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	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3490	3360	3415	3360	20100		-55	-1.611	-55.629
2025-07-14	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3460	3290	3395	3415	45300		0	0	11.302
2025-07-11	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3470	3370	3395	3415	40700		20	0.589	-42.917
2025-07-10	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3500	3330	3480	3395	71300		110	3.349	-38.955
2025-07-09	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3480	3220	3245	3285	116800		20	0.613	527.957
2025-07-08	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3275	3210	3240	3265	18600		30	0.927	3.911
2025-07-07	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3250	3185	3220	3235	17900		30	0.936	10.494
2025-07-04	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3245	3180	3245	3205	16200		-10	-0.311	-11.475
2025-07-03	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3270	3200	3260	3215	18300		-60	-1.832	92.632
2025-07-02	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3355	3275	3355	3275	9500		-65	-1.946	-12.037
2025-07-01	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3435	3320	3420	3340	10800		-55	-1.62	-18.182
2025-06-30	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3435	3390	3415	3395	13200		5	0.147	-25.424
2025-06-27	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3400	3360	3370	3390	17700		55	1.649	47.5
2025-06-26	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3355	3315	3350	3335	12000		-10	-0.299	-57.895
2025-06-25	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3405	3290	3345	3345	28500		-20	-0.594	18.75
2025-06-24	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3375	3305	3375	3365	24000		15	0.448	24.352
2025-06-23	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3370	3300	3305	3350	19300		20	0.601	-6.763
2025-06-20	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3330	3270	3270	3330	20700		50	1.524	223.438
2025-06-19	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3300	3260	3260	3280	6400		5	0.153	28
2025-06-18	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3315	3270	3315	3275	5000		-40	-1.207	-67.105
2025-06-17	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3325	3265	3310	3315	15200		5	0.151	78.824
2025-06-16	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3310	3260	3285	3310	8500		30	0.915	-42.953
2025-06-13	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3290	3255	3290	3280	14900		0	0	-3.247
2025-06-12	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3305	3260	3280	3280	15400		30	0.923	-24.138
2025-06-11	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3265	3160	3180	3250	20300		65	2.041	150.617
2025-06-10	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3210	3175	3180	3185	8100		-25	-0.779	-24.299
2025-06-09	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3260	3185	3220	3210	10700		-10	-0.311	-25.694
2025-06-06	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3240	3180	3180	3220	14400		35	1.099	34.579
2025-06-05	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3220	3175	3195	3185	10700		-10	-0.313	-49.528
2025-06-04	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3240	3100	3105	3195	21200		85	2.733	19.774
2025-06-03	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3155	3105	3155	3110	17700		-60	-1.893	32.09
2025-06-02	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3230	3170	3225	3170	13400		-70	-2.16	-10.667
2025-05-30	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3265	3215	3230	3240	15000		-20	-0.613	-47.917
2025-05-29	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3275	3235	3265	3260	28800		-90	-2.687	-5.574
2025-05-28	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3390	3345	3380	3350	30500		0	0	124.265
2025-05-27	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3385	3300	3300	3350	13600		35	1.056	88.889
2025-05-26	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3320	3280	3280	3315	7200		35	1.067	-67.273
2025-05-23	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3300	3260	3300	3280	22000		-20	-0.606	-4.762
2025-05-22	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3315	3275	3305	3300	23100		-20	-0.602	-5.714
2025-05-21	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3360	3285	3310	3320	24500		0	0	44.118
2025-05-20	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3370	3300	3340	3320	17000		-30	-0.896	73.469
2025-05-19	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3360	3335	3340	3350	9800		15	0.45	-22.835
2025-05-16	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3365	3315	3355	3335	12700		-20	-0.596	-30.22
2025-05-15	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3385	3305	3340	3355	18200		5	0.149	-20.175
2025-05-14	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3390	3295	3370	3350	22800		-5	-0.149	80.952
2025-05-13	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3460	3355	3440	3355	12600		-85	-2.471	-10.638
2025-05-12	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3490	3410	3410	3440	14100		25	0.732	-16.568
2025-05-09	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3445	3380	3380	3415	16900		30	0.886	-5.056
2025-05-08	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3385	3320	3330	3385	17800		55	1.652	-14.423
2025-05-07	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3355	3295	3355	3330	20800		-30	-0.893	31.646
2025-05-02	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3375	3310	3370	3360	15800		-20	-0.592	-34.711
2025-05-01	14:53	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3445	3360	3400	3380	24200		-85	-2.453	-25.767
2025-04-30	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3525	3380	3525	3465	32600		-20	-0.574	-57.935
2025-04-28	10:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3625	3355	3385	3485	77500		125	3.72	310.053
2025-04-25	09:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3370	3305	3370	3360	18900		5	0.149	0
2025-04-24	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3420	3330	3405	3355	18900		-50	-1.468	-20.588
2025-04-23	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3435	3375	3425	3405	23800		15	0.442	46.012
2025-04-22	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3445	3370	3370	3390	16300		20	0.593	55.238
2025-04-21	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3400	3355	3375	3370	10500		-30	-0.882	-46.429
2025-04-18	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3400	3300	3300	3400	19600		100	3.03	71.93
2025-04-17	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3360	3300	3350	3300	11400		-50	-1.493	-59.286
2025-04-16	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3350	3270	3290	3350	28000		105	3.236	16.667
2025-04-15	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3305	3245	3295	3245	24000		-50	-1.517	106.897
2025-04-14	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3340	3285	3330	3295	11600		15	0.457	-69.792
2025-04-11	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3325	3205	3280	3280	38400		-60	-1.796	-19.833
2025-04-10	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3345	3180	3245	3340	47900		285	9.329	9.611
2025-04-09	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3155	3030	3145	3055	43700		-90	-2.862	0
2025-04-08	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3150	3005	3010	3145	43700		225	7.705	-10.816
2025-04-07	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2967	2782	2830	2920	49000		-130	-4.262	-44
2025-04-04	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3145	2964	3100	3050	87500		-50	-1.613	127.273
2025-04-03	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3155	3055	3080	3100	38500		-40	-1.274	-23.307
2025-04-02	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3290	3120	3240	3140	50200		-135	-4.122	-13.448
2025-04-01	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3440	3255	3370	3275	58000		-25	-0.758	-56.845
2025-03-31	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3370	3185	3185	3300	134400		130	4.101	81.867
2025-03-28	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3290	3050	3175	3170	73900		10	0.316	6.792
2025-03-27	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3235	3070	3195	3160	69200		-40	-1.25	57.991
2025-03-26	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3200	3080	3155	3200	43800		40	1.266	114.706
2025-03-25	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3190	3115	3165	3160	20400		-5	-0.158	-33.981
2025-03-24	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3260	3145	3250	3165	30900		-40	-1.248	17.49
2025-03-21	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3235	3110	3125	3205	26300		80	2.56	-8.997
2025-03-19	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3175	3090	3120	3125	28900		10	0.321	16.532
2025-03-18	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3125	3050	3055	3115	24800		65	2.131	63.158
2025-03-17	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3100	3050	3095	3050	15200		-35	-1.135	0.662
2025-03-14	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3100	3065	3070	3085	15100		-25	-0.804	1.342
2025-03-13	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3150	3080	3130	3110	14900		-20	-0.639	19.2
2025-03-12	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3180	3115	3180	3130	12500		-50	-1.572	-11.348
2025-03-11	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3205	3145	3200	3180	14100		-55	-1.7	85.526
