646	654	124000		13	2.028	75.389
2024-04-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	649	639	645	641	70700		-9	-1.385	-52.262
2024-04-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	640	640	650	148100		10	1.562	132.862
2024-04-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	644	633	637	640	63600		5	0.787	-23.649
2024-04-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	638	630	633	635	83300		5	0.794	-21.415
2024-04-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	639	626	632	630	106000		-10	-1.562	9.391
2024-04-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	651	639	651	640	96900		-1	-0.156	-31.664
2024-04-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	644	628	636	641	141800		-5	-0.774	-24.049
2024-04-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	669	645	669	646	186700		-22	-3.293	99.253
2024-04-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	688	668	688	668	93700		-15	-2.196	7.701
2024-03-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	686	672	676	683	87000		8	1.185	-4.29
2024-03-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	680	670	674	675	90900		-8	-1.171	-32.866
2024-03-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	673	675	683	135400		8	1.185	85.226
2024-03-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	680	673	680	675	73100		-2	-0.295	-4.569
2024-03-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	682	674	677	677	76600		-5	-0.733	-26.769
2024-03-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	683	670	679	682	104600		5	0.739	5.657
2024-03-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	677	685	677	99000		-3	-0.441	-16.526
2024-03-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	684	672	683	680	118600		-3	-0.439	1.454
2024-03-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	688	675	679	683	116900		7	1.036	2.185
2024-03-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	693	676	693	676	114400		-19	-2.734	-24.687
2024-03-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	709	687	709	695	151900		-4	-0.572	-44.318
2024-03-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	721	692	718	699	272800		-19	-2.646	-33.333
2024-03-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	724	673	680	718	409200		38	5.588	82.76
2024-03-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	690	672	674	680	223900		-6	-0.875	-10.619
2024-03-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	695	678	679	686	250500		-3	-0.435	-8.71
2024-03-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	707	685	707	689	274400		-18	-2.546	38.306
2024-03-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	719	704	709	707	198400		-13	-1.806	54.638
2024-03-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	732	717	732	720	128300		0	0	-52.779
2024-03-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	743	720	743	720	271700		-31	-4.128	63.675
2024-03-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	769	748	769	751	166000		-12	-1.573	-63.258
2024-02-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	771	731	760	763	451800		-11	-1.421	-20.317
2024-02-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	781	736	743	774	567000		44	6.027	171.422
2024-02-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	730	710	710	730	208900		25	3.546	8.689
2024-02-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	709	681	681	705	192200		34	5.067	26.198
2024-02-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	694	671	685	671	152300		-11	-1.613	-31.396
2024-02-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	710	680	709	682	222000		-34	-4.749	25.566
2024-02-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	734	715	734	716	176800		-16	-2.186	-9.147
2024-02-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	732	722	724	732	194600		11	1.526	-42.798
2024-02-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	731	709	714	721	340200		13	1.836	0.265
2024-02-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	715	697	702	708	339300		9	1.288	-2.416
2024-02-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	702	679	683	699	347700		13	1.895	8.318
2024-02-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	697	681	684	686	321000		11	1.63	51.558
2024-02-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	684	666	672	675	211800		1	0.148	-46.461
2024-02-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	697	662	695	674	395600		-21	-3.022	-73.396
2024-02-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	695	635	635	695	1487000		38	5.784	228.619
2024-02-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	661	642	650	657	452500		3	0.459	157.248
2024-02-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	656	648	649	654	175900		7	1.082	19.741
2024-02-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	642	649	647	146900		0	0	-24.434
2024-02-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	656	641	653	647	194400		-7	-1.07	80.837
2024-01-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	654	645	646	654	107500		3	0.461	-44.272
2024-01-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	657	644	645	651	192900		10	1.56	80.618
2024-01-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	641	634	640	641	106800		7	1.104	-39.593
2024-01-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	638	625	625	634	176800		7	1.116	38.341
2024-01-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	627	618	618	627	127800		10	1.621	41.528
2024-01-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	620	614	614	617	90300		3	0.489	-35.454
2024-01-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	621	609	620	614	139900		-1	-0.163	-15.468
2024-01-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	618	610	610	615	165500		9	1.485	37.917
2024-01-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	601	607	606	120000		2	0.331	13.314
2024-01-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	598	602	604	105900		4	0.667	-40.539
2024-01-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	614	600	610	600	178100		-10	-1.639	29.058
2024-01-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	610	624	610	138000		-14	-2.244	42.268
2024-01-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	609	619	624	97000		10	1.629	-42.331
2024-01-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	606	619	614	168200		-5	-0.808	36.859
2024-01-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	627	618	626	619	122900		-2	-0.322	10.522
2024-01-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	618	621	621	111200		-2	-0.321	-27.462
2024-01-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	619	621	623	153300		0	0	-26.686
2024-01-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	640	622	640	623	209100		-17	-2.656	14.827
2024-01-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	642	619	636	640	182100		2	0.313	67.218
2023-12-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	640	628	628	638	108900		6	0.949	7.396
2023-12-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	642	632	642	632	101400		-10	-1.558	-16.129
2023-12-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	642	633	637	642	120900		8	1.262	16.027
2023-12-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	645	631	632	634	104200		3	0.475	23.753
2023-12-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	643	628	637	631	84200		3	0.478	-39.771
2023-12-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	639	625	628	628	139800		0	0	53.795
2023-12-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	639	628	633	628	90900		-15	-2.333	-54.276
2023-12-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	636	643	643	198800		3	0.469	-25.094
2023-12-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	640	610	616	640	265400		25	4.065	36.172
2023-12-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	618	605	615	615	194900		-8	-1.284	44.799
2023-12-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	627	615	620	623	134600		0	0	-51.756
2023-12-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	656	621	654	623	279000		-30	-4.594	50.729
2023-12-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	648	654	653	185100		5	0.772	-42.246
2023-12-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	670	644	670	648	320500		-22	-3.284	47.9
2023-12-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	670	651	654	670	216700		25	3.876	-19.051
2023-12-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	656	639	644	645	267700		1	0.155	21.516
2023-12-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	643	653	644	220300		-11	-1.679	-30.854
2023-12-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	662	631	631	655	318600		24	3.803	103.318
2023-12-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	648	631	635	631	156700		-5	-0.786	-33.686
2023-12-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	641	620	620	636	236300		16	2.581	15.777
2023-12-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	636	620	629	620	204100		-7	-1.116	-47.028
2023-11-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	612	630	627	385300		-13	-2.031	188.182
2023-11-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	639	645	640	133700		-14	-2.141	-41.616
2023-11-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	674	648	674	654	229000		-12	-1.802	0.527
2023-11-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	678	657	657	666	227800		16	2.462	-20.848
2023-11-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	628	632	650	287800		28	4.502	-7.49
2023-11-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	631	617	631	622	311100		-18	-2.812	66.097
2023-11-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	660	640	652	640	187300		-9	-1.387	32.931
2023-11-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	662	648	648	649	140900		1	0.154	-46.16
2023-11-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	654	634	653	648	261700		-9	-1.37	-4.419
2023-11-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	669	655	669	657	273800		-17	-2.522	-53.364
2023-11-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	688	664	664	674	587100		27	4.173	76.837
2023-11-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	651	625	636	647	332000		12	1.89	12.619
2023-11-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	656	630	650	635	294800		-11	-1.703	-14.252
2023-11-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	646	615	621	646	343800		15	2.377	-0.607
2023-11-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	642	626	628	631	345900		8	1.284	-26.121
2023-11-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	631	606	606	623	468200		19	3.146	149.973
2023-11-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	600	600	604	187300		0	0	-32.867
2023-11-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	601	609	604	279000		-4	-0.658	-40.052
2023-11-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	619	594	597	608	465400		16	2.703	-47.531
2023-11-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	602	565	582	592	887000		4	0.68	209.275
2023-10-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	588	572	584	588	286800		9	1.554	-46.1
2023-10-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	583	568	573	579	532100		-1	-0.172	227.648
2023-10-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	583	573	575	580	162400		10	1.754	-3.563
2023-10-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	582	569	576	570	168400		-11	-1.893	0.178
2023-10-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	597	580	591	581	168100		-7	-1.19	-30.365
2023-10-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	588	563	578	588	241400		11	1.906	4.502
2023-10-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	599	574	579	577	231000		1	0.174	49.321
2023-10-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	578	566	570	576	154700		3	0.524	6.763
2023-10-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	582	573	579	573	144900		-14	-2.385	-26.034
2023-10-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	577	591	587	195900		-5	-0.845	71.391
2023-10-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	601	587	592	592	114300		6	1.024	-51.629
2023-10-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	603	581	591	586	236300		-7	-1.18	-20.196
2023-10-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	593	613	593	296100		-25	-4.045	67.194
2023-10-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	621	610	617	618	177100		2	0.325	-53.148
2023-10-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	595	597	616	378000		16	2.667	-24.096
2023-10-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	606	587	603	600	498000		27	4.712	441.893
2023-10-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	574	567	568	573	91900		2	0.35	-33.646
2023-10-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	572	555	558	571	138500		16	2.883	-44.243
2023-10-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	561	550	553	555	248400		-12	-2.116	17.893
2023-10-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	580	566	580	567	210700		-14	-2.41	-0.894
2023-10-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	598	581	589	581	212600		-3	-0.514	10.556
2023-09-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	599	579	596	584	192300		-11	-1.849	16.123
2023-09-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	604	592	595	595	165600		0	0	48.254
2023-09-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	595	586	589	595	111700		2	0.337	-3.122
2023-09-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	605	593	605	593	115300		-9	-1.495	-54.943
2023-09-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	604	595	597	602	255900		9	1.518	40.142
2023-09-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	597	573	573	593	182600		15	2.595	-5.044
2023-09-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	586	576	582	578	192300		-4	-0.687	-12.71
2023-09-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	601	582	597	582	220300		-16	-2.676	-7.046
2023-09-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	594	608	598	237000		-10	-1.645	20.672
2023-09-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	609	598	600	608	196400		9	1.503	-20.389
2023-09-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	599	606	599	246700		-7	-1.155	55.745
2023-09-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	596	601	606	158400		8	1.338	31.452
2023-09-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	606	591	591	598	120500		9	1.528	-39.478
2023-09-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	602	589	601	589	199100		-9	-1.505	-21.799
2023-09-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	597	604	598	254600		-7	-1.157	51.909
2023-09-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	605	611	605	167600		-6	-0.982	82.571
2023-09-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	619	611	615	611	91800		-4	-0.65	0.109
2023-09-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	620	612	616	615	91700		1	0.163	-55.593
2023-09-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	604	611	614	206500		5	0.821	44.912
2023-09-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	603	610	609	142500		1	0.164	-26.089
2023-08-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	620	608	616	608	192800		-8	-1.299	20.35
2023-08-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	615	623	616	160200		-5	-0.805	8.906
2023-08-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	613	615	621	147100		7	1.14	-14.873
2023-08-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	612	625	614	172800		-3	-0.486	53.6
2023-08-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	622	606	608	617	112500		2	0.325	34.731
2023-08-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	619	611	618	615	83500		-2	-0.324	-16.998
2023-08-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	601	603	617	100600		14	2.322	4.141
2023-08-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	602	611	603	96600		-5	-0.822	17.375
2023-08-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	610	599	600	608	82300		7	1.165	-28.559
2023-08-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	610	596	602	601	115200		-10	-1.637	-28.447
2023-08-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	596	609	611	161000		1	0.164	22.713
2023-08-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	602	604	610	131200		0	0	-8.252
2023-08-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	624	608	617	610	143000		-3	-0.489	-72.87
2023-08-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	607	642	613	527100		-24	-3.768	209.513
2023-08-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	639	627	633	637	170300		2	0.315	-41.357
2023-08-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	651	634	650	635	290400		-24	-3.642	38.815
2023-08-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	645	646	659	209200		14	2.171	-30.057
2023-08-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	635	650	645	299100		-11	-1.677	-50.373
2023-08-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	679	653	678	656	602700		-26	-3.812	-32.395
2023-08-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	708	680	681	682	891500		-9	-1.302	-64.128
2023-08-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	729	656	659	691	2485200		52	8.138	807.67
2023-08-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	635	645	639	273800		2	0.314	65.238
2023-07-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	645	633	638	637	165700		9	1.433	-41.982
2023-07-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	636	621	629	628	285600		-8	-1.258	-15.951
2023-07-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	630	647	636	339800		-14	-2.154	58.415
2023-07-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	660	646	660	650	214500		-14	-2.108	-10.737
2023-07-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	639	645	664	240300		22	3.427	49.347
2023-07-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	651	640	648	642	160900		-1	-0.156	-49.891
2023-07-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	639	646	643	321100		-10	-1.531	-6.63
2023-07-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	670	650	670	653	343900		-11	-1.657	-16.529
2023-07-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	669	655	655	664	412000		-4	-0.599	43.454
2023-07-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	667	686	668	287200		-21	-3.048	16.938
2023-07-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	710	688	710	689	245600		-18	-2.546	-32.36
2023-07-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	720	700	706	707	363100		4	0.569	-34.882
2023-07-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	711	681	684	703	557600		26	3.84	185.656
2023-07-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	685	676	678	677	195200		-1	-0.147	-43.387
2023-07-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	682	666	669	678	344800		0	0	43.967