2025-03-10	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3250	3210	3250	3235	7600		-15	-0.462	-58.919
2025-03-07	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3305	3250	3305	3250	18500		-65	-1.961	-8.867
2025-03-06	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3390	3290	3390	3315	20300		-60	-1.778	9.14
2025-03-05	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3385	3325	3365	3375	18600		-10	-0.295	-83.137
2025-03-04	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3570	3320	3320	3385	110300		25	0.744	177.136
2025-03-03	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3375	3295	3320	3360	39800		100	3.067	-70.299
2025-02-28	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3285	3115	3170	3260	134000		160	5.161	850.355
2025-02-27	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3115	3045	3070	3100	14100		25	0.813	-32.212
2025-02-26	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3120	3035	3055	3075	20800		30	0.985	-19.38
2025-02-25	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3080	3005	3055	3045	25800		-25	-0.814	-51.504
2025-02-21	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3115	3005	3020	3070	53200		60	1.993	110.277
2025-02-20	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3105	3010	3105	3010	25300		-125	-3.987	-8.664
2025-02-19	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3195	3065	3065	3135	27700		40	1.292	-12.893
2025-02-18	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3110	3055	3055	3095	31800		25	0.814	31.95
2025-02-17	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3115	3050	3050	3070	24100		-35	-1.127	-62.402
2025-02-14	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3250	3100	3180	3105	64100		-25	-0.799	69.577
2025-02-13	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3140	2979	3025	3130	37800		130	4.333	184.211
2025-02-12	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3025	3000	3025	3000	13300		-5	-0.166	-9.524
2025-02-10	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3050	3000	3040	3005	14700		-40	-1.314	-26.131
2025-02-07	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3075	3030	3060	3045	19900		-15	-0.49	47.407
2025-02-06	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3060	3025	3035	3060	13500		35	1.157	-48.077
2025-02-05	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3025	2985	3005	3025	26000		20	0.666	-23.977
2025-02-04	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3080	2995	3040	3005	34200		-65	-2.117	50.661
2025-02-03	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3140	3050	3100	3070	22700		-50	-1.603	-17.153
2025-01-31	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3180	3120	3180	3120	27400		-60	-1.887	-70.82
2025-01-30	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3180	3125	3130	3180	93900		20	0.633	124.105
2025-01-29	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3205	3110	3110	3160	41900		10	0.317	-2.103
2025-01-28	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3160	3105	3110	3150	42800		10	0.318	-2.506
2025-01-27	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3170	3060	3070	3140	43900		90	2.951	-20.471
2025-01-24	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3200	3040	3200	3050	55200		-190	-5.864	-19.884
2025-01-23	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3265	3155	3210	3240	68900		25	0.778	-19.977
2025-01-22	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3290	3200	3280	3215	86100		-100	-3.017	-62.451
2025-01-21	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3450	3270	3285	3315	229300		70	2.157	-19.881
2025-01-20	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3295	3040	3050	3245	286200		347	11.974	110.596
2025-01-17	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2936	2782	2800	2898	135900		54	1.899	62.366
2025-01-16	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2873	2818	2841	2844	83700		15	0.53	-25.6
2025-01-15	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2896	2749	2778	2829	112500		30	1.072	189.948
2025-01-14	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2818	2765	2800	2799	38800		-2	-0.071	-37.115
2025-01-10	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2929	2790	2810	2801	61700		33	1.192	72.829
2025-01-09	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2781	2711	2711	2768	35700		43	1.578	36.782
2025-01-08	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2761	2711	2735	2725	26100		-15	-0.547	-20.669
2025-01-07	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2782	2740	2775	2740	32900		-38	-1.368	6.818
2025-01-06	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2829	2771	2786	2778	30800		-51	-1.803	-41.333
2024-12-30	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2898	2790	2828	2829	52500		-20	-0.702	16.927
2024-12-27	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2924	2819	2924	2849	44900		-75	-2.565	71.374
2024-12-26	13:55	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2924	2881	2885	2924	26200		39	1.352	63.75
2024-12-25	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2947	2851	2947	2885	16000		-62	-2.104	46.789
2024-12-24	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2980	2925	2980	2947	10900		-33	-1.107	-16.794
2024-12-23	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2997	2953	2964	2980	13100		27	0.914	-50.379
2024-12-20	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3015	2937	3000	2953	26400		-52	-1.73	6.452
2024-12-19	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3010	2917	2942	3005	24800		40	1.349	82.353
2024-12-18	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3040	2965	3020	2965	13600		-35	-1.167	-20
2024-12-17	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3085	2998	3065	3000	17000		-50	-1.639	-22.374
2024-12-16	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3055	3010	3015	3050	21900		35	1.161	-37.784
2024-12-13	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3025	2946	2963	3015	35200		22	0.735	32.83
2024-12-12	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3015	2970	2980	2993	26500		24	0.808	93.431
2024-12-11	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2982	2941	2971	2969	13700		18	0.61	-43.388
2024-12-10	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3035	2930	3000	2951	24200		-48	-1.601	-29.855
2024-12-09	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3000	2894	2894	2999	34500		115	3.988	-35.993
2024-12-06	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2905	2791	2793	2884	53900		91	3.258	98.162
2024-12-05	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2805	2777	2782	2793	27200		33	1.196	27.7
2024-12-04	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2808	2760	2792	2760	21300		-32	-1.146	-49.286
2024-12-03	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2799	2700	2709	2792	42000		77	2.836	7.143
2024-12-02	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2758	2693	2735	2715	39200		10	0.37	67.521
2024-11-29	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2719	2684	2687	2705	23400		1	0.037	-70.492
2024-11-28	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2760	2637	2738	2704	79300		-129	-4.553	-40.241
2024-11-27	09:47	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2837	2726	2772	2833	132700		111	4.078	649.718
2024-11-26	09:20	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2739	2710	2723	2722	17700		18	0.666	-52.162
2024-11-25	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2760	2704	2747	2704	37000		-11	-0.405	-10.628
2024-11-22	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2740	2679	2699	2715	41400		13	0.481	108.04
2024-11-21	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2702	2648	2648	2702	19900		52	1.962	-19.106
2024-11-20	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2674	2645	2654	2650	24600		-11	-0.413	50.92
2024-11-19	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2686	2652	2680	2661	16300		-10	-0.374	-5.78
2024-11-18	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2704	2666	2690	2671	17300		-19	-0.706	37.302
2024-11-15	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2706	2680	2700	2690	12600		16	0.598	-32.979
2024-11-14	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2696	2662	2668	2674	18800		6	0.225	6.818
2024-11-13	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2707	2657	2688	2668	17600		-20	-0.744	22.222
2024-11-12	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2729	2686	2701	2688	14400		-15	-0.555	21.008
2024-11-11	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2718	2692	2718	2703	11900		-15	-0.552	-49.362
2024-11-08	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2729	2691	2695	2718	23500		23	0.853	-44.181
2024-11-07	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2724	2645	2645	2695	42100		37	1.392	40.333
2024-11-06	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2692	2645	2675	2658	30000		-2	-0.075	66.667
2024-11-05	15:30	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2684	2640	2684	2660	18000		-9	-0.337	-0.552
2024-11-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2685	2657	2674	2669	18100		-15	-0.559	-9.5
2024-10-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2696	2651	2696	2684	20000		33	1.245	-62.756
2024-10-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2700	2641	2662	2651	53700		3	0.113	91.103
2024-10-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2650	2603	2632	2648	28100		16	0.608	62.428
2024-10-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2632	2577	2590	2632	17300		50	1.936	-20.276
2024-10-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2627	2577	2627	2582	21700		-41	-1.563	-1.364
2024-10-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2631	2590	2598	2623	22000		27	1.04	4.265
2024-10-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2644	2595	2600	2596	21100		-21	-0.802	-20.076
2024-10-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2667	2617	2662	2617	26400		-38	-1.431	87.234
2024-10-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2671	2640	2671	2655	14100		-16	-0.599	-8.442
2024-10-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2680	2650	2680	2671	15400		14	0.527	3.356
2024-10-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2660	2635	2642	2657	14900		15	0.568	-25.126
2024-10-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2694	2642	2656	2642	19900		-52	-1.93	-16.034
2024-10-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2696	2663	2683	2694	23700		38	1.431	8.716
2024-10-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2682	2646	2663	2656	21800		-8	-0.3	63.91
2024-10-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2664	2633	2655	2664	13300		29	1.101	-54.762
2024-10-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2657	2626	2638	2635	29400		-7	-0.265	28.384
2024-10-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2670	2633	2667	2642	22900		-33	-1.234	-13.91
2024-10-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2695	2654	2654	2675	26600		25	0.943	42.246
2024-10-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2672	2645	2647	2650	18700		-4	-0.151	-30.996
2024-10-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2683	2647	2678	2654	27100		7	0.264	-63.526
2024-10-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2710	2641	2710	2647	74300		-71	-2.612	-3.506
2024-10-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2724	2670	2700	2718	77000		-72	-2.581	134.756
2024-09-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2842	2778	2798	2790	32800		-58	-2.037	33.333
2024-09-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2889	2843	2889	2848	24600		-36	-1.248	-41.844
2024-09-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2887	2845	2845	2884	42300		72	2.56	49.47
2024-09-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2830	2800	2812	2812	28300		6	0.214	65.497
2024-09-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2844	2793	2804	2806	17100		31	1.117	-24
2024-09-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2798	2771	2797	2775	22500		-10	-0.359	59.574
2024-09-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2788	2746	2784	2785	14100		18	0.651	11.905
2024-09-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2775	2731	2748	2767	12600		26	0.949	-13.699
2024-09-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2754	2710	2723	2741	14600		18	0.661	-32.719
2024-09-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2751	2710	2734	2723	21700		-19	-0.693	-15.891
2024-09-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2762	2705	2714	2742	25800		78	2.928	8.403
2024-09-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2720	2648	2700	2664	23800		-56	-2.059	150.526
2024-09-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2753	2709	2725	2720	9500		-27	-0.983	-40.625
2024-09-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2760	2700	2701	2747	16000		-4	-0.145	-12.088
2024-09-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2793	2729	2793	2751	18200		-42	-1.504	13.75
2024-09-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2816	2766	2775	2793	16000		3	0.108	18.519
2024-09-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2834	2778	2805	2790	13500		-42	-1.483	19.469
2024-09-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2869	2826	2833	2832	11300		-11	-0.387	-1.739
2024-09-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2886	2826	2882	2843	11500		-45	-1.558	4.545
2024-08-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2930	2887	2921	2888	11000		-33	-1.13	-10.569
2024-08-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2921	2883	2920	2921	12300		1	0.034	24.242
2024-08-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2933	2908	2931	2920	9900		-11	-0.375	-51.232
2024-08-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2940	2890	2890	2931	20300		60	2.09	30.968
2024-08-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2879	2841	2841	2871	15500		30	1.056	58.163
2024-08-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2881	2841	2866	2841	9800		-11	-0.386	-48.421
2024-08-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2880	2819	2844	2852	19000		36	1.278	48.438
2024-08-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2849	2800	2800	2816	12800		-18	-0.635	-63.006
2024-08-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2864	2782	2786	2834	34600		70	2.533	44.77
2024-08-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2822	2764	2822	2764	23900		-65	-2.298	23.834
2024-08-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2829	2780	2793	2829	19300		67	2.426	-6.311
2024-08-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2767	2727	2728	2762	20600		22	0.803	9.574
2024-08-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2740	2705	2735	2740	18800		-7	-0.255	-28.788
2024-08-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2765	2727	2751	2747	26400		46	1.703	-27.671
2024-08-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2788	2659	2740	2701	36500		11	0.409	9.94
2024-08-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2767	2690	2764	2690	33200		-66	-2.395	-20.574
2024-08-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2798	2676	2707	2756	41800		-101	-3.535	-45.644
2024-08-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2884	2672	2672	2857	76900		235	8.963	36.833
2024-08-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2778	2569	2758	2622	56200		-186	-6.624	52.717
2024-08-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2917	2808	2913	2808	36800		-143	-4.846	32.374
2024-08-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3060	2948	3030	2951	27800		-74	-2.446	-29.798
2024-07-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3025	2896	2904	3025	39600		103	3.525	14.121
2024-07-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2951	2885	2951	2922	34700		-29	-0.983	79.793
2024-07-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2958	2920	2924	2951	19300		50	1.724	19.136
2024-07-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2941	2901	2939	2901	16200		-59	-1.993	-22.488
2024-07-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2978	2937	2970	2960	20900		-10	-0.337	39.333
2024-07-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3005	2960	3005	2970	15000		-25	-0.835	-12.791
2024-07-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3040	2981	3015	2995	17200		15	0.503	-25.541
2024-07-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3010	2973	2999	2980	23100		-55	-1.812	47.134
2024-07-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3075	3010	3065	3035	15700		-30	-0.979	-8.187
2024-07-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3175	3065	3170	3065	17100		-110	-3.465	-38.267
2024-07-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3230	3150	3190	3175	27700		-5	-0.157	-26.525
2024-07-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3190	3085	3085	3180	37700		110	3.583	9.593
2024-07-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3135	3055	3055	3070	34400		15	0.491	-15.271
2024-07-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3055	2968	3000	3055	40600		40	1.327	-51.667
2024-07-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3165	2956	3100	3015	84000		-40	-1.309	97.183
2024-07-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3070	3000	3030	3055	42600		40	1.327	106.796
2024-07-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3040	2989	3020	3015	20600		-25	-0.822	21.176
2024-07-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3085	3030	3085	3040	17000		-35	-1.138	0.592
2024-07-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3100	3060	3090	3075	16900		-10	-0.324	-14.646
2024-07-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3110	3035	3040	3085	19800		0	0	-29.787
2024-07-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3125	3070	3120	3085	28200		-30	-0.963	-7.843
2024-07-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3155	3075	3155	3115	30600		-55	-1.735	-4.969
2024-06-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3235	3165	3235	3170	32200		-25	-0.782	-28.444
2024-06-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3200	3155	3155	3195	45000		40	1.268	11.386
2024-06-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3190	3135	3170	3155	40400		20	0.638	-28.873
2024-06-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3170	3070	3070	3135	56800		70	2.284	71.084
2024-06-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3075	3030	3055	3065	33200		-15	-0.487	-16.583
2024-06-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3100	3035	3050	3080	39800		60	1.987	-5.012
2024-06-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3070	2995	3030	3020	41900		-35	-1.146	20.057
2024-06-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3065	3020	3040	3055	34900		45	1.495	-31.836
2024-06-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3020	2944	2957	3010	51200		49	1.655	-9.381