2023-07-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	683	664	672	678	239500		2	0.296	-30.72
2023-07-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	676	686	676	345700		-18	-2.594	-26.4
2023-07-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	694	669	675	694	469700		15	2.209	107.007
2023-07-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	680	669	677	679	226900		2	0.295	-67.301
2023-07-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	690	672	675	677	693900		-2	-0.295	56.672
2023-06-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	679	660	676	679	442900		2	0.295	-40.686
2023-06-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	657	665	677	746700		7	1.045	-58.871
2023-06-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	671	625	630	670	1815500		69	11.481	595.061
2023-06-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	604	595	604	601	261200		-4	-0.661	-1.989
2023-06-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	598	610	605	266500		-5	-0.82	-8.167
2023-06-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	624	602	613	610	290200		4	0.66	-4.977
2023-06-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	605	625	606	305400		-19	-3.04	25.01
2023-06-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	623	631	625	244300		-7	-1.108	17.905
2023-06-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	625	628	632	207200		4	0.637	-18.809
2023-06-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	617	619	628	255200		13	2.114	45.662
2023-06-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	616	602	602	615	175200		13	2.159	37.197
2023-06-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	607	599	602	602	127700		0	0	-18.35
2023-06-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	603	598	600	602	156400		7	1.176	-13.208
2023-06-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	592	596	595	180200		1	0.168	-11.796
2023-06-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	595	579	581	594	204300		14	2.414	30.878
2023-06-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	589	578	578	580	156100		3	0.52	-55.929
2023-06-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	596	576	580	577	354200		3	0.523	22.645
2023-06-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	585	569	584	574	288800		-5	-0.864	-14.073
2023-06-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	583	568	570	579	336100		9	1.579	35.034
2023-06-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	571	553	559	570	248900		22	4.015	-52.842
2023-06-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	551	542	547	548	527800		-4	-0.725	172.906
2023-06-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	556	543	550	552	193400		-1	-0.181	-38.368
2023-05-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	570	553	567	553	313800		-10	-1.776	9.72
2023-05-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	570	554	564	563	286000		-5	-0.88	4.877
2023-05-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	576	566	574	568	272700		2	0.353	-12.089
2023-05-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	583	566	582	566	310200		-17	-2.916	34.286
2023-05-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	597	583	597	583	231000		-12	-2.017	-12.994
2023-05-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	599	583	587	595	265500		5	0.847	-11.085
2023-05-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	607	589	607	590	298600		-14	-2.318	53.207
2023-05-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	612	598	607	604	194900		-8	-1.307	-12.64
2023-05-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	615	601	601	612	223100		14	2.341	16.745
2023-05-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	598	606	598	191100		-6	-0.993	-37.854
2023-05-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	612	594	594	604	307500		3	0.499	43.759
2023-05-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	618	598	617	601	213900		-15	-2.435	-10.088
2023-05-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	621	606	618	616	237900		-5	-0.805	-45.722
2023-05-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	596	597	621	438300		4	0.648	167.91
2023-05-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	622	608	616	617	163600		0	0	-16.701
2023-05-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	615	628	617	196400		-14	-2.219	32.613
2023-05-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	633	624	630	631	148100		3	0.478	-40.234
2023-05-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	630	620	620	628	247800		11	1.783	81.008
2023-05-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	619	611	616	617	136900		-6	-0.963	-29.759
2023-05-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	629	610	610	623	194900		18	2.975	56.672
2023-04-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	601	609	605	124400		2	0.332	57.071
2023-04-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	603	597	599	603	79200		2	0.333	-63.72
2023-04-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	609	599	606	601	218300		-10	-1.637	9.15
2023-04-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	624	606	620	611	200000		-5	-0.812	2.987
2023-04-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	622	606	608	616	194200		9	1.483	-2.363
2023-04-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	614	601	609	607	198900		-6	-0.979	-33.744
2023-04-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	613	615	613	300200		11	1.827	22.882
2023-04-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	609	598	605	602	244300		-9	-1.473	14.48
2023-04-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	614	598	600	611	213400		12	2.003	40.118
2023-04-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	602	591	598	599	152300		1	0.167	-22.177
2023-04-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	609	596	605	598	195700		-2	-0.333	-16.581
2023-04-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	588	591	600	234600		8	1.351	0.471
2023-04-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	607	592	601	592	233500		-6	-1.003	-17.287
2023-04-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	610	594	595	598	282300		8	1.356	60.672
2023-04-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	581	585	590	175700		15	2.609	26.494
2023-04-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	582	575	575	575	138900		4	0.701	-30.585
2023-04-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	582	570	574	571	200100		-9	-1.552	-14.96
2023-04-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	598	580	586	580	235300		-11	-1.861	12.048
2023-04-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	604	590	602	591	210000		-12	-1.99	-3.846
2023-04-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	615	599	605	603	218400		8	1.345	32.364
2023-03-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	597	587	592	595	165000		11	1.884	-18.276
2023-03-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	579	587	584	201900		-13	-2.178	7.451
2023-03-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	597	583	588	597	187900		13	2.226	-51.981
2023-03-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	605	582	598	584	391300		-14	-2.341	-63.802
2023-03-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	585	585	598	1081000		23	4	82.663
2023-03-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	577	555	570	575	591800		1	0.174	67.934
2023-03-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	574	560	562	574	352400		-4	-0.692	9.953
2023-03-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	582	573	574	578	320500		8	1.404	-33.313
2023-03-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	588	563	585	570	480600		-18	-3.061	33.056
2023-03-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	595	575	583	588	361200		6	1.031	-12.627
2023-03-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	588	560	568	582	413400		-6	-1.02	-28.029
2023-03-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	595	579	593	588	574400		2	0.341	-5.867
2023-03-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	606	578	604	586	610200		-28	-4.56	-20.1
2023-03-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	636	606	633	614	763700		-36	-5.538	136.22
2023-03-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	658	641	652	650	323300		-12	-1.813	21.77
2023-03-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	667	656	665	662	265500		1	0.151	26.791
2023-03-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	641	643	661	209400		12	1.849	0.77
2023-03-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	640	648	649	207800		0	0	-7.356
2023-03-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	649	657	649	224300		-6	-0.916	-14.094
2023-03-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	658	644	650	655	261100		7	1.08	14.167
2023-03-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	640	650	648	228700		-4	-0.613	32.811
2023-03-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	641	647	652	172200		7	1.085	-15.753
2023-02-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	648	634	640	645	204400		3	0.467	-7.637
2023-02-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	638	650	642	221300		-16	-2.432	-4.612
2023-02-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	661	648	658	658	232000		-4	-0.604	26.087
2023-02-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	646	650	662	184000		2	0.303	-51.553
2023-02-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	678	658	675	660	379800		-9	-1.345	-42.646
2023-02-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	676	632	636	669	662200		53	8.604	101.583
2023-02-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	616	628	616	328500		-18	-2.839	31.928
2023-02-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	636	623	632	634	249000		4	0.635	-54.768
2023-02-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	629	647	630	550500		-24	-3.67	48.583
2023-02-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	676	648	675	654	370500		-15	-2.242	-31.943
2023-02-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	675	663	674	669	544400		-10	-1.473	5.688
2023-02-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	715	677	715	679	515100		-25	-3.551	-15.516
2023-02-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	711	662	675	704	609700		23	3.377	-41.33
2023-02-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	697	661	676	681	1039200		24	3.653	348.898
2023-02-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	662	648	657	657	231500		0	0	111.03
2023-02-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	652	659	657	109700		6	0.922	-22.199
2023-02-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	662	650	653	651	141000		-7	-1.064	-7.662
2023-02-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	670	653	667	658	152700		-8	-1.201	28.644
2023-02-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	680	664	677	666	118700		-4	-0.597	-39.439
2023-01-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	675	662	666	670	196000		4	0.601	-24.789
2023-01-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	688	662	686	666	260600		-18	-2.632	57.653
2023-01-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	691	676	686	684	165300		-2	-0.292	-1.724
2023-01-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	694	676	693	686	168200		-2	-0.291	-7.785
2023-01-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	664	668	688	182400		20	2.994	33.626
2023-01-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	683	668	680	668	136500		0	0	20.903
2023-01-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	669	659	665	668	112900		11	1.674	4.151
2023-01-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	644	646	657	108400		10	1.546	69.111
2023-01-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	641	646	647	64100		-4	-0.614	-38.836
2023-01-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	634	640	651	104800		13	2.038	-14.588
2023-01-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	635	636	638	122700		5	0.79	-6.621
2023-01-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	632	635	633	131400		-12	-1.86	-0.228
2023-01-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	642	649	645	131700		-10	-1.527	42.997
2023-01-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	651	664	655	92100		-6	-0.908	-45.728
2023-01-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	668	644	644	661	169700		23	3.605	12.908
2023-01-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	638	647	638	150300		3	0.472	46.921
2023-01-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	641	632	639	635	102300		-7	-1.09	-14.034
2023-01-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	635	650	642	119000		-3	-0.465	3.12
2023-01-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	640	653	645	115400		-14	-2.124	25.983
2022-12-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	668	653	653	659	91600		7	1.074	-17.477
2022-12-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	640	642	652	111000		0	0	0.543
2022-12-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	645	655	652	110400		-12	-1.807	-0.898
2022-12-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	665	650	655	664	111400		12	1.84	-19.275
2022-12-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	654	637	647	652	138000		5	0.773	-3.766
2022-12-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	656	641	650	647	143400		-11	-1.672	-12.186
2022-12-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	671	652	667	658	163300		-1	-0.152	-56.031
2022-12-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	669	647	658	659	371400		7	1.074	-23.344
2022-12-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	681	642	676	652	484500		-30	-4.399	192.396
2022-12-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	697	682	684	682	165700		-5	-0.728	-43.601
2022-12-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	692	682	687	687	293800		-15	-2.137	12.052
2022-12-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	705	688	693	702	262200		0	0	-10.938
2022-12-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	704	694	704	702	294400		-5	-0.707	45.311
2022-12-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	714	699	708	707	202600		-3	-0.423	-67.464
2022-12-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	721	691	721	710	622700		-20	-2.74	-68.121
2022-12-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	763	707	763	730	1953300		37	5.339	563.936
2022-12-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	697	676	695	693	294200		-13	-1.841	3.555
2022-12-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	709	688	700	706	284100		1	0.142	3.272
2022-12-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	716	701	711	705	275100		1	0.142	-9.803
2022-12-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	723	703	723	704	305000		-18	-2.493	-8.353
2022-12-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	737	717	737	722	332800		-20	-2.695	19.369
2022-12-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	766	742	766	742	278800		-13	-1.722	46.122
2022-11-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	762	754	760	755	190800		-13	-1.693	47.792
2022-11-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	771	753	758	768	129100		3	0.392	-45.25
2022-11-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	771	755	770	765	235800		-4	-0.52	-22.281
2022-11-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	788	768	788	769	303400		-17	-2.163	-22.225
2022-11-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	798	780	780	786	390100		19	2.477	4.556
2022-11-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	767	749	765	767	373100		0	0	-1.686
2022-11-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	784	762	780	767	379500		-10	-1.287	10.609
2022-11-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	796	777	783	777	343100		-6	-0.766	-47.849
2022-11-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	832	783	789	783	657900		-1	-0.128	105.915
2022-11-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	784	760	765	784	319500		26	3.43	9.493
2022-11-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	770	740	750	758	291800		1	0.132	22.194
2022-11-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	775	753	759	757	238800		-4	-0.526	-53.685
2022-11-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	791	752	781	761	515600		-5	-0.653	-31.979
2022-11-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	801	760	800	766	758000		-39	-4.845	124.593
2022-11-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	833	805	827	805	337500		-25	-3.012	1.412
2022-11-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	854	829	846	830	332800		-16	-1.891	-44.058
2022-11-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	861	808	808	846	594900		48	6.015	-50.13
2022-11-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	831	763	828	798	1192900		-75	-8.591	105.566
2022-11-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	880	837	865	873	580300		9	1.042	23.863
2022-11-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	884	841	883	864	468500		-22	-2.483	107.945
2022-10-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	897	871	889	886	225300		6	0.682	-9.043
2022-10-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	896	878	886	880	247700		-7	-0.789	4.647
2022-10-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	912	887	910	887	236700		-23	-2.527	-0.588
2022-10-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	925	902	918	910	238100		-7	-0.763	0.634
2022-10-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	932	915	930	917	236600		-21	-2.239	42.444
2022-10-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	963	936	950	938	166100		-4	-0.425	-10.313
2022-10-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	949	925	931	942	185200		21	2.28	21.842
2022-10-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	945	917	944	921	152000		-24	-2.54	4.11
2022-10-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	960	938	951	945	146000		-15	-1.562	-34.353
2022-10-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	960	928	931	960	222400		44	4.803	42.018
2022-10-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	934	916	917	916	156600		-19	-2.032	-28.591
2022-10-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	945	925	930	935	219300		20	2.186	-4.361
2022-10-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	960	909	950	915	229300		-29	-3.072	-2.301
2022-10-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	969	942	955	944	234700		-20	-2.075	-18.223
2022-10-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	995	958	989	964	287000		-21	-2.132	51.132
2022-10-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	993	978	983	985	189900		-13	-1.303	-55.032
2022-10-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1016	982	1003	998	422300		-4	-0.399	-5.884
2022-10-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1036	997	999	1002	448700		18	1.829	14.61