2024-06-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2965	2870	2918	2961	56500		48	1.648	7.619
2024-06-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2913	2801	2830	2913	52500		72	2.534	228.125
2024-06-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2878	2811	2870	2841	16000		-24	-0.838	-54.286
2024-06-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2869	2810	2820	2865	35000		52	1.849	56.951
2024-06-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2829	2801	2801	2813	22300		-6	-0.213	-26.159
2024-06-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2862	2790	2855	2819	30200		-58	-2.016	-38.241
2024-06-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2895	2832	2832	2877	48900		29	1.018	-8.427
2024-06-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2848	2778	2811	2848	53400		71	2.557	2.692
2024-06-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2798	2709	2710	2777	52000		42	1.536	-24.964
2024-06-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2735	2687	2687	2735	69300		49	1.824	167.568
2024-06-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2692	2659	2680	2686	25900		14	0.524	-60.154
2024-05-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2680	2643	2651	2672	65000		46	1.752	-37.259
2024-05-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2645	2576	2601	2626	103600		12	0.459	8.824
2024-05-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2670	2611	2667	2614	95200		-37	-1.396	276.285
2024-05-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2665	2633	2642	2651	25300		8	0.303	-17.049
2024-05-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2656	2626	2656	2643	30500		-30	-1.122	2.007
2024-05-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2673	2638	2646	2673	29900		30	1.135	-16.48
2024-05-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2658	2600	2600	2643	35800		41	1.576	42.063
2024-05-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2621	2602	2618	2602	25200		-18	-0.687	0.8
2024-05-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2658	2620	2648	2620	25000		-36	-1.355	-16.107
2024-05-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2689	2647	2680	2656	29800		-19	-0.71	30.702
2024-05-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2680	2632	2640	2675	22800		36	1.364	-18.861
2024-05-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2675	2632	2671	2639	28100		-30	-1.124	-3.103
2024-05-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2692	2666	2678	2669	29000		-9	-0.336	-22.043
2024-05-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2682	2651	2672	2678	37200		36	1.363	30.07
2024-05-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2681	2642	2665	2642	28600		-19	-0.714	28.829
2024-05-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2690	2655	2671	2661	22200		-3	-0.113	15.026
2024-05-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2667	2630	2630	2664	19300		19	0.718	-20.576
2024-05-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2655	2624	2625	2645	24300		20	0.762	-13.214
2024-05-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2629	2613	2620	2625	28000		10	0.382	65.68
2024-05-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2622	2594	2594	2615	16900		9	0.345	-9.626
2024-05-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2614	2591	2591	2606	18700		-1	-0.038	-53.367
2024-04-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2629	2576	2620	2607	40100		9	0.346	5.526
2024-04-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2601	2545	2567	2598	38000		18	0.698	101.058
2024-04-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2594	2576	2592	2580	18900		-12	-0.463	-11.268
2024-04-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2599	2568	2580	2592	21300		24	0.935	-5.333
2024-04-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2588	2550	2588	2568	22500		20	0.785	-15.73
2024-04-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2566	2531	2566	2548	26700		20	0.791	-22.384
2024-04-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2595	2509	2595	2528	34400		-52	-2.016	-2.273
2024-04-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2582	2541	2541	2580	35200		36	1.415	-31.384
2024-04-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2584	2542	2567	2544	51300		-27	-1.05	26.667
2024-04-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2645	2571	2635	2571	40500		-77	-2.908	150
2024-04-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2670	2640	2645	2648	16200		-2	-0.075	-30.769
2024-04-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2673	2649	2664	2650	23400		-2	-0.075	49.045
2024-04-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2661	2631	2631	2652	15700		5	0.189	6.081
2024-04-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2662	2640	2640	2647	14800		-9	-0.339	-26
2024-04-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2681	2637	2681	2656	20000		-9	-0.338	8.108
2024-04-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2665	2636	2640	2665	18500		33	1.254	-24.18
2024-04-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2639	2606	2618	2632	24400		5	0.19	-47.414
2024-04-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2667	2618	2660	2627	46400		-24	-0.905	3.803
2024-04-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2685	2643	2643	2651	44700		-16	-0.6	-22.931
2024-04-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2751	2661	2733	2667	58000		-49	-1.804	-27.318
2024-04-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2756	2675	2710	2716	79800		-94	-3.345	106.736
2024-03-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2826	2765	2773	2810	38600		37	1.334	18.043
2024-03-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2807	2755	2760	2773	32700		12	0.435	37.975
2024-03-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2785	2746	2785	2761	23700		25	0.914	-30.702
2024-03-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2751	2708	2719	2736	34200		2	0.073	49.345
2024-03-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2749	2720	2724	2734	22900		10	0.367	40.491
2024-03-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2735	2710	2721	2724	16300		-1	-0.037	-2.395
2024-03-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2734	2708	2714	2725	16700		5	0.184	40.336
2024-03-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2743	2712	2731	2720	11900		-11	-0.403	-7.031
2024-03-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2740	2721	2727	2731	12800		4	0.147	33.333
2024-03-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2748	2720	2730	2727	9600		-17	-0.62	-15.044
2024-03-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2752	2711	2752	2744	11300		17	0.623	-22.603
2024-03-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2796	2702	2770	2727	14600		-35	-1.267	-35.111
2024-03-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2780	2722	2763	2762	22500		-28	-1.004	-6.25
2024-03-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2797	2765	2775	2790	24000		-35	-1.239	-11.111
2024-03-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2826	2765	2773	2825	27000		49	1.765	45.946
2024-03-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2794	2770	2778	2776	18500		11	0.398	-41.456
2024-03-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2780	2735	2735	2765	31600		4	0.145	21.538
2024-03-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2794	2755	2761	2761	26000		-25	-0.897	-58.266
2024-03-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2819	2761	2819	2786	62300		-21	-0.748	156.379
2024-03-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2827	2796	2824	2807	24300		-29	-1.023	50.932
2024-02-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2861	2820	2820	2836	16100		-3	-0.106	-32.917
2024-02-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2919	2839	2858	2839	24000		-43	-1.492	-49.153
2024-02-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2907	2830	2837	2882	47200		77	2.745	148.421
2024-02-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2835	2800	2822	2805	19000		-16	-0.567	-4.523
2024-02-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2830	2808	2829	2821	19900		26	0.93	0
2024-02-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2826	2791	2809	2795	19900		-17	-0.605	-34.106
2024-02-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2832	2800	2826	2812	30200		-6	-0.213	30.172
2024-02-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2849	2799	2847	2818	23200		-34	-1.192	-39.74
2024-02-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2894	2827	2894	2852	38500		-17	-0.593	1.852
2024-02-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2929	2842	2848	2869	37800		6	0.21	-11.888
2024-02-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2876	2830	2835	2863	42900		15	0.527	50.526
2024-02-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2868	2828	2845	2848	28500		-2	-0.07	-4.682
2024-02-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2881	2828	2843	2850	29900		18	0.636	-8.282
2024-02-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2850	2772	2800	2832	32600		0	0	113.072
2024-02-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2880	2832	2857	2832	15300		-15	-0.527	-43.333
2024-02-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2850	2791	2796	2847	27000		39	1.389	8.434
2024-02-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2825	2791	2810	2808	24900		2	0.071	2.469
2024-02-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2831	2793	2823	2806	24300		-25	-0.883	-8.647
2024-02-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2856	2823	2830	2831	26600		2	0.071	31.683
2024-01-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2836	2800	2821	2829	20200		-7	-0.247	-82.203
2024-01-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2855	2776	2855	2836	113500		15	0.532	223.362
2024-01-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2861	2816	2824	2821	35100		-1	-0.035	-5.898
2024-01-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2863	2822	2858	2822	37300		-33	-1.156	8.43
2024-01-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2881	2840	2840	2855	34400		27	0.955	-2.825
2024-01-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2908	2828	2868	2828	35400		-64	-2.213	-20.805
2024-01-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2917	2860	2901	2892	44700		8	0.277	-28.708
2024-01-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2930	2850	2919	2884	62700		-26	-0.893	2.619
2024-01-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2923	2869	2921	2910	61100		-26	-0.886	-45.398
2024-01-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2937	2833	2844	2936	111900		93	3.271	-39.546
2024-01-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2868	2769	2777	2843	185100		211	8.017	493.269
2024-01-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2700	2628	2700	2632	31200		-74	-2.735	6.122
2024-01-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2708	2678	2679	2706	29400		20	0.745	-43.023
2024-01-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2689	2651	2661	2686	51600		-9	-0.334	9.091
2024-01-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2716	2670	2686	2695	47300		9	0.335	30.663
2024-01-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2705	2682	2696	2686	36200		-10	-0.371	-29.159
2024-01-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2705	2675	2675	2696	51100		24	0.898	28.07
2024-01-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2740	2665	2702	2672	39900		-35	-1.293	14.327
2024-01-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2714	2672	2714	2707	34900		-14	-0.515	-14.251
2023-12-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2754	2700	2700	2721	40700		25	0.927	-67.335
2023-12-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2772	2678	2772	2696	124600		67	2.548	185.126
2023-12-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2640	2595	2612	2629	43700		17	0.651	67.433
2023-12-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2632	2604	2615	2612	26100		-6	-0.229	-15.534
2023-12-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2623	2591	2602	2618	30900		25	0.964	-32.237
2023-12-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2598	2550	2550	2593	45600		43	1.686	70.787
2023-12-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2561	2531	2541	2550	26700		0	0	-47.852
2023-12-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2565	2517	2525	2550	51200		23	0.91	27.681
2023-12-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2531	2500	2510	2527	40100		33	1.323	16.57
2023-12-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2508	2449	2495	2494	34400		-16	-0.637	48.276
2023-12-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2518	2500	2509	2510	23200		1	0.04	1.31
2023-12-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2515	2496	2508	2509	22900		12	0.481	44.937
2023-12-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2511	2487	2489	2497	15800		-1	-0.04	-27.523
2023-12-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2525	2488	2508	2498	21800		-11	-0.438	-39.444
2023-12-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2509	2469	2474	2509	36000		47	1.909	-21.739
2023-12-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2488	2449	2478	2462	46000		-3	-0.122	50.82
2023-12-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2479	2450	2452	2465	30500		-13	-0.525	-26.859
2023-12-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2485	2451	2471	2478	41700		28	1.143	135.593
2023-12-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2477	2450	2450	2450	17700		-27	-1.09	-32.184
2023-12-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2480	2420	2443	2477	26100		19	0.773	-44.231
2023-12-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2491	2452	2464	2458	46800		-2	-0.081	-26.299
2023-11-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2460	2403	2410	2460	63500		56	2.329	-21.02
2023-11-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2408	2365	2388	2404	80400		-47	-1.918	-24.649
2023-11-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2460	2424	2427	2451	106700		14	0.574	76.364
2023-11-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2465	2430	2457	2437	60500		16	0.661	89.655
2023-11-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2438	2416	2435	2421	31900		-7	-0.288	-57.296
2023-11-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2450	2398	2406	2428	74700		21	0.872	164.894
2023-11-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2407	2374	2391	2407	28200		16	0.669	-4.407
2023-11-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2413	2383	2383	2391	29500		-13	-0.541	-5.449
2023-11-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2404	2360	2360	2404	31200		44	1.864	41.176
2023-11-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2385	2357	2369	2360	22100		-18	-0.757	-2.212
2023-11-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2379	2358	2375	2378	22600		19	0.805	-28.025
2023-11-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2370	2344	2346	2359	31400		14	0.597	-19.28
2023-11-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2385	2345	2385	2345	38900		-47	-1.965	58.776
2023-11-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2392	2354	2366	2392	24500		6	0.251	-11.552
2023-11-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2396	2352	2396	2386	27700		13	0.548	4.135
2023-11-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2394	2361	2383	2373	26600		-14	-0.587	0.758
2023-11-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2414	2380	2394	2387	26400		-19	-0.79	-11.706
2023-11-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2421	2400	2421	2406	29900		7	0.292	55.729
2023-11-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2430	2389	2421	2399	19200		-17	-0.704	-46.961
2023-11-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2420	2387	2398	2416	36200		23	0.961	-29.297
2023-10-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2398	2343	2351	2393	51200		57	2.44	14.286
2023-10-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2352	2314	2341	2336	44800		-6	-0.256	91.453
2023-10-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2342	2299	2320	2342	23400		50	2.182	-32.951
2023-10-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2315	2279	2302	2292	34900		-8	-0.348	37.402
2023-10-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2321	2296	2321	2300	25400		10	0.437	-24.179
2023-10-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2300	2244	2297	2290	33500		12	0.527	32.411
2023-10-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2296	2273	2296	2278	25300		7	0.308	13.964
2023-10-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2288	2266	2272	2271	22200		-20	-0.873	-29.299
2023-10-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2323	2282	2313	2291	31400		-30	-1.293	35.345
2023-10-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2324	2294	2304	2321	23200		26	1.133	7.907
2023-10-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2322	2286	2322	2295	21500		9	0.394	-31.962
2023-10-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2326	2276	2313	2286	31600		-22	-0.953	-18.766
2023-10-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2352	2299	2352	2308	38900		-46	-1.954	27.961
2023-10-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2362	2334	2354	2354	30400		10	0.427	-4.101
2023-10-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2375	2344	2354	2344	31700		-34	-1.43	-13.151
2023-10-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2388	2336	2336	2378	36500		54	2.324	8.955
2023-10-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2332	2284	2298	2324	33500		52	2.289	-17.892
2023-10-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2279	2241	2279	2272	40800		24	1.068	-43.956
2023-10-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2306	2243	2285	2248	72800		-94	-4.014	31.171
2023-10-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2405	2337	2401	2342	55500		-81	-3.343	10.778
2023-10-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2473	2418	2467	2423	50100		-44	-1.784	-3.282
2023-09-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2508	2460	2491	2467	51800		-24	-0.963	3.808
2023-09-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2510	2470	2502	2491	49900		2	0.08	86.891
2023-09-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2489	2452	2478	2489	26700		6	0.242	-7.612
2023-09-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2501	2469	2501	2483	28900		-16	-0.64	-15.988
2023-09-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2506	2469	2470	2499	34400		29	1.174	-0.29
2023-09-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2484	2408	2415	2470	34500		24	0.981	61.972
2023-09-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2463	2436	2454	2446	21300		-8	-0.326	-31.731