2022-10-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	993	951	970	984	391500		29	3.037	12.306
2022-10-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	968	913	935	955	348600		8	0.845	-7.827
2022-09-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	964	920	938	947	378200		-9	-0.941	-48.17
2022-09-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	965	899	908	956	729700		68	7.658	150.069
2022-09-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	905	873	885	888	291800		9	1.024	128.863
2022-09-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	889	865	884	879	127500		5	0.572	-30.593
2022-09-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	889	871	881	874	183700		-29	-3.212	-21.429
2022-09-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	906	882	892	903	233800		-4	-0.441	-6.927
2022-09-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	921	886	918	907	251200		-29	-3.098	75.419
2022-09-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	943	915	920	936	143200		21	2.295	-9.367
2022-09-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	938	911	924	915	158000		-19	-2.034	30.903
2022-09-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	936	914	921	934	120700		20	2.188	-45.335
2022-09-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	926	900	902	914	220800		-18	-1.931	-27.008
2022-09-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	972	932	968	932	302500		-26	-2.714	22.124
2022-09-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	962	941	949	958	247700		19	2.023	18.915
2022-09-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	939	911	915	939	208300		32	3.528	16.109
2022-09-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	926	905	920	907	179400		-3	-0.33	-34.165
2022-09-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	916	896	910	910	272500		-23	-2.465	-27.256
2022-09-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	964	921	927	933	374600		8	0.865	-4.755
2022-09-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	929	876	877	925	393300		33	3.7	43.697
2022-09-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	902	865	865	892	273700		31	3.6	-14.201
2022-09-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	894	860	888	861	319000		-48	-5.281	2.506
2022-08-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	913	872	878	909	311200		29	3.295	-2.077
2022-08-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	884	853	884	880	317800		2	0.228	32.971
2022-08-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	892	866	872	878	239000		-31	-3.41	-53.091
2022-08-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	916	865	867	909	509500		39	4.483	109.498
2022-08-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	874	835	839	870	243200		31	3.695	85.649
2022-08-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	847	831	837	839	131000		-8	-0.945	-28.571
2022-08-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	850	814	821	847	183400		17	2.048	9.427
2022-08-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	839	820	825	830	167600		-5	-0.599	-26.684
2022-08-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	865	835	856	835	228600		-15	-1.765	-13.54
2022-08-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	855	831	848	850	264400		-13	-1.506	24.19
2022-08-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	878	860	870	863	212900		0	0	-13.49
2022-08-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	871	847	855	863	246100		-7	-0.805	1.068
2022-08-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	889	865	879	870	243500		-11	-1.249	-26.723
2022-08-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	883	846	851	881	332300		51	6.145	2.689
2022-08-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	847	814	846	830	323600		-23	-2.696	-20
2022-08-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	858	830	841	853	404500		9	1.066	-34.8
2022-08-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	885	840	885	844	620400		-43	-4.848	-15.385
2022-08-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	950	886	945	887	733200		-56	-5.938	-13.761
2022-08-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	998	935	985	943	850200		-14	-1.463	-64.754
2022-08-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	975	863	863	957	2412200		131	15.86	799.739
2022-08-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	834	813	834	826	268100		-7	-0.84	-10.274
2022-08-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	854	830	854	833	298800		-21	-2.459	6.41
2022-07-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	887	848	874	854	280800		-15	-1.726	-3.206
2022-07-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	870	844	866	869	290100		-8	-0.912	-7.553
2022-07-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	889	863	879	877	313800		8	0.921	-41.716
2022-07-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	883	827	831	869	538400		46	5.589	219.146
2022-07-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	831	814	830	823	168700		-11	-1.319	-29.147
2022-07-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	857	833	849	834	238100		-16	-1.882	-31.835
2022-07-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	853	828	828	850	349300		15	1.796	-11.971
2022-07-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	841	811	826	835	396800		35	4.375	10.622
2022-07-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	830	800	809	800	358700		-5	-0.621	62.234
2022-07-15	11:15	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	821	796	800	805	221100		7	0.877	22.155
2022-07-14	10:35	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	806	777	783	798	181000		9	1.141	-22.184
2022-07-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	804	772	802	789	232600		-13	-1.621	-38.482
2022-07-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	820	797	815	802	378100		-25	-3.023	-32.301
2022-07-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	827	767	770	827	558500		67	8.816	140.837
2022-07-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	768	739	740	760	231900		20	2.703	44.847
2022-07-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	745	721	740	740	160100		6	0.817	-25.742
2022-07-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	770	728	770	734	215600		-42	-5.412	-33.58
2022-07-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	783	749	749	776	324600		31	4.161	113.975
2022-07-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	745	729	729	745	151700		18	2.476	-50.409
2022-07-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	749	719	745	727	305900		-22	-2.937	95.338
2022-06-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	755	742	745	749	156600		2	0.268	-46.037
2022-06-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	754	741	754	747	290200		-13	-1.711	39.318
2022-06-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	761	732	736	760	208300		24	3.261	39.331
2022-06-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	748	731	743	736	149500		4	0.546	-18.172
2022-06-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	732	711	721	732	182700		25	3.536	53.659
2022-06-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	717	702	705	707	118900		2	0.284	-45.132
2022-06-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	720	703	720	705	216700		-15	-2.083	18.805
2022-06-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	728	706	709	720	182400		30	4.348	39.556
2022-06-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	720	685	712	690	130700		-16	-2.266	-34.189
2022-06-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	714	690	702	706	198600		-21	-2.889	12.394
2022-06-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	744	726	736	727	176700		17	2.394	9.344
2022-06-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	731	700	717	710	161600		-12	-1.662	-24.451
2022-06-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	725	705	716	722	213900		-13	-1.769	-15.421
2022-06-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	761	731	755	735	252900		-44	-5.648	-49.692
2022-06-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	800	736	746	779	502700		24	3.179	70.465
2022-06-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	760	728	743	755	294900		27	3.709	269.549
2022-06-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	734	719	720	728	79800		14	1.961	-19.231
2022-06-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	731	714	731	714	98800		-19	-2.592	-2.275
2022-06-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	737	711	718	733	101100		10	1.383	-4.352
2022-06-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	742	722	736	723	105700		-13	-1.766	-53.375
2022-06-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	743	716	740	736	226700		-4	-0.541	-44.025
2022-06-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	753	714	718	740	405000		37	5.263	160.45
2022-05-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	717	695	717	703	155500		-14	-1.953	-35.557
2022-05-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	729	712	714	717	241300		16	2.282	14.905
2022-05-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	719	697	715	701	210000		-12	-1.683	-4.545
2022-05-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	738	713	718	713	220000		-4	-0.558	-22.289
2022-05-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	759	714	745	717	283100		-14	-1.915	-13.847
2022-05-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	752	731	750	731	328600		-13	-1.747	-0.755
2022-05-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	744	695	705	744	331100		39	5.532	30.149
2022-05-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	707	685	690	705	254400		15	2.174	-11.513
2022-05-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	704	682	689	690	287500		-25	-3.497	-47.546
2022-05-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	722	686	688	715	548100		47	7.036	104.974
2022-05-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	679	646	648	668	267400		29	4.538	-42.912
2022-05-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	645	603	643	639	468400		-14	-2.144	-2.922
2022-05-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	657	626	657	653	482500		44	7.225	96.378
2022-05-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	629	609	625	609	245700		-26	-4.094	44.956
2022-05-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	646	620	643	635	169500		-13	-2.006	-9.067
2022-05-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	654	635	654	648	186400		-15	-2.262	5.014
2022-05-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	679	662	668	663	177500		-9	-1.339	6.799
2022-05-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	673	657	668	672	166200		-1	-0.149	-39.21
2022-05-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	698	670	686	673	273400		-22	-3.165	129.748
2022-04-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	701	686	696	695	119000		-3	-0.43	-58.172
2022-04-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	705	687	692	698	284500		-8	-1.133	32.82
2022-04-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	714	695	703	706	214200		6	0.857	-46.235
2022-04-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	705	670	670	700	398400		18	2.639	47.337
2022-04-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	671	681	682	270400		-14	-2.011	-20.377
2022-04-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	714	691	707	696	339600		-18	-2.521	11.821
2022-04-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	750	714	750	714	303700		-27	-3.644	96.697
2022-04-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	747	727	742	741	154400		12	1.646	-43.67
2022-04-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	757	726	755	729	274100		-35	-4.581	19.642
2022-04-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	778	756	765	764	229100		-16	-2.051	-56.153
2022-04-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	784	754	755	780	522500		31	4.139	19.867
2022-04-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	754	702	702	749	435900		46	6.543	8.433
2022-04-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	720	685	693	703	402000		5	0.716	-12.571
2022-04-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	715	689	714	698	459800		-21	-2.921	-25.563
2022-04-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	764	715	758	719	617700		-37	-4.894	-47.59
2022-04-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	796	748	796	756	1178600		-40	-5.025	-21.364
2022-04-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	805	742	743	796	1498800		42	5.57	20.289
2022-04-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	768	690	690	754	1246000		71	10.395	318.121
2022-04-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	684	666	682	683	298000		-3	-0.437	-25.257
2022-04-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	706	685	706	686	398700		-30	-4.19	0.656
2022-03-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	737	708	712	716	396100		1	0.14	-58.195
2022-03-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	734	699	717	715	947500		16	2.289	333.837
2022-03-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	708	690	707	699	218400		-8	-1.132	14.586
2022-03-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	730	703	730	707	190600		-22	-3.018	-22.615
2022-03-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	736	702	730	729	246300		7	0.97	60.456
2022-03-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	727	709	715	722	153500		-4	-0.551	-6.059
2022-03-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	734	723	732	726	163400		7	0.974	-26.792
2022-03-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	743	712	740	719	223200		-15	-2.044	-26.82
2022-03-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	748	717	739	734	305000		-11	-1.477	-13.549
2022-03-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	761	730	747	745	352800		18	2.476	-14.181
2022-03-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	735	716	730	727	411100		15	2.107	11.379
2022-03-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	714	690	695	712	369100		27	3.942	-1.965
2022-03-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	709	683	699	685	376500		-10	-1.439	-18.489
2022-03-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	695	643	645	695	461900		41	6.269	67.964
2022-03-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	636	639	654	275000		40	6.515	-16.515
2022-03-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	629	604	616	614	329400		-4	-0.647	0.611
2022-03-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	633	602	611	618	327400		-5	-0.803	-9.733
2022-03-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	639	608	635	623	362700		-22	-3.411	24.639
2022-03-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	629	647	645	291000		-12	-1.826	-17.75
2022-03-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	669	649	649	657	353800		23	3.628	42.432
2022-03-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	646	628	631	634	248400		-16	-2.462	-25.113
2022-03-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	625	633	650	331700		18	2.848	18.295
2022-02-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	638	615	626	632	280400		6	0.958	5.058
2022-02-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	630	609	625	626	266900		29	4.858	-40.477
2022-02-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	618	589	616	597	448400		-28	-4.48	47.113
2022-02-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	649	618	644	625	304800		-31	-4.726	-18.979
2022-02-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	658	609	613	656	376200		29	4.625	21.316
2022-02-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	635	604	606	627	310100		2	0.32	29.37
2022-02-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	623	645	625	239700		-17	-2.648	-27.866
2022-02-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	654	629	640	642	332300		19	3.05	-13.599
2022-02-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	638	615	619	623	384600		8	1.301	-11.444
2022-02-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	649	614	643	615	434300		-44	-6.677	-47.498
2022-02-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	608	617	659	827200		65	10.943	84.767
2022-02-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	607	578	578	594	447700		26	4.577	-16.489
2022-02-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	587	565	580	568	536100		-15	-2.573	-59.804
2022-02-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	662	579	661	583	1333700		-48	-7.607	152.499
2022-02-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	635	610	610	631	528200		11	1.774	57.39
2022-02-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	609	625	620	335600		-14	-2.208	15.129
2022-02-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	613	618	634	291500		25	4.105	-5.111
2022-02-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	624	601	610	609	307200		13	2.181	-13.611
2022-01-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	601	571	574	596	355600		37	6.619	47.797
2022-01-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	561	544	553	559	240600		14	2.569	-45.231
2022-01-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	584	542	579	545	439300		-30	-5.217	41.39
2022-01-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	584	558	573	575	310700		4	0.701	-57.409
2022-01-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	612	560	612	571	729500		-45	-7.305	213.225
2022-01-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	616	595	599	616	232900		11	1.818	-32.551
2022-01-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	605	581	596	605	345300		-8	-1.305	-4.402
2022-01-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	615	579	579	613	361200		32	5.508	12.07
2022-01-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	577	592	581	322300		-11	-1.858	13.606
2022-01-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	602	583	584	592	283700		6	1.024	44.671
2022-01-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	599	583	588	586	196100		4	0.687	-45.513
2022-01-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	574	590	582	359900		-18	-3	-4.434
2022-01-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	599	633	600	376600		-38	-5.956	50.7
2022-01-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	638	624	624	638	249900		24	3.909	14.686
2022-01-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	620	606	612	614	217900		-3	-0.486	-39.69
2022-01-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	603	609	617	361300		18	3.005	0.669
2022-01-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	622	599	618	599	358900		-32	-5.071	12.649
2022-01-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	629	648	631	318600		-19	-2.923	-16.684
2022-01-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	644	654	650	382400		11	1.721	132.745
2021-12-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	643	631	639	639	164300		4	0.63	-28.378
2021-12-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	643	626	636	635	229400		-1	-0.157	2.87
2021-12-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	633	649	636	223000		-5	-0.78	-49.955
2021-12-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	652	631	647	641	445600		-3	-0.466	-52.762
2021-12-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	665	621	623	644	943300		15	2.385	139.173
2021-12-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	638	621	622	629	394400		22	3.624	61.706
2021-12-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	622	600	603	607	243900		6	0.998	-53.543
2021-12-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	596	600	601	525000		18	3.087	14.279
2021-12-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	580	601	583	459400		-20	-3.317	-35.586
2021-12-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	629	593	626	603	713200		-31	-4.89	81.384
2021-12-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	654	633	638	634	393200		-3	-0.471	-21.86
2021-12-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	644	616	628	637	503200		-9	-1.393	-35.155
2021-12-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	613	625	646	776000		13	2.054	-7.188
2021-12-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	630	663	633	836100		-14	-2.164	-14.875
2021-12-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	680	644	674	647	982200		-14	-2.118	-38.323
2021-12-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	722	652	700	661	1592500		-19	-2.794	54.103
2021-12-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	695	662	683	680	1033400		14	2.102	2.034
2021-12-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	690	659	679	666	1012800		-14	-2.059	27.236
2021-12-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	747	676	740	680	796000		-65	-8.725	31.31
2021-12-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	753	715	717	745	606200		38	5.375	-17.58
2021-12-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	745	702	731	707	735500		-39	-5.228	-24.487
2021-12-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	781	726	780	746	974000		-41	-5.21	102.79
2021-11-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	836	784	812	787	480300		-10	-1.255	-25.268
2021-11-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	830	789	800	797	642700		-19	-2.328	-38.456
2021-11-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	858	788	840	816	1044300		-34	-4	-29.133
2021-11-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	881	831	836	850	1473600		16	1.918	41.76
2021-11-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	839	800	812	834	1039500		40	5.038	34.546
2021-11-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	801	751	793	794	772600		-23	-2.815	-20.702
2021-11-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	829	786	819	817	974300		39	5.013	14.867
2021-11-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	811	761	773	778	848200		12	1.567	5.827
2021-11-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	787	740	740	766	801500		48	6.685	175.619
2021-11-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	739	710	739	718	290800		-22	-2.973	-50.561
2021-11-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	750	720	749	740	588200		21	2.921	-7.964
2021-11-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	729	680	688	719	639100		44	6.519	89.588
2021-11-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	685	650	650	675	337100		18	2.74	65.651
2021-11-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	642	647	657	203500		9	1.389	-54.331
2021-11-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	692	642	675	648	445600		-33	-4.846	-26.298
2021-11-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	699	648	658	681	604600		18	2.715	-17.076
2021-11-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	715	657	710	663	729100		-33	-4.741	-69.173
2021-11-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	726	671	703	696	2365100		32	4.819	98.514
2021-11-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	612	614	664	1191400		100	17.73	352.316
2021-11-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	595	557	580	564	263400		-16	-2.759	50.342
2021-10-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	583	547	566	580	175200		17	3.02	-47.717
2021-10-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	580	546	557	563	335100		6	1.077	1.885
2021-10-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	564	514	518	557	328900		47	9.216	656.092
2021-10-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	512	503	508	510	43500		5	0.99	-33.588
2021-10-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	510	501	503	505	65500		6	1.202	9.532
2021-10-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	489	494	499	59800		-2	-0.399	-38.792
2021-10-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	507	490	494	501	97700		11	2.245	7.481
2021-10-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	489	507	490	90900		-17	-3.353	46.141
2021-10-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	505	522	507	62200		-20	-3.795	137.405
2021-10-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	520	530	527	26200		5	0.958	1.55
2021-10-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	525	509	514	522	25800		12	2.353	-42.152
2021-10-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	520	507	513	510	44600		-4	-0.778	-13.733
2021-10-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	524	513	524	514	51700		-9	-1.721	1.772
2021-10-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	522	530	523	50800		-7	-1.321	-14.189
2021-10-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	531	512	515	530	59200		17	3.314	-40.383
2021-10-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	521	506	509	513	99300		9	1.786	121.652
2021-10-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	498	498	504	44800		4	0.8	-35.725
2021-10-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	496	496	500	69700		5	1.01	-11.21
2021-10-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	487	491	495	78500		-4	-0.802	-12.875
2021-10-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	520	493	519	499	90100		-21	-4.038	34.478
2021-10-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	531	515	531	520	67000		-3	-0.574	28.599
2021-09-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	533	523	529	523	52100		-11	-2.06	-4.052
2021-09-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	538	527	535	534	54300		-8	-1.476	-7.81
2021-09-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	534	547	542	58900		-5	-0.914	-6.508
2021-09-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	557	546	557	547	63000		7	1.296	-20.354
2021-09-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	533	547	540	79100		8	1.504	-10.114
2021-09-22	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	553	529	553	532	88000		-21	-3.797	16.556
2021-09-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	546	558	553	75500		-8	-1.426	56.965
2021-09-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	561	555	557	561	48100		1	0.179	16.184
2021-09-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	561	552	561	560	41400		-2	-0.356	-44.947
2021-09-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	563	551	555	562	75200		6	1.079	-19.053
2021-09-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	562	549	550	556	92900		8	1.46	53.808
2021-09-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	548	537	539	548	60400		9	1.67	-43.286
2021-09-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	536	544	539	106500		1	0.186	86.842
2021-09-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	535	538	538	57000		-6	-1.103	-44.874
2021-09-08	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	532	532	544	103400		9	1.682	-5.914
2021-09-07	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	529	539	535	109900		2	0.375	157.377
2021-09-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	538	530	537	533	42700		-1	-0.187	-32.437
2021-09-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	538	522	529	534	63200		14	2.692	-36.097
2021-09-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	520	540	520	98900		-15	-2.804	-25.189
2021-09-01	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	527	527	535	132200		12	2.294	12.799
2021-08-31	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	516	523	523	117200		6	1.161	45.59
2021-08-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	517	520	517	80500		2	0.388	1.77
2021-08-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	519	505	507	515	79100		8	1.578	67.941
2021-08-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	507	496	496	507	47100		10	2.012	2.391
2021-08-25	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	501	495	500	497	46000		-3	-0.6	-44.107
2021-08-24	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	503	483	485	500	82300		21	4.384	2.875
2021-08-23	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	479	457	457	479	80000		29	6.444	132.558
2021-08-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	470	449	463	450	34400		-13	-2.808	-26.496
2021-08-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	477	463	470	463	46800		-15	-3.138	5.405
2021-08-18	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	479	470	477	478	44400		3	0.632	15.325
2021-08-17	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	475	499	475	38500		-20	-4.04	-57.646
2021-08-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	468	478	495	90900		8	1.643	311.312
2021-08-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	487	500	487	22100		-13	-2.6	-71.594
2021-08-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	503	485	488	500	77800		12	2.459	-45.134
2021-08-11	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	477	498	488	141800		-12	-2.4	65.848
2021-08-10	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	503	483	491	500	85500		4	0.806	-10.658
2021-08-06	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	501	485	498	496	95700		3	0.609	-46.175
2021-08-05	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	474	474	493	177800		17	3.571	-6.716
2021-08-04	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	483	455	465	476	190600		10	2.146	57.131
2021-08-03	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	476	459	463	466	121300		10	2.193	98.203
2021-08-02	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	459	444	446	456	61200		13	2.935	100.656
2021-07-30	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	447	438	447	443	30500		-4	-0.895	71.348
2021-07-29	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	447	441	441	447	17800		8	1.822	-20.889
2021-07-28	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	444	439	441	439	22500		-8	-1.79	-50.873
2021-07-27	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	453	440	453	447	45800		2	0.449	14.214
2021-07-26	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	447	440	442	445	40100		11	2.535	-23.619
2021-07-21	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	439	431	434	434	52500		8	1.878	72.697
2021-07-20	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	436	426	434	426	30400		-6	-1.389	39.45
2021-07-19	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	439	429	439	432	21800		-7	-1.595	1.395
2021-07-16	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	442	432	440	439	21500		-2	-0.454	-26.871
2021-07-15	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	446	441	444	441	29400		-1	-0.226	-26.131
2021-07-14	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	447	440	447	442	39800		-2	-0.45	-33.777
2021-07-13	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	445	438	444	444	60100		5	1.139	23.156
2021-07-12	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	439	429	430	439	48800		17	4.028	-35.874
2021-07-09	15:00	6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	429	413	421	422	76100		-6	-1.402	0.528
2021-07-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	447	428	440	428	75700		-13	-2.948	-3.321
2021-07-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	454	448	450	449	28600		-5	-1.101	-49.825
2021-07-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	458	450	458	454	57000		-4	-0.873	9.405
2021-07-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	462	453	460	458	52100		4	0.881	29.602
2021-07-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	460	451	453	454	40200		0	0	-22.543
2021-07-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	462	454	462	454	51900		-7	-1.518	10.897
2021-06-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	472	461	469	461	46800		-11	-2.331	7.094
2021-06-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	478	469	478	472	43700		-6	-1.255	-49.885
2021-06-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	485	461	463	478	87200		21	4.595	205.965
2021-06-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	465	457	465	457	28500		-2	-0.436	8.779
2021-06-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	463	455	457	459	26200		2	0.438	-49.323
2021-06-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	464	453	453	457	51700		4	0.883	-39.532
2021-06-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	457	449	457	453		453	4	0.891
2021-06-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	458	447	458	449		449	-14	-3.024
2021-06-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	482	463	482	463		463	-16	-3.34
2021-06-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	484	475	483	479		479	-3	-0.622
2021-06-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	484	466	473	482		482	2	0.417
2021-06-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	486	461	469	480		480	14	3.004
2021-06-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	487	466	487	466		466	-21	-4.312
2021-06-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	492	478	492	487		487	-1	-0.205
2021-06-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	490	482	486	488		488	2	0.412
2021-06-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	497	485	493	486		486	-7	-1.42
2021-06-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	488	490	493		493	1	0.203
2021-06-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	487	490	492		492	-1	-0.203
2021-06-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	500	491	498	493		493	-5	-1.004
2021-06-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	514	498	511	498		498	-10	-1.969
2021-06-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	510	492	500	508		508	8	1.6
2021-06-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	497	513	500		500	-11	-2.153
2021-05-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	503	514	511		511	-2	-0.39
2021-05-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	506	506	513		513	11	2.191
2021-05-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	495	510	502		502	2	0.4
2021-05-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	482	490	500		500	10	2.041
2021-05-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	512	489	512	490		490	-15	-2.97
2021-05-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	490	490	505		505	12	2.434
2021-05-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	481	491	493		493	2	0.407
2021-05-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	501	491	493	491		491	-6	-1.207
2021-05-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	487	491	497		497	-2	-0.401
2021-05-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	476	487	499		499	12	2.464
2021-05-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	485	506	487		487	-17	-3.373
2021-05-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	521	504	521	504		504	1	0.199
2021-05-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	497	497	503		503	4	0.802
2021-05-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	523	496	517	499		499	-22	-4.223
2021-05-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	507	507	521		521	18	3.579
2021-05-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	495	495	503		503	6	1.207
2021-05-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	507	497	503	497		497	-6	-1.193
2021-05-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	502	507	503		503	-4	-0.789
2021-04-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	503	503	507		507	4	0.795
2021-04-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	500	508	503		503	-5	-0.984
2021-04-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	504	504	508		508	6	1.195
2021-04-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	500	509	502		502	-4	-0.791
2021-04-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	518	504	517	506		506	-13	-2.505
2021-04-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	516	516	519		519	11	2.165
2021-04-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	524	506	522	508		508	-24	-4.511
2021-04-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	531	532	532		532	-9	-1.664
2021-04-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	535	540	541		541	4	0.745
2021-04-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	539	530	539	537		537	-1	-0.186
2021-04-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	529	532	538		538	5	0.938
2021-04-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	529	545	533		533	-12	-2.202
2021-04-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	536	541	545		545	7	1.301
2021-04-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	532	535	538		538	4	0.749
2021-04-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	522	522	534		534	9	1.714
2021-04-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	519	541	525		525	-19	-3.493
2021-04-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	538	538	544		544	4	0.741
2021-04-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	548	531	541	540		540	-3	-0.552
2021-04-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	549	536	549	543		543	-4	-0.731
2021-04-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	537	546	547		547	12	2.243
2021-04-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	527	548	535		535	-5	-0.926
2021-03-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	543	516	518	540		540	16	3.053
2021-03-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	513	523	524		524	-6	-1.132
2021-03-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	502	502	530		530	-7	-1.304
2021-03-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	530	544	537		537	8	1.512
2021-03-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	517	523	529		529	6	1.147
2021-03-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	521	537	523		523	-15	-2.788
2021-03-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	553	538	551	538		538	-13	-2.359
2021-03-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	556	541	550	551		551	-2	-0.362