2023-09-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2523	2454	2523	2454	31200		-70	-2.773	9.859
2023-09-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2524	2498	2500	2524	28400		16	0.638	7.17
2023-09-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2537	2501	2532	2508	26500		-20	-0.791	9.504
2023-09-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2534	2511	2517	2528	24200		11	0.437	-19.601
2023-09-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2535	2501	2526	2517	30100		-13	-0.514	-34.565
2023-09-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2530	2455	2466	2530	46000		64	2.595	27.072
2023-09-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2490	2448	2480	2466	36200		-14	-0.565	-61.612
2023-09-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2539	2470	2480	2480	94300		5	0.202	64.286
2023-09-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2478	2436	2442	2475	57400		31	1.268	-19.608
2023-09-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2462	2420	2423	2444	71400		25	1.033	56.923
2023-09-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2420	2395	2401	2419	45500		23	0.96	8.592
2023-09-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2416	2388	2400	2396	41900		-4	-0.167	-50.06
2023-09-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2406	2359	2360	2400	83900		51	2.171	279.638
2023-08-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2358	2347	2355	2349	22100		7	0.299	-23.529
2023-08-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2365	2338	2350	2342	28900		2	0.085	-11.35
2023-08-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2351	2334	2339	2340	32600		7	0.3	46.847
2023-08-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2336	2319	2320	2333	22200		13	0.56	-14.943
2023-08-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2338	2315	2331	2320	26100		-13	-0.557	-0.76
2023-08-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2334	2314	2320	2333	26300		13	0.56	-0.755
2023-08-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2320	2291	2300	2320	26500		21	0.913	16.228
2023-08-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2299	2280	2281	2299	22800		14	0.613	-37.534
2023-08-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2295	2256	2256	2285	36500		25	1.106	54.661
2023-08-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2279	2256	2279	2260	23600		-32	-1.396	-8.527
2023-08-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2300	2263	2291	2292	25800		-10	-0.434	-9.155
2023-08-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2304	2284	2290	2302	28400		10	0.436	1.792
2023-08-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2298	2280	2297	2292	27900		18	0.792	-21.408
2023-08-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2306	2271	2288	2274	35500		-14	-0.612	26.335
2023-08-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2288	2259	2263	2288	28100		25	1.105	-14.329
2023-08-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2282	2261	2280	2263	32800		-34	-1.48	-27.594
2023-08-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2335	2293	2313	2297	45300		-48	-2.047	65.328
2023-08-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2345	2316	2329	2345	27400		14	0.601	-7.119
2023-08-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2344	2312	2312	2331	29500		19	0.822	-17.367
2023-08-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2345	2312	2340	2312	35700		-46	-1.951	1.42
2023-08-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2364	2339	2358	2358	35200		-6	-0.254	-39.829
2023-08-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2377	2339	2342	2364	58500		38	1.634	82.243
2023-07-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2342	2321	2323	2326	32100		15	0.649	-36.436
2023-07-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2323	2284	2289	2311	50500		3	0.13	66.667
2023-07-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2314	2294	2305	2308	30300		-14	-0.603	28.39
2023-07-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2329	2314	2314	2322	23600		6	0.259	-10.943
2023-07-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2334	2315	2320	2316	26500		-8	-0.344	-35.208
2023-07-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2346	2313	2341	2324	40900		-17	-0.726	23.565
2023-07-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2348	2326	2341	2341	33100		-1	-0.043	-51.959
2023-07-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2371	2334	2343	2342	68900		-7	-0.298	46.285
2023-07-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2349	2315	2331	2349	47100		22	0.945	6.081
2023-07-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2327	2288	2300	2327	44400		26	1.13	-16.384
2023-07-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2340	2301	2329	2301	53100		-28	-1.202	-49.525
2023-07-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2330	2249	2249	2329	105200		83	3.695	43.716
2023-07-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2272	2245	2251	2246	73200		-12	-0.531	-53.759
2023-07-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2296	2235	2293	2258	158300		-53	-2.293	-59.638
2023-07-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2326	2241	2270	2311	392200		-29	-1.239	173.883
2023-07-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2350	2310	2323	2340	143200		14	0.602	279.841
2023-07-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2339	2307	2319	2326	37700		1	0.043	37.091
2023-07-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2339	2320	2333	2325	27500		-8	-0.343	-11.29
2023-07-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2346	2328	2338	2333	31000		-7	-0.299	27.049
2023-07-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2350	2334	2350	2340	24400		13	0.559	-22.785
2023-06-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2333	2315	2333	2327	31600		1	0.043	-19.593
2023-06-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2362	2320	2355	2326	39300		-30	-1.273	1.813
2023-06-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2356	2334	2336	2356	38600		34	1.464	64.255
2023-06-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2331	2302	2331	2322	23500		-9	-0.386	-28.571
2023-06-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2335	2289	2325	2331	32900		2	0.086	-10.598
2023-06-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2368	2313	2355	2329	36800		-8	-0.342	14.286
2023-06-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2360	2336	2359	2337	32200		-22	-0.933	-43.11
2023-06-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2376	2340	2341	2359	56600		7	0.298	-32.297
2023-06-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2355	2322	2326	2352	83600		41	1.774	128.415
2023-06-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2312	2289	2300	2311	36600		26	1.138	-30.813
2023-06-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2299	2277	2294	2285	52900		3	0.131	12.314
2023-06-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2294	2258	2262	2282	47100		26	1.152	28.338
2023-06-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2284	2247	2278	2256	36700		-14	-0.617	-42.567
2023-06-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2315	2267	2279	2270	63900		20	0.889	75.068
2023-06-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2251	2215	2224	2250	36500		45	2.041	-14.72
2023-06-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2221	2200	2221	2205	42800		3	0.136	-11.934
2023-06-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2234	2198	2233	2202	48600		-31	-1.388	8.241
2023-06-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2248	2218	2239	2233	44900		-6	-0.268	34.835
2023-06-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2242	2215	2229	2239	33300		3	0.134	-25.67
2023-06-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2271	2234	2271	2236	44800		-3	-0.134	-17.949
2023-06-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2245	2195	2195	2239	54600		47	2.144	-0.727
2023-06-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2222	2187	2205	2192	55000		-9	-0.409	-54.992
2023-05-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2274	2199	2273	2201	122200		-99	-4.304	-47.282
2023-05-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2338	2281	2338	2300	231800		-44	-1.877	-21.264
2023-05-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2357	2330	2336	2344	294400		30	1.296	158.927
2023-05-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2330	2308	2330	2314	113700		-20	-0.857	45.956
2023-05-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2350	2333	2340	2334	77900		-19	-0.807	-14.49
2023-05-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2378	2349	2378	2353	91100		-39	-1.63	-3.085
2023-05-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2428	2382	2420	2392	94000		-28	-1.157	47.335
2023-05-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2422	2407	2414	2420	63800		6	0.249	-44.522
2023-05-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2439	2406	2438	2414	115000		-18	-0.74	94.915
2023-05-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2439	2425	2439	2432	59000		5	0.206	60.326
2023-05-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2432	2419	2426	2427	36800		14	0.58	-48.96
2023-05-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2449	2412	2449	2413	72100		-29	-1.188	62.754
2023-05-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2455	2435	2450	2442	44300		8	0.329	-12.451