2021-03-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	563	547	558	553		553	-15	-2.641
2021-03-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	587	555	587	568		568	-4	-0.699
2021-03-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	576	539	542	572		572	29	5.341
2021-03-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	543	532	538	543		543	2	0.37
2021-03-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	535	539	541		541	9	1.692
2021-03-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	528	532	532		532	-5	-0.931
2021-03-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	523	523	537		537	8	1.512
2021-03-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	534	519	534	529		529	-6	-1.121
2021-03-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	524	540	535		535	-5	-0.926
2021-03-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	535	558	540		540	1	0.186
2021-03-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	521	540	539		539	-2	-0.37
2021-03-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	526	538	541		541	-2	-0.368
2021-03-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	557	530	552	543		543	27	5.233
2021-03-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	524	504	516	516		516	-2	-0.386
2021-03-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	527	507	510	518		518	9	1.768
2021-02-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	514	496	506	509		509	3	0.593
2021-02-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	520	502	509	506		506	4	0.797
2021-02-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	518	501	510	502		502	-11	-2.144
2021-02-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	510	529	513		513	-23	-4.291
2021-02-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	536	516	525	536		536	6	1.132
2021-02-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	513	555	530		530	-28	-5.018
2021-02-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	520	526	558		558	55	10.934
2021-02-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	518	467	467	503		503	44	9.586
2021-02-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	468	453	465	459		459	0	0
2021-02-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	465	446	449	459		459	9	2
2021-02-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	455	429	445	450		450	21	4.895
2021-02-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	432	395	402	429		429	26	6.452
2021-02-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	409	394	401	403		403	3	0.75
2021-02-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	404	388	398	400		400	23	6.101
2021-02-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	382	374	382	377		377	-5	-1.309
2021-02-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	383	375	376	382		382	6	1.596
2021-02-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	376	361	365	376		376	14	3.867
2021-02-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	372	362	372	362		362	-7	-1.897
2021-01-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	393	369	392	369		369	-11	-2.895
2021-01-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	404	378	384	380		380	-11	-2.813
2021-01-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	397	388	393	391		391	-2	-0.509
2021-01-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	401	387	400	393		393	-9	-2.239
2021-01-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	411	371	373	402		402	43	11.978
2021-01-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	370	357	370	359		359	-11	-2.973
2021-01-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	370	361	362	370		370	10	2.778
2021-01-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	363	351	354	360		360	8	2.273
2021-01-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	354	347	349	352		352	6	1.734
2021-01-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	347	340	344	346		346	2	0.581
2021-01-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	347	341	344	344		344	-1	-0.29
2021-01-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	348	338	342	345		345	6	1.77
2021-01-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	339	333	339	339		339	0	0
2021-01-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	341	334	341	339		339	-3	-0.877
2021-01-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	342	337	342	342		342	0	0
2021-01-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	343	336	340	342		342	3	0.885
2021-01-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	341	331	331	339		339	11	3.354
2021-01-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	331	325	329	328		328	-1	-0.304
2021-01-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	337	323	337	329		329	-7	-2.083
2020-12-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	340	333	340	336		336	-5	-1.466
2020-12-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	341	332	334	341		341	6	1.791
2020-12-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	339	326	337	335		335	-2	-0.593
2020-12-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	352	334	345	337		337	-7	-2.035
2020-12-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	348	337	345	344		344	0	0
2020-12-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	346	334	338	344		344	11	3.303
2020-12-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	345	332	345	333		333	-13	-3.757
2020-12-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	357	343	354	346		346	-8	-2.26
2020-12-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	358	350	357	354		354	-3	-0.84
2020-12-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	359	354	357	357		357	0	0
2020-12-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	362	356	360	357		357	-3	-0.833
2020-12-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	366	359	365	360		360	-5	-1.37
2020-12-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	370	363	363	365		365	-1	-0.273
2020-12-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	368	361	364	366		366	-2	-0.543
2020-12-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	378	368	376	368		368	-10	-2.646
2020-12-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	383	376	383	378		378	-3	-0.787
2020-12-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	385	376	385	381		381	-4	-1.039
2020-12-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	394	375	389	385		385	-4	-1.028
2020-12-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	386	400	389		389	-8	-2.015
2020-12-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	405	392	400	397		397	-3	-0.75
2020-12-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	412	400	408	400		400	-8	-1.961
2020-12-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	413	400	404	408		408	5	1.241
2020-11-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	418	403	418	403		403	-12	-2.892
2020-11-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	423	413	415	415		415	1	0.242
2020-11-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	415	407	413	414		414	1	0.242
2020-11-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	417	408	416	413		413	3	0.732
2020-11-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	418	410	418	410		410	5	1.235
2020-11-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	411	392	398	405		405	3	0.746
2020-11-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	410	398	409	402		402	-10	-2.427
2020-11-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	414	405	411	412		412	2	0.488
2020-11-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	422	409	422	410		410	-13	-3.073
2020-11-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	423	412	423	423		423	3	0.714
2020-11-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	420	404	417	420		420	6	1.449
2020-11-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	417	400	405	414		414	9	2.222
2020-11-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	407	398	407	405		405	-2	-0.491
2020-11-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	408	399	404	407		407	6	1.496
2020-11-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	409	397	409	401		401	-6	-1.474
2020-11-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	408	398	407	407		407	-2	-0.489
2020-11-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	410	395	407	409		409	-1	-0.244
2020-11-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	410	394	404	410		410	10	2.5
2020-11-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	410	377	381	400		400	23	6.101
2020-10-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	388	376	388	377		377	-11	-2.835
2020-10-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	390	377	382	388		388	0	0
2020-10-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	388	378	383	388		388	-3	-0.767
2020-10-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	391	380	385	391		391	4	1.034
2020-10-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	402	385	397	387		387	-6	-1.527
2020-10-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	396	386	391	393		393	0	0
2020-10-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	402	389	400	393		393	-16	-3.912
2020-10-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	412	388	391	409		409	32	8.488
2020-10-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	385	376	381	377		377	-4	-1.05
2020-10-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	386	379	379	381		381	3	0.794
2020-10-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	388	374	385	378		378	-3	-0.787
2020-10-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	395	381	393	381		381	-12	-3.053
2020-10-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	398	391	398	393		393	-5	-1.256
2020-10-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	405	398	405	398		398	-4	-0.995
2020-10-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	405	398	405	402		402	-9	-2.19
2020-10-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	412	386	395	411		411	15	3.788
2020-10-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	393	400	396		396	-4	-1
2020-10-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	391	394	400		400	6	1.523
2020-10-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	398	393	398	394		394	0	0
2020-10-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	391	394	394		394	7	1.809
2020-10-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	403	387	403	387		387	-13	-3.25
2020-09-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	413	400	407	400		400	-3	-0.744
2020-09-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	407	399	407	403		403	-6	-1.467
2020-09-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	409	396	407	409		409	9	2.25
2020-09-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	385	394	400		400	17	4.439
2020-09-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	393	381	386	383		383	-4	-1.034
2020-09-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	392	382	391	387		387	-11	-2.764
2020-09-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	401	396	398	398		398	-3	-0.748
2020-09-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	407	394	400	401		401	4	1.008
2020-09-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	398	388	393	397		397	5	1.276
2020-09-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	398	385	398	392		392	-5	-1.259
2020-09-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	401	395	400	397		397	3	0.761
2020-09-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	392	400	394		394	-3	-0.756
2020-09-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	405	392	400	397		397	-2	-0.501
2020-09-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	401	382	382	399		399	9	2.308
2020-09-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	395	382	390	390		390	-1	-0.256
2020-09-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	394	359	360	391		391	27	7.418
2020-09-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	373	355	370	364		364	-9	-2.413
2020-09-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	392	373	392	373		373	-14	-3.618
2020-09-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	394	385	392	387		387	-5	-1.276
2020-09-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	385	390	392		392	3	0.771
2020-08-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	397	389	391	389		389	-2	-0.512
2020-08-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	394	385	393	391		391	2	0.514
2020-08-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	389	384	385	389		389	0	0
2020-08-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	390	382	390	389		389	2	0.517
2020-08-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	389	379	379	387		387	8	2.111
2020-08-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	383	373	383	379		379	-1	-0.263
2020-08-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	381	373	373	380		380	8	2.151
2020-08-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	377	372	377	372		372	-5	-1.326
2020-08-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	380	374	376	377		377	-2	-0.528
2020-08-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	379	373	376	379		379	0	0
2020-08-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	385	379	384	379		379	-5	-1.302
2020-08-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	391	384	388	384		384	-1	-0.26
2020-08-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	397	380	390	385		385	0	0
2020-08-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	385	367	372	385		385	14	3.774
2020-08-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	371	360	361	371		371	10	2.77
2020-08-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	361	355	359	361		361	-3	-0.824
2020-08-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	364	344	348	364		364	19	5.507
2020-08-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	354	340	340	345		345	-10	-2.817
2020-08-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	355	345	345	355		355	10	2.899
2020-08-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	345	337	337	345		345	10	2.985
2020-07-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	350	335	349	335		335	-18	-5.099
2020-07-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	365	347	361	353		353	-9	-2.486
2020-07-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	380	361	380	362		362	-19	-4.987
2020-07-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	390	377	390	381		381	1	0.263
2020-07-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	380	363	370	380		380	12	3.261
2020-07-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	378	368	378	368		368	-8	-2.128
2020-07-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	380	372	380	376		376	-2	-0.529
2020-07-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	378	367	378	378		378	0	0
2020-07-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	385	376	383	378		378	-5	-1.305
2020-07-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	386	380	382	383		383	1	0.262
2020-07-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	385	379	379	382		382	3	0.792
2020-07-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	380	372	377	379		379	1	0.265
2020-07-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	378	359	364	378		378	17	4.709
2020-07-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	370	359	367	361		361	-9	-2.432
2020-07-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	383	370	383	370		370	-13	-3.394
2020-07-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	388	375	378	383		383	2	0.525
2020-07-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	388	377	386	381		381	-4	-1.039
2020-07-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	389	377	377	385		385	11	2.941
2020-07-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	375	364	372	374		374	2	0.538
2020-07-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	384	372	383	372		372	-7	-1.847
2020-07-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	397	378	397	379		379	-18	-4.534
2020-06-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	408	397	403	397		397	-5	-1.244
2020-06-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	404	392	397	402		402	4	1.005
2020-06-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	398	386	392	398		398	13	3.377
2020-06-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	393	382	392	385		385	-13	-3.266
2020-06-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	406	397	406	398		398	-8	-1.97
2020-06-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	414	404	407	406		406	1	0.247
2020-06-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	408	401	404	405		405	-2	-0.491
2020-06-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	410	399	405	407		407	2	0.494
2020-06-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	410	398	408	405		405	-7	-1.699
2020-06-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	412	403	412	412		412	0	0
2020-06-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	412	391	395	412		412	30	7.853
2020-06-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	400	382	400	382		382	-15	-3.778
2020-06-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	403	373	376	397		397	-11	-2.696
2020-06-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	421	406	420	408		408	-20	-4.673
2020-06-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	430	418	424	428		428	1	0.234
2020-06-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	440	421	440	427		427	-5	-1.157
2020-06-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	432	406	414	432		432	22	5.366
2020-06-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	413	402	407	410		410	3	0.737
2020-06-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	424	402	421	407		407	-14	-3.325
2020-06-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	424	413	422	421		421	0	0
2020-06-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	427	410	427	421		421	-2	-0.473
2020-06-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	448	420	425	423		423	1	0.237
2020-05-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	437	404	404	422		422	25	6.297
2020-05-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	404	391	398	397		397	0	0
2020-05-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	405	391	405	397		397	-6	-1.489
2020-05-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	407	397	405	403		403	0	0
2020-05-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	403	394	401	403		403	5	1.256
2020-05-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	418	392	413	398		398	-14	-3.398
2020-05-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	418	395	396	412		412	24	6.186
2020-05-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	391	375	377	388		388	13	3.467
2020-05-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	380	361	375	375		375	11	3.022
2020-05-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	373	361	368	364		364	-2	-0.546
2020-05-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	370	355	367	366		366	5	1.385
2020-05-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	385	361	383	361		361	-22	-5.744
2020-05-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	398	382	394	383		383	-13	-3.283
2020-05-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	396	386	393	396		396	10	2.591
2020-05-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	387	370	370	386		386	22	6.044
2020-05-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	370	350	365	364		364	3	0.831
2020-05-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	361	347	348	361		361	14	4.035
2020-05-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	365	345	363	347		347	-17	-4.67
2020-04-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	372	358	358	364		364	10	2.825
2020-04-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	356	347	351	354		354	4	1.143
2020-04-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	350	338	346	350		350	12	3.55
2020-04-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	343	335	343	338		338	-4	-1.17
2020-04-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	342	329	329	342		342	14	4.268
2020-04-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	344	328	344	328		328	-19	-5.476
2020-04-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	363	345	360	347		347	-19	-5.191
2020-04-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	368	359	363	366		366	-2	-0.543
2020-04-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	381	361	375	368		368	-2	-0.541
2020-04-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	370	351	354	370		370	14	3.933
2020-04-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	363	350	358	356		356	0	0
2020-04-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	358	345	345	356		356	10	2.89
2020-04-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	358	345	350	346		346	-4	-1.143
2020-04-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	360	346	360	350		350	-13	-3.581
2020-04-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	363	347	351	363		363	16	4.611
2020-04-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	354	335	349	347		347	-4	-1.14
2020-04-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	352	335	339	351		351	20	6.042
2020-04-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	336	305	319	331		331	11	3.438
2020-04-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	335	311	330	320		320	-11	-3.323
2020-04-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	343	331	343	331		331	-12	-3.499
2020-04-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	356	339	348	343		343	-10	-2.833
2020-03-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	367	350	360	353		353	-6	-1.671
2020-03-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	360	347	360	359		359	-14	-3.753
2020-03-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	380	364	371	373		368	21	5.966
2020-03-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	364	341	364	352		347.281	-4	-1.124
2020-03-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	356	342	348	356		351.228	37	11.599
2020-03-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	323	308	310	319		314.724	14	4.59
2020-03-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	312	293	312	305		300.912	-2	-0.651
2020-03-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	314	298	313	307		302.885	2	0.656
2020-03-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	323	301	313	305		300.912	8	2.694
2020-03-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	305	280	284	297		293.019	1	0.338
2020-03-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	317	294	304	296		292.032	-6	-1.987
2020-03-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	314	292	293	302		297.952	-30	-9.036
2020-03-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	352	330	339	332		327.55	-23	-6.479
2020-03-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	379	353	375	355		350.241	-22	-5.836
2020-03-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	381	330	330	377		371.946	20	5.602
2020-03-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	387	355	387	357		352.214	-38	-9.62
2020-03-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	411	394	410	395		389.705	-22	-5.276
2020-03-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	426	415	422	417		411.41	3	0.725
2020-03-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	423	409	409	414		408.45	-5	-1.193
2020-03-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	451	418	449	419		413.383	-15	-3.456
2020-03-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	441	400	400	434		428.182	32	7.96
2020-02-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	418	398	405	402		396.611	-27	-6.294
2020-02-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	445	427	445	429		423.249	-17	-3.812
2020-02-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	450	440	445	446		440.021	-4	-0.889
2020-02-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	457	440	450	450		443.968	-7	-1.532
2020-02-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	464	455	462	457		450.874	-4	-0.868
2020-02-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	474	460	474	461		454.82	-7	-1.496
2020-02-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	475	467	468	468		461.727	6	1.299
2020-02-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	470	459	470	462		455.807	-4	-0.858
2020-02-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	474	464	474	466		459.753	-9	-1.895
2020-02-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	484	474	481	475		468.633	-11	-2.263
2020-02-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	491	480	491	486		479.485	-4	-0.816
2020-02-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	490	506	490		483.432	-15	-2.97
2020-02-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	504	514	505		498.231	-9	-1.751
2020-02-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	498	500	514		507.11	14	2.8
2020-02-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	510	493	502	500		493.298	-30	-5.66
2020-02-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	541	525	541	530		522.895	1	0.189
2020-02-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	517	517	529		521.909	12	2.321
2020-02-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	519	511	512	517		510.07	-11	-2.083
2020-01-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	522	525	528		520.922	5	0.956
2020-01-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	515	535	523		515.989	-9	-1.692
2020-01-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	546	532	545	532		524.869	-10	-1.845
2020-01-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	546	529	537	542		534.735	-1	-0.184
2020-01-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	540	551	543		535.721	-17	-3.036
2020-01-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	569	556	569	560		552.493	-10	-1.754
2020-01-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	579	567	575	570		562.359	-10	-1.724
2020-01-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	591	580	591	580		572.225	-11	-1.861
2020-01-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	596	580	580	591		583.078	16	2.783
2020-01-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	586	575	583	575		567.292	-11	-1.877
2020-01-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	588	579	586	586		578.145	1	0.171
2020-01-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	596	579	595	585		577.158	-8	-1.349
2020-01-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	605	592	605	593		585.051	-17	-2.787
2020-01-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	610	600	610	610		601.823	6	0.993
2020-01-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	616	598	610	604		595.903	-9	-1.468
2020-01-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	616	605	611	613		604.783	6	0.988
2020-01-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	592	610	607		598.863	-16	-2.568
2020-01-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	629	601	602	623		614.649	25	4.181
2020-01-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	603	593	595	598		589.984	-9	-1.483
2019-12-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	615	606	615	607		598.863	-7	-1.14
2019-12-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	620	594	597	614		605.769	24	4.068
2019-12-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	595	588	595	590		582.091	0	0
2019-12-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	601	584	587	590		582.091	2	0.34
2019-12-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	578	584	588		580.118	3	0.513
2019-12-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	585	599	585		577.158	-14	-2.337
2019-12-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	606	596	606	599		590.971	-9	-1.48
2019-12-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	598	603	608		599.85	6	0.997
2019-12-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	606	598	606	602		593.93	-11	-1.794
2019-12-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	615	597	609	613		604.783	12	1.997
2019-12-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	605	596	598	601		592.944	-4	-0.661
2019-12-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	612	599	612	605		596.89	3	0.498
2019-12-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	605	595	605	602		593.93	-3	-0.496
2019-12-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	602	609	605		596.89	-9	-1.466
2019-12-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	619	608	619	614		605.769	-4	-0.647
2019-12-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	632	615	632	618		609.716	-5	-0.803
2019-12-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	624	611	614	623		614.649	7	1.136
2019-12-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	624	611	623	616		607.743	-4	-0.645
2019-12-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	626	612	623	620		611.689	-12	-1.899
2019-12-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	642	629	638	632		623.528	-12	-1.863
2019-12-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	649	639	645	644		635.367	-1	-0.155
2019-11-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	658	643	658	645		636.354	-11	-1.677
2019-11-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	660	646	659	656		647.206	-2	-0.304
2019-11-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	643	664	658		649.18	-1	-0.152
2019-11-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	669	654	669	659		650.166	-10	-1.495
2019-11-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	677	663	677	669		660.032	-7	-1.036
2019-11-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	677	661	663	676		666.938	17	2.58
2019-11-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	668	636	668	659		650.166	6	0.919
2019-11-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	674	648	660	653		644.247	-9	-1.36
2019-11-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	668	631	641	662		653.126	25	3.925
2019-11-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	627	630	637		628.461	5	0.791
2019-11-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	643	626	631	632		623.528	0	0
2019-11-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	644	629	631	632		623.528	1	0.158
2019-11-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	632	614	630	631		622.542	2	0.318
2019-11-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	611	618	629		620.568	11	1.78
2019-11-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	640	618	627	618		609.716	-13	-2.06
2019-11-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	640	618	628	631		622.542	2	0.318
2019-11-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	653	626	642	629		620.568	-18	-2.782
2019-11-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	675	635	660	647		638.327	-16	-2.413
2019-11-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	693	651	669	663		654.113	-4	-0.6
2019-11-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	667	591	595	667		658.059	100	17.637
2019-10-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	575	566	575	567		559.399	-5	-0.874
2019-10-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	572	560	570	572		564.332	1	0.175
2019-10-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	584	570	579	571		563.346	-3	-0.523
2019-10-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	574	569	571	574		566.306	5	0.879
2019-10-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	570	549	556	569		561.373	14	2.523
2019-10-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	555	543	543	555		547.56	8	1.463
2019-10-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	557	542	557	547		539.668	-6	-1.085
2019-10-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	561	550	560	553		545.587	-5	-0.896
2019-10-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	569	534	540	558		550.52	23	4.299
2019-10-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	546	535	542	535		527.828	-4	-0.742
2019-10-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	551	538	546	539		531.775	-2	-0.37
2019-10-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	530	532	541		533.748	14	2.657
2019-10-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	519	526	527		519.936	2	0.381
2019-10-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	523	530	525		517.962	-5	-0.943
2019-10-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	515	522	530		522.895	6	1.145
2019-10-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	509	512	524		516.976	15	2.947
2019-10-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	514	504	514	509		502.177	0	0
2019-10-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	503	506	509		502.177	2	0.394
2019-10-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	503	505	507		500.204	-8	-1.553
2019-10-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	519	506	511	515		508.096	-1	-0.194
2019-10-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	520	506	506	516		509.083	9	1.775
2019-09-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	502	504	507		500.204	-6	-1.17
2019-09-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	507	516	513		506.123	-3	-0.581
2019-09-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	519	507	507	516		509.083	17	3.407
2019-09-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	512	498	512	499		492.311	-15	-2.918
2019-09-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	521	510	514	514		507.11	1	0.195
2019-09-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	514	500	509	513		506.123	0	0
2019-09-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	521	512	517	513		506.123	-3	-0.581
2019-09-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	510	522	516		509.083	-6	-1.149
2019-09-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	502	502	522		515.003	17	3.366
2019-09-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	514	503	507	505		498.231	4	0.798
2019-09-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	514	498	503	501		494.284	6	1.212
2019-09-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	466	466	495		488.365	27	5.769
2019-09-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	472	462	465	468		461.727	2	0.429
2019-09-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	473	461	464	466		459.753	2	0.431
2019-09-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	469	462	464	464		457.78	-2	-0.429
2019-09-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	470	462	465	466		459.753	7	1.525
2019-09-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	467	456	459	459		452.847	-2	-0.434
2019-09-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	468	453	455	461		454.82	4	0.875
2019-09-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	459	447	459	457		450.874	-4	-0.868
2019-08-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	468	454	454	461		454.82	9	1.991
2019-08-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	452	444	450	452		445.941	0	0
2019-08-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	459	452	459	452		445.941	-1	-0.221
2019-08-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	460	453	457	453		446.928	-1	-0.22
2019-08-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	455	448	452	454		447.914	-11	-2.366
2019-08-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	469	465	468	465		458.767	-2	-0.428
2019-08-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	477	457	457	467		460.74	9	1.965
2019-08-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	463	452	457	458		451.861	-5	-1.08
2019-08-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	463	445	446	463		456.794	17	3.812
2019-08-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	454	443	453	446		440.021	-4	-0.889
2019-08-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	463	450	463	450		443.968	-13	-2.808
2019-08-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	467	458	466	463		456.794	-16	-3.34
2019-08-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	490	476	487	479		472.579	-2	-0.416
2019-08-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	490	480	490	481		474.552	-13	-2.632
2019-08-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	503	493	494	494		487.378	3	0.611
2019-08-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	490	498	491		484.418	-2	-0.406
2019-08-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	498	491	491	493		486.391	6	1.232
2019-08-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	489	475	480	487		480.472	-8	-1.616
2019-08-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	482	513	495		488.365	-22	-4.255
2019-08-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	523	510	522	517		510.07	-14	-2.637
2019-08-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	518	523	531		523.882	-14	-2.569
2019-07-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	552	535	540	545		537.694	7	1.301
2019-07-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	539	530	530	538		530.788	10	1.894
2019-07-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	523	529	528		520.922	0	0
2019-07-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	518	528	528		520.922	3	0.571
2019-07-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	527	518	524	525		517.962	2	0.382
2019-07-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	529	518	527	523		515.989	0	0
2019-07-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	527	515	515	523		515.989	11	2.148
2019-07-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	509	524	512		505.137	-11	-2.103
2019-07-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	523	507	515	523		515.989	8	1.553
2019-07-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	533	509	527	515		508.096	-17	-3.195