2023-05-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2443	2418	2430	2434	50600		-3	-0.123	-9.319
2023-05-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2464	2430	2460	2437	55800		-19	-0.774	26.244
2023-05-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2477	2452	2470	2456	44200		-14	-0.567	-32.312
2023-05-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2482	2432	2435	2470	65300		35	1.437	7.225
2023-05-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2440	2405	2426	2435	60900		51	2.139	27.941
2023-05-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2393	2376	2390	2384	47600		8	0.337	15.534
2023-05-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2395	2375	2385	2376	41200		2	0.084	-79.99
2023-04-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2383	2354	2359	2374	205900		28	1.194	539.441
2023-04-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2362	2335	2336	2346	32200		1	0.043	-34.016
2023-04-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2363	2325	2363	2345	48800		-27	-1.138	22.613
2023-04-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2386	2367	2376	2372	39800		-4	-0.168	26.349
2023-04-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2384	2365	2365	2376	31500		11	0.465	-59.873
2023-04-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2381	2353	2365	2365	78500		12	0.51	155.7
2023-04-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2379	2353	2357	2353	30700		-15	-0.633	2.333
2023-04-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2384	2354	2365	2368	30000		-13	-0.546	-40
2023-04-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2395	2360	2360	2381	50000		26	1.104	7.527
2023-04-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2366	2343	2364	2355	46500		-11	-0.465	-20.513
2023-04-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2398	2362	2380	2366	58500		-4	-0.169	26.898
2023-04-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2380	2337	2341	2370	46100		39	1.673	32.092
2023-04-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2342	2298	2300	2331	34900		39	1.702	-10.052
2023-04-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2298	2259	2286	2292	38800		8	0.35	25.974
2023-04-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2321	2283	2302	2284	30800		-14	-0.609	-15.616
2023-04-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2311	2290	2297	2298	36500		11	0.481	-4.45
2023-04-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2320	2281	2292	2287	38200		-23	-0.996	0.792
2023-04-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2342	2307	2338	2310	37900		-45	-1.911	-39.068
2023-04-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2374	2324	2366	2355	62200		2	0.085	-36.724
2023-04-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2383	2301	2311	2353	98300		108	4.811	86.528
2023-03-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2280	2244	2275	2245	52700		-22	-0.97	62.154
2023-03-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2274	2230	2239	2267	32500		25	1.115	0.932
2023-03-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2248	2206	2216	2242	32200		30	1.356	71.277
2023-03-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2250	2206	2250	2212	18800		-26	-1.162	3.297
2023-03-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2249	2230	2230	2238	18200		13	0.584	-15.349
2023-03-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2228	2216	2217	2225	21500		8	0.361	93.694
2023-03-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2217	2201	2203	2217	11100		-2	-0.09	-31.056
2023-03-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2230	2209	2219	2219	16100		34	1.556	-31.197
2023-03-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2227	2185	2210	2185	23400		-29	-1.31	37.647
2023-03-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2230	2201	2201	2214	17000		14	0.636	-46.372
2023-03-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2219	2170	2180	2200	31700		-29	-1.301	58.5
2023-03-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2248	2200	2200	2229	20000		41	1.874	-38.272
2023-03-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2212	2170	2211	2188	32400		-52	-2.321	38.462
2023-03-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2255	2215	2255	2240	23400		-41	-1.797	-42.222
2023-03-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2322	2277	2311	2281	40500		-55	-2.354	64.634
2023-03-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2339	2310	2310	2336	24600		31	1.345	-40.146
2023-03-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2305	2244	2247	2305	41100		57	2.536	60.547
2023-03-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2252	2220	2222	2248	25600		15	0.672	-31.733
2023-03-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2260	2222	2255	2233	37500		-17	-0.756	42.045
2023-03-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2251	2235	2250	2250	26400		20	0.897	28.78
2023-03-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2248	2229	2245	2230	20500		-1	-0.045	-39.528
2023-03-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2245	2226	2233	2231	33900		5	0.225	40.664
2023-02-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2245	2219	2243	2226	24100		-7	-0.313	2.991
2023-02-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2245	2226	2232	2233	23400		9	0.405	-11.027
2023-02-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2228	2203	2215	2224	26300		24	1.091	13.362
2023-02-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2200	2173	2177	2200	23200		26	1.196	45.912
2023-02-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2184	2166	2170	2174	15900		-1	-0.046	4.605
2023-02-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2182	2163	2168	2175	15200		17	0.788	68.889
2023-02-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2175	2158	2175	2158	9000		-17	-0.782	-47.059
2023-02-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2178	2156	2156	2175	17000		31	1.446	16.438
2023-02-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2155	2140	2140	2144	14600		8	0.375	-20.652
2023-02-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2138	2120	2128	2136	18400		8	0.376	10.843
2023-02-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2175	2128	2175	2128	16600		-40	-1.845	-11.23
2023-02-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2178	2145	2150	2168	18700		11	0.51	24.667
2023-02-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2177	2155	2165	2157	15000		-16	-0.736	16.279
2023-02-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2173	2148	2159	2173	12900		16	0.742	-11.034
2023-02-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2157	2140	2150	2157	14500		9	0.419	30.631
2023-02-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2148	2128	2140	2148	11100		19	0.892	-34.706
2023-02-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2140	2114	2135	2129	17000		-9	-0.421	6.918
2023-02-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2148	2131	2134	2138	15900		5	0.234	-27.727
2023-02-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2159	2129	2143	2133	22000		10	0.471	-28.571
2023-01-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2130	2099	2099	2123	30800		26	1.24	-68.826
2023-01-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2100	2077	2078	2097	98800		33	1.599	236.054
2023-01-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2080	2054	2080	2064	29400		-7	-0.338	81.481
2023-01-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2095	2060	2085	2071	16200		-16	-0.767	-10.989
2023-01-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2095	2080	2086	2087	18200		-18	-0.855	-38.926
2023-01-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2105	2073	2099	2105	29800		12	0.573	148.333
2023-01-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2095	2084	2085	2093	12000		23	1.111	-33.702
2023-01-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2081	2063	2081	2070	18100		-7	-0.337	-2.162
2023-01-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2084	2054	2055	2077	18500		14	0.679	-11.905
2023-01-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2065	2033	2050	2063	21000		23	1.127	-12.5
2023-01-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2048	2021	2027	2040	24000		12	0.592	14.286
2023-01-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2042	2024	2031	2028	21000		-3	-0.148	9.375
2023-01-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2031	2011	2011	2031	19200		8	0.395	-28.889
2023-01-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2026	2003	2015	2023	27000		2	0.099	128.814
2023-01-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2039	2016	2023	2021	11800		-3	-0.148	-29.762
2023-01-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2038	2014	2034	2024	16800		16	0.797	-19.617
2023-01-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2020	1994	1994	2008	20900		12	0.601	-36.086
2023-01-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2011	1988	2007	1996	32700		-19	-0.943	21.111
2023-01-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2062	2015	2050	2015	27000		-31	-1.515	69.811
2022-12-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2073	2038	2045	2046	15900		-4	-0.195	-46.284
2022-12-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2059	2007	2010	2050	29600		17	0.836	-36.481
2022-12-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2042	1990	2041	2033	46600		-37	-1.787	39.94