2019-07-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	541	521	535	532		524.869	-5	-0.931
2019-07-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	548	524	524	537		529.802	-15	-2.717
2019-07-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	593	552	592	552		544.601	-100	-15.337
2019-07-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	645	656	652		643.26	2	0.308
2019-07-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	657	643	654	650		641.287	-13	-1.961
2019-07-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	680	655	674	663		654.113	-9	-1.339
2019-07-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	688	667	679	672		662.992	-7	-1.031
2019-07-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	684	665	675	679		669.898	-3	-0.44
2019-07-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	688	649	655	682		672.858	34	5.247
2019-07-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	660	631	636	648		639.314	7	1.092
2019-07-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	638	648	641		632.407	-13	-1.988
2019-07-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	631	635	654		645.233	29	4.64
2019-06-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	630	616	621	625		616.622	2	0.321
2019-06-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	631	612	616	623		614.649	12	1.964
2019-06-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	621	603	611	611		602.81	-4	-0.65
2019-06-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	584	591	615		606.756	30	5.128
2019-06-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	578	588	585		577.158	2	0.343
2019-06-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	588	573	576	583		575.185	9	1.568
2019-06-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	587	568	568	574		566.306	9	1.593
2019-06-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	567	547	547	565		557.426	28	5.214
2019-06-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	560	537	555	537		529.802	-19	-3.417
2019-06-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	562	550	558	556		548.547	-2	-0.358
2019-06-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	543	552	558		550.52	7	1.27
2019-06-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	559	547	551	551		543.614	0	0
2019-06-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	561	532	536	551		543.614	12	2.226
2019-06-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	525	536	539		531.775	0	0
2019-06-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	542	529	535	539		531.775	13	2.471
2019-06-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	512	515	526		518.949	11	2.136
2019-06-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	540	515	527	515		508.096	-4	-0.771
2019-06-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	521	507	511	519		512.043	18	3.593
2019-06-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	493	501	501		494.284	-4	-0.792
2019-06-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	520	504	520	505		498.231	-15	-2.885
2019-05-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	533	509	533	520		513.029	-12	-2.256
2019-05-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	543	527	542	532		524.869	-22	-3.971
2019-05-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	567	541	565	554		546.574	-21	-3.652
2019-05-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	584	570	581	575		567.292	-12	-2.044
2019-05-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	590	575	585	587		579.131	-1	-0.17
2019-05-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	588	567	573	588		580.118	5	0.858
2019-05-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	591	566	576	583		575.185	7	1.215
2019-05-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	583	568	577	576		568.279	-2	-0.346
2019-05-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	579	531	544	578		570.252	34	6.25
2019-05-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	578	541	576	544		536.708	-27	-4.729
2019-05-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	569	578	571		563.346	-2	-0.349
2019-05-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	675	563	668	573		565.319	-77	-11.846
2019-05-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	568	570	650		641.287	100	18.182
2019-05-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	578	528	572	550		542.627	28	5.364
2019-05-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	522	545	522		515.003	-29	-5.263
2019-05-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	560	523	525	551		543.614	33	6.371
2019-05-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	517	542	518		511.056	-28	-5.128
2019-05-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	547	530	539	546		538.681	5	0.924
2019-05-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	572	536	572	541		533.748	-32	-5.585
2019-04-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	573	554	573	573		565.319	-3	-0.521
2019-04-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	576	560	568	576		568.279	8	1.408
2019-04-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	579	562	575	568		560.386	-3	-0.525
2019-04-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	572	558	567	571		563.346	6	1.062
2019-04-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	569	552	560	565		557.426	-1	-0.177
2019-04-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	576	562	570	566		558.413	4	0.712
2019-04-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	574	554	574	562		554.466	-12	-2.091
2019-04-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	566	591	574		566.306	-17	-2.876
2019-04-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	599	578	599	591		583.078	-16	-2.636
2019-04-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	607	583	583	607		598.863	24	4.117
2019-04-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	590	573	586	583		575.185	-8	-1.354
2019-04-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	605	590	601	591		583.078	-14	-2.314
2019-04-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	608	595	600	605		596.89	-3	-0.493
2019-04-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	605	622	608		599.85	-15	-2.408
2019-04-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	640	622	640	623		614.649	-31	-4.74
2019-04-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	663	647	649	654		645.233	7	1.082
2019-04-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	673	637	673	647		638.327	-27	-4.006
2019-04-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	689	666	675	674		664.965	6	0.898
2019-04-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	703	667	699	668		659.046	-30	-4.298
2019-04-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	720	688	699	698		688.643	29	4.335
2019-03-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	675	601	601	669		660.032	76	12.816
2019-03-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	598	581	590	593		585.051	-3	-0.503
2019-03-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	598	590	598	596		588.011	4	0.676
2019-03-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	584	585	592		579.131	14	2.422
2019-03-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	599	576	593	578		565.436	-25	-4.146
2019-03-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	604	590	597	603		589.892	12	2.03
2019-03-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	594	574	577	591		578.153	7	1.199
2019-03-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	585	566	577	584		571.305	3	0.516
2019-03-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	590	563	570	581		568.37	19	3.381
2019-03-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	564	539	540	562		549.784	29	5.441
2019-03-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	501	504	533		521.414	42	8.554
2019-03-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	508	487	489	491		480.327	2	0.409
2019-03-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	493	476	478	489		478.37	15	3.165
2019-03-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	481	463	481	474		463.696	-9	-1.863
2019-03-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	497	481	497	483		472.501	-16	-3.206
2019-03-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	513	493	498	499		488.153	4	0.808
2019-03-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	504	473	474	495		484.24	26	5.544
2019-03-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	482	464	476	469		458.805	-10	-2.088
2019-03-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	491	477	482	479		468.588	1	0.209
2019-03-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	482	476	477	478		467.609	3	0.632
2019-02-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	482	475	479	475		464.675	-7	-1.452
2019-02-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	493	479	482	482		471.523	-3	-0.619
2019-02-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	481	494	485		474.457	-7	-1.423
2019-02-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	487	491	492		481.305	1	0.204
2019-02-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	503	488	500	491		480.327	-16	-3.156
2019-02-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	500	503	507		495.979	1	0.198
2019-02-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	514	503	514	506		495.001	-8	-1.556
2019-02-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	507	511	514		502.827	1	0.195
2019-02-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	516	508	511	513		501.849	5	0.984
2019-02-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	512	498	503	508		496.957	-5	-0.975
2019-02-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	510	523	513		501.849	-19	-3.571
2019-02-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	533	518	521	532		520.436	16	3.101
2019-02-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	522	510	514	516		504.783	7	1.375
2019-02-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	517	501	505	509		497.936	-15	-2.863
2019-02-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	545	523	542	524		512.609	-27	-4.9
2019-02-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	554	539	547	551		539.023	5	0.916
2019-02-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	553	541	550	546		534.131	-4	-0.727
2019-02-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	522	523	550		538.044	30	5.769
2019-02-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	513	520	520		508.696	-7	-1.328
2019-01-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	534	516	516	527		515.544	12	2.33
2019-01-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	530	514	520	515		503.805	-8	-1.53
2019-01-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	523	506	506	523		511.631	10	1.949
2019-01-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	526	511	526	513		501.849	-11	-2.099
2019-01-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	532	510	513	524		512.609	17	3.353
2019-01-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	502	505	507		495.979	2	0.396
2019-01-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	509	496	500	505		494.023	3	0.598
2019-01-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	518	501	518	502		491.088	-14	-2.713
2019-01-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	525	509	515	516		504.783	4	0.781
2019-01-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	521	506	512	512		500.87	-2	-0.389
2019-01-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	499	504	514		502.827	11	2.187
2019-01-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	498	511	503		492.066	-6	-1.179
2019-01-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	512	489	495	509		497.936	12	2.414
2019-01-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	511	496	509	497		486.196	-9	-1.779
2019-01-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	520	504	520	506		495.001	-20	-3.802
2019-01-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	538	525	530	526		514.566	1	0.19
2019-01-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	528	517	521	525		513.588	6	1.156
2019-01-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	527	503	505	519		507.718	23	4.637
2019-01-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	499	477	499	496		485.218	-10	-1.976
2018-12-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	506	506	506	506		495.001	0	0
2018-12-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	519	502	519	506		495.001	-9	-1.748
2018-12-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	497	501	515		503.805	38	7.966
2018-12-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	495	467	486	477		466.631	5	1.059
2018-12-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	515	470	515	472		461.74	-53	-10.095
2018-12-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	525	525	525	525		513.588	0	0
2018-12-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	551	514	546	525		513.588	-24	-4.372
2018-12-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	558	519	525	549		537.066	17	3.195
2018-12-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	535	501	511	532		520.436	31	6.188
2018-12-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	518	501	518	501		490.109	-20	-3.839
2018-12-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	544	519	544	521		509.675	-27	-4.927
2018-12-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	566	547	563	548		536.088	-15	-2.664
2018-12-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	569	557	561	563		550.762	3	0.536
2018-12-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	566	550	550	560		547.827	13	2.377
2018-12-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	568	546	557	547		535.11	-10	-1.795
2018-12-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	579	557	578	557		544.892	-31	-5.272
2018-12-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	609	588	596	588		575.218	-5	-0.843
2018-12-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	614	587	606	593		580.11	-18	-2.946
2018-12-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	594	594	611		597.718	7	1.159
2018-12-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	624	599	614	604		590.87	-16	-2.581
2018-12-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	605	609	620		606.523	13	2.142
2018-11-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	617	598	611	607		593.805	-8	-1.301
2018-11-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	635	614	623	615		601.631	1	0.163
2018-11-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	616	604	605	614		600.653	9	1.488
2018-11-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	606	589	595	605		591.849	12	2.024
2018-11-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	601	582	587	593		580.11	6	1.022
2018-11-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	587	587	587	587		574.24	0	0
2018-11-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	575	580	587		574.24	8	1.382
2018-11-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	590	567	570	579		566.414	-1	-0.172
2018-11-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	602	576	580	580		567.392	-10	-1.695
2018-11-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	591	563	570	590		577.175	12	2.076
2018-11-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	576	612	578		565.436	-37	-6.016
2018-11-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	638	609	611	615		601.631	2	0.326
2018-11-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	598	598	613		599.675	7	1.155
2018-11-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	613	590	596	606		592.827	-1	-0.165
2018-11-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	623	604	613	607		593.805	4	0.663
2018-11-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	610	596	596	603		589.892	0	0
2018-11-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	620	602	609	603		589.892	1	0.166
2018-11-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	614	556	571	602		588.914	26	4.514
2018-11-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	597	561	592	576		563.479	-56	-8.861
2018-11-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	642	586	599	632		618.262	35	5.863
2018-11-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	599	558	558	597		584.023	40	7.181
2018-11-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	557	501	501	557		544.892	0	0
2018-10-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	570	547	555	557		544.892	8	1.457
2018-10-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	550	511	512	549		537.066	17	3.195
2018-10-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	560	527	558	532		520.436	-23	-4.144
2018-10-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	590	548	581	555		542.936	-16	-2.802
2018-10-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	587	570	583	571		558.588	-27	-4.515
2018-10-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	609	590	608	598		585.001	0	0
2018-10-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	618	597	617	598		585.001	-22	-3.548
2018-10-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	625	598	604	620		606.523	16	2.649
2018-10-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	597	611	604		590.87	-11	-1.789
2018-10-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	619	601	608	615		601.631	6	0.985
2018-10-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	611	600	600	609		595.762	22	3.748
2018-10-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	592	581	590	587		574.24	1	0.171
2018-10-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	603	583	596	586		573.262	-13	-2.17
2018-10-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	600	572	572	599		585.979	18	3.098
2018-10-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	595	575	585	581		568.37	-41	-6.592
2018-10-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	637	614	632	622		608.479	-4	-0.639
2018-10-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	633	624	630	626		612.392	-8	-1.262
2018-10-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	634	634	634		620.218	0	0
2018-10-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	632	641	634		620.218	-16	-2.462
2018-10-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	662	641	660	650		635.871	-6	-0.915
2018-10-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	663	647	654	656		641.74	2	0.306
2018-10-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	672	652	670	654		639.784	-13	-1.949
2018-10-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	677	662	666	667		652.501	0	0
2018-09-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	676	660	667	667		652.501	9	1.368
2018-09-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	691	657	689	658		643.697	-30	-4.36
2018-09-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	694	675	675	688		673.045	11	1.625
2018-09-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	681	653	659	677		662.284	20	3.044
2018-09-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	657	657	657	657		642.718	0	0
2018-09-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	664	655	657	657		642.718	5	0.767
2018-09-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	659	643	655	652		637.827	-10	-1.511
2018-09-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	670	649	651	662		647.61	21	3.276
2018-09-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	628	631	641		627.066	0	0
2018-09-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	641	641	641	641		627.066	0	0
2018-09-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	643	628	631	641		627.066	15	2.396
2018-09-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	635	618	618	626		612.392	9	1.459
2018-09-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	634	614	623	617		603.588	-4	-0.644
2018-09-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	628	617	626	621		607.501	-5	-0.799
2018-09-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	632	617	621	626		612.392	4	0.643
2018-09-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	627	614	625	622		608.479	-8	-1.27
2018-09-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	643	628	640	630		616.305	-13	-2.022
2018-09-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	647	635	635	643		629.023	4	0.626
2018-09-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	648	635	640	639		625.11	-3	-0.467
2018-09-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	665	635	655	642		628.044	-18	-2.727
2018-08-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	666	656	658	660		645.653	-8	-1.198
2018-08-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	675	656	674	668		653.479	3	0.451
2018-08-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	671	651	651	665		650.544	8	1.218
2018-08-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	681	651	676	657		642.718	-20	-2.954
2018-08-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	679	655	660	677		662.284	22	3.359
2018-08-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	641	642	655		640.762	11	1.708
2018-08-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	649	635	635	644		630.001	13	2.06
2018-08-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	636	606	621	631		617.284	15	2.435
2018-08-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	631	614	621	616		602.61	-15	-2.377
2018-08-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	650	629	636	631		617.284	-5	-0.786
2018-08-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	636	611	612	636		622.175	18	2.913
2018-08-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	629	612	625	618		604.566	-16	-2.524
2018-08-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	655	627	641	634		620.218	-7	-1.092
2018-08-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	643	626	627	641		627.066	23	3.722
2018-08-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	637	617	626	618		604.566	-17	-2.677
2018-08-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	663	629	658	635		621.197	-19	-2.905
2018-08-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	665	648	656	654		639.784	3	0.461
2018-08-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	658	634	635	651		636.849	16	2.52
2018-08-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	635	625	628	635		621.197	7	1.115
2018-08-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	642	621	634	628		614.349	-6	-0.946
2018-08-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	648	630	635	634		620.218	6	0.955
2018-08-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	676	628	648	628		614.349	-150	-19.28
2018-08-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	778	778	778	778		761.088	-150	-16.164
2018-07-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	935	908	926	928		907.828	-19	-2.006
2018-07-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	959	938	956	947		926.415	-20	-2.068
2018-07-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	970	934	940	967		945.98	21	2.22
2018-07-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	956	933	953	946		925.436	-8	-0.839
2018-07-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	959	927	939	954		933.262	16	1.706
2018-07-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	943	912	929	938		917.61	19	2.067
2018-07-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	942	916	940	919		899.023	-25	-2.648
2018-07-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	949	924	931	944		923.48	5	0.532
2018-07-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	951	928	948	939		918.588	-1	-0.106
2018-07-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	946	919	941	940		919.567	12	1.293
2018-07-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	940	897	911	928		907.828	24	2.655
2018-07-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	904	904	904	904		884.349	0	0
2018-07-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	910	890	904	904		884.349	18	2.032
2018-07-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	897	854	870	886		866.741	17	1.956
2018-07-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	897	866	889	869		850.11	-22	-2.469
2018-07-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	921	885	907	891		871.632	-14	-1.547
2018-07-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	912	878	910	905		885.328	38	4.383
2018-07-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	870	847	862	867		848.154	24	2.847
2018-07-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	864	839	851	843		824.675	-20	-2.317
2018-07-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	876	856	876	863		844.241	-21	-2.376
2018-07-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	916	877	909	884		864.784	-19	-2.104
2018-07-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	939	902	930	903		883.371	-22	-2.378
2018-06-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	937	909	909	925		904.893	8	0.872
2018-06-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	918	893	897	917		897.067	7	0.769
2018-06-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	923	886	915	910		890.219	8	0.887
2018-06-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	904	874	888	902		882.393	4	0.445
2018-06-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	943	892	934	898		878.48	-33	-3.545
2018-06-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	939	916	933	931		910.762	-6	-0.64
2018-06-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	976	935	965	937		916.632	-30	-3.102
2018-06-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	993	931	988	967		945.98	-20	-2.026
2018-06-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1030	987	1002	987		965.545	-19	-1.889
2018-06-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1034	1005	1014	1006		984.132	-6	-0.593
2018-06-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1018	1001	1014	1012		990.002	8	0.797
2018-06-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1031	1001	1019	1004		982.175	-12	-1.181
2018-06-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1038	1013	1038	1016		993.915	-17	-1.646
2018-06-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1051	1027	1039	1033		1010.545	-13	-1.243
2018-06-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1056	1016	1028	1046		1023.263	19	1.85
2018-06-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1034	1011	1011	1027		1004.676	8	0.785
2018-06-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1019	992	1005	1019		996.849	10	0.991
2018-06-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1017	994	997	1009		987.067	12	1.204
2018-06-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1028	993	1022	997		975.328	-28	-2.732
2018-06-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1044	1010	1028	1025		1002.719	14	1.385
2018-06-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1022	995	1000	1011		989.023	1	0.099
2018-05-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1031	996	1030	1010		988.045	-9	-0.883
2018-05-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1029	977	992	1019		996.849	9	0.891
2018-05-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1039	1000	1033	1010		988.045	-23	-2.227
2018-05-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1070	1026	1050	1033		1010.545	7	0.682
2018-05-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1037	1013	1017	1026		1003.697	2	0.195
2018-05-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1048	1019	1040	1024		1001.741	-22	-2.103
2018-05-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1074	1043	1062	1046		1023.263	-16	-1.507
2018-05-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1076	1056	1071	1062		1038.915	-2	-0.188
2018-05-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1077	1056	1063	1064		1040.871	7	0.662
2018-05-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1068	1040	1043	1057		1034.023	15	1.44
2018-05-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1058	1020	1030	1042		1019.349	27	2.66
2018-05-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1018	980	990	1015		992.936	15	1.5
2018-05-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1009	986	1008	1000		978.262	-12	-1.186
2018-05-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1013	996	1011	1012		990.002	7	0.697
2018-05-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1028	985	1020	1005		983.154	-15	-1.471
2018-05-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1059	1012	1055	1020		997.828	-51	-4.762
2018-05-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1189	1070	1186	1071		1047.719	-167	-13.489
2018-05-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1257	1226	1240	1238		1211.089	6	0.487
2018-05-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1249	1209	1240	1232		1205.219	-3	-0.243
2018-05-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1235	1235	1235	1235		1208.154	0	0
2018-05-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1235	1235	1235	1235		1208.154	0	0
2018-05-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1239	1207	1209	1235		1208.154	26	2.151
2018-05-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1232	1205	1230	1209		1182.719	-5	-0.412
2018-04-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1214	1214	1214	1214		1187.611	0	0
2018-04-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1245	1213	1239	1214		1187.611	-16	-1.301
2018-04-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1309	1225	1309	1230		1203.263	-60	-4.651
2018-04-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1325	1246	1261	1290		1261.959	8	0.624
2018-04-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1294	1255	1269	1282		1254.132	32	2.56
2018-04-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1318	1246	1275	1250		1222.828	-24	-1.884
2018-04-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1284	1203	1206	1274		1246.306	68	5.638
2018-04-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1208	1159	1187	1206		1179.785	25	2.117
2018-04-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1205	1155	1160	1181		1155.328	34	2.964
2018-04-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1165	1120	1164	1147		1122.067	-34	-2.879
2018-04-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1203	1173	1173	1181		1155.328	8	0.682
2018-04-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1179	1141	1155	1173		1147.502	31	2.715
2018-04-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1164	1111	1154	1142		1117.176	-12	-1.04
2018-04-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1211	1147	1209	1154		1128.915	-43	-3.592
2018-04-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1210	1166	1184	1197		1170.98	7	0.588
2018-04-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1196	1163	1176	1190		1164.132	14	1.19
2018-04-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1204	1175	1200	1176		1150.437	-20	-1.672
2018-04-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1218	1193	1210	1196		1170.002	7	0.589
2018-04-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1224	1181	1208	1189		1163.154	-18	-1.491
2018-04-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1220	1172	1177	1207		1180.763	4	0.333
2018-04-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1222	1196	1204	1203		1176.85	-1	-0.083
2018-03-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1208	1172	1189	1204		1177.828	34	2.906
2018-03-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1191	1152	1179	1170		1144.567	0	0
2018-03-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1171	1120	1124	1170		1144.567	30	2.632
2018-03-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1140	1107	1115	1140		1105.437	59	5.458
2018-03-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1081	1027	1065	1081		1048.225	-10	-0.917
2018-03-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1110	1083	1088	1091		1057.922	-51	-4.466
2018-03-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1151	1129	1135	1142		1107.376	16	1.421
2018-03-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1126	1126	1126	1126		1091.861	0	0
2018-03-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1129	1102	1102	1126		1091.861	7	0.626
2018-03-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1157	1105	1152	1119		1085.073	-38	-3.284
2018-03-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1171	1146	1150	1157		1121.921	6	0.521
2018-03-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1164	1118	1153	1151		1116.103	-10	-0.861
2018-03-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1177	1142	1170	1161		1125.8	-27	-2.273
2018-03-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1188	1139	1149	1188		1151.981	39	3.394
2018-03-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1166	1132	1156	1149		1114.164	41	3.7
2018-03-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1137	1101	1124	1108		1074.407	9	0.819
2018-03-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1121	1092	1119	1099		1065.68	-12	-1.08
2018-03-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1140	1103	1126	1111		1077.316	-25	-2.201
2018-03-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1146	1110	1110	1136		1101.558	57	5.283
2018-03-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1134	1068	1120	1079		1046.286	-39	-3.488
2018-03-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1128	1102	1110	1118		1084.104	-36	-3.12
2018-03-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1160	1124	1155	1154		1119.012	-22	-1.871
2018-02-28		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1193	1154	1156	1176		1140.345	8	0.685
2018-02-27		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1219	1159	1217	1168		1132.588	-33	-2.748
2018-02-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1230	1188	1217	1201		1164.587	14	1.179
2018-02-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1195	1146	1165	1187		1151.012	23	1.976
2018-02-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1183	1140	1171	1164		1128.709	-15	-1.272
2018-02-21		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1190	1134	1150	1179		1143.254	27	2.344
2018-02-20		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1161	1132	1155	1152		1117.073	-1	-0.087
2018-02-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1167	1107	1120	1153		1118.042	40	3.594
2018-02-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1120	1076	1107	1113		1079.255	-17	-1.504
2018-02-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1177	1116	1164	1130		1095.74	-37	-3.171
2018-02-14		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1246	1154	1204	1167		1131.618	-36	-2.993
2018-02-13		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1245	1191	1209	1203		1166.526	11	0.923
2018-02-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1192	1192	1192	1192		1155.86	0	0
2018-02-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1211	1070	1163	1192		1155.86	-100	-7.74
2018-02-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1306	1220	1220	1292		1252.828	83	6.865
2018-02-07		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1310	1209	1299	1209		1172.345	8	0.666
2018-02-06		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1278	1144	1271	1201		1164.587	-154	-11.365
2018-02-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1367	1330	1334	1355		1313.918	-16	-1.167
2018-02-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1390	1327	1365	1371		1329.433	6	0.44
2018-02-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1380	1315	1318	1365		1323.615	63	4.839
2018-01-31		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1335	1294	1300	1302		1262.525	-9	-0.686
2018-01-30		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1362	1301	1336	1311		1271.252	-28	-2.091
2018-01-29		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1353	1321	1350	1339		1298.403	-4	-0.298
2018-01-26		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1361	1300	1304	1343		1302.282	58	4.514
2018-01-25		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1309	1269	1280	1285		1246.04	4	0.312
2018-01-24		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1309	1265	1300	1281		1242.161	-16	-1.234
2018-01-23		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1341	1286	1332	1297		1257.676	-37	-2.774
2018-01-22		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1337	1242	1250	1334		1293.555	99	8.016
2018-01-19		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1258	1221	1240	1235		1197.556	-6	-0.483
2018-01-18		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1292	1237	1262	1241		1203.374	-19	-1.508
2018-01-17		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1275	1229	1275	1260		1221.798	-25	-1.946
2018-01-16		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1292	1248	1260	1285		1246.04	27	2.146
2018-01-15		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1267	1205	1222	1258		1219.859	39	3.199
2018-01-12		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1231	1201	1206	1219		1182.041	9	0.744
2018-01-11		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1286	1195	1242	1210		1173.314	-39	-3.122
2018-01-10		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1260	1198	1206	1249		1211.132	40	3.309
2018-01-09		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1278	1201	1261	1209		1172.345	-34	-2.735
2018-01-08		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1243	1243	1243	1243		1205.314	0	0
2018-01-05		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1419	1232	1416	1243		1205.314	37	3.068
2018-01-04		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1214	1174	1182	1206		1169.436	31	2.638
2018-01-03		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1175	1175	1175	1175		1139.375	0	0
2018-01-02		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1175	1175	1175	1175		1139.375	0	0
2018-01-01		6879 etc rela	ＩＭＡＧＩＣＡ　ＧＲＯＵＰ	1175	1175	1175	1175		1139.375	0	0