2022-12-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2095	2055	2095	2070	33300		-17	-0.815	34.274
2022-12-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2087	2048	2051	2087	24800		38	1.855	31.217
2022-12-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2070	2042	2050	2049	18900		-19	-0.919	11.834
2022-12-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2083	2060	2073	2068	16900		-5	-0.241	-35
2022-12-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2117	2072	2101	2073	26000		-28	-1.333	-8.451
2022-12-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2152	2087	2134	2101	28400		-36	-1.685	186.869
2022-12-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2150	2126	2138	2137	9900		3	0.141	-59.919
2022-12-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2160	2131	2141	2134	24700		-18	-0.836	107.563
2022-12-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2163	2136	2136	2152	11900		-2	-0.093	-22.727
2022-12-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2155	2134	2134	2154	15400		20	0.937	-27.358
2022-12-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2138	2109	2109	2134	21200		27	1.281	73.77
2022-12-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2122	2106	2122	2107	12200		-15	-0.707	-80.666
2022-12-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2156	2114	2153	2122	63100		-20	-0.934	-2.171
2022-12-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2148	2088	2089	2142	64500		73	3.528	174.468
2022-12-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2072	2012	2013	2069	23500		54	2.68	-5.242
2022-12-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2021	2006	2018	2015	24800		-15	-0.739	19.231
2022-12-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2055	2021	2055	2030	20800		-25	-1.217	-56.576
2022-12-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2071	2018	2071	2055	47900		-22	-1.059	110.088
2022-12-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2107	2070	2107	2077	22800		-12	-0.574	-12.977
2022-11-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2103	2077	2095	2089	26200		-3	-0.143	-38.208
2022-11-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2109	2064	2064	2092	42400		-57	-2.652	-39.342
2022-11-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2152	2137	2152	2149	69900		4	0.186	304.046
2022-11-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2148	2135	2148	2145	17300		2	0.093	-29.675
2022-11-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2145	2116	2121	2143	24600		25	1.18	5.128
2022-11-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2118	2102	2110	2118	23400		13	0.618	35.26
2022-11-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2105	2088	2098	2105	17300		28	1.348	-20.276
2022-11-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2100	2077	2098	2077	21700		-7	-0.336	17.935
2022-11-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2087	2050	2050	2084	18400		33	1.609	10.18
2022-11-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2052	2035	2050	2051	16700		-2	-0.097	-12.105
2022-11-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2060	2032	2056	2053	19000		-3	-0.146	-43.787
2022-11-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2121	2056	2121	2056	33800		-65	-3.065	13.805
2022-11-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2150	2121	2147	2121	29700		-18	-0.842	64.088
2022-11-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2146	2125	2137	2139	18100		2	0.094	96.739
2022-11-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2141	2122	2126	2137	9200		11	0.517	-49.727
2022-11-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2131	2109	2115	2126	18300		10	0.473	4.571
2022-11-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2148	2111	2148	2116	17500		14	0.666	-61.874
2022-11-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2140	2095	2140	2102	45900		-40	-1.867	-6.327
2022-11-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2175	2137	2175	2142	49000		-32	-1.472	349.541
2022-11-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2175	2167	2175	2174	10900		13	0.602	-63.3
2022-10-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2188	2151	2160	2161	29700		16	0.746	-67.219
2022-10-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2175	2119	2125	2145	90600		9	0.421	277.5
2022-10-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2155	2136	2155	2136	24000		-24	-1.111	10.599
2022-10-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2162	2131	2149	2160	21700		21	0.982	-1.81
2022-10-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2153	2129	2144	2139	22100		-5	-0.233	-2.212
2022-10-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2166	2138	2158	2144	22600		-2	-0.093	-2.586
2022-10-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2187	2146	2176	2146	23200		-40	-1.83	-28.615
2022-10-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2219	2178	2197	2186	32500		-16	-0.727	0.619
2022-10-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2239	2201	2234	2202	32300		-31	-1.388	-16.967
2022-10-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2237	2201	2215	2233	38900		18	0.813	-20.287
2022-10-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2215	2161	2168	2215	48800		47	2.168	-11.594
2022-10-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2175	2119	2119	2168	55200		71	3.386	113.953
2022-10-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2110	2085	2090	2097	25800		7	0.335	-5.147
2022-10-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2099	2057	2057	2090	27200		33	1.604	-28.982
2022-10-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2086	2057	2085	2057	38300		-53	-2.512	17.485
2022-10-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2132	2075	2087	2110	32600		-10	-0.472	-15.325
2022-10-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2126	2075	2080	2120	38500		42	2.021	-9.624
2022-10-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2085	2045	2049	2078	42600		58	2.871	-53.696
2022-10-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2033	1969	2010	2020	92000		39	1.969	-40.065
2022-10-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2001	1940	2001	1981	153500		-153	-7.17	281.841
2022-09-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2160	2130	2148	2134	40200		-30	-1.386	7.487
2022-09-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2167	2143	2143	2164	37400		35	1.644	41.132
2022-09-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2129	2093	2096	2129	26500		18	0.853	11.345
2022-09-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2126	2093	2098	2111	23800		43	2.079	-14.695
2022-09-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2100	2068	2100	2068	27900		-36	-1.711	26.818
2022-09-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2121	2083	2102	2104	22000		0	0	45.695
2022-09-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2109	2092	2100	2104	15100		-5	-0.237	-11.696
2022-09-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2119	2090	2090	2109	17100		30	1.443	34.646
2022-09-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2094	2078	2079	2079	12700		-5	-0.24	10.435
2022-09-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2100	2082	2100	2084	11500		-23	-1.092	-40.104
2022-09-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2119	2071	2071	2107	19200		-10	-0.472	16.364
2022-09-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2135	2101	2135	2117	16500		-9	-0.423	12.245
2022-09-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2160	2117	2160	2126	14700		-21	-0.978	-62.5
2022-09-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2160	2100	2102	2147	39200		26	1.226	-9.885
2022-09-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2125	2080	2088	2121	43500		58	2.811	130.159
2022-09-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2088	2042	2088	2063	18900		-25	-1.197	-8.252
2022-09-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2097	2060	2077	2088	20600		11	0.53	27.16
2022-09-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2079	2057	2077	2077	16200		0	0	-50.909
2022-09-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2079	2031	2065	2077	33000		12	0.581	-11.765
2022-09-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2098	2058	2085	2065	37400		-19	-0.912	-38.989
2022-08-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2087	2031	2031	2084	61300		53	2.61	176.126
2022-08-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2031	2011	2018	2031	22200		14	0.694	0.452
2022-08-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2024	1981	1990	2017	22100		7	0.348	114.563
2022-08-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2031	2008	2028	2010	10300		-4	-0.199	-31.333
2022-08-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2031	2007	2017	2014	15000		-3	-0.149	14.504
2022-08-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2017	1992	1999	2017	13100		29	1.459	45.556
2022-08-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2016	1985	2016	1988	9000		-24	-1.193	50
2022-08-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2020	1996	2020	2012	6000		5	0.249	-67.391
2022-08-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2034	2007	2032	2007	18400		-16	-0.791	34.307
2022-08-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2030	2001	2030	2023	13700		-7	-0.345	-34.135
2022-08-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2042	2021	2030	2030	20800		10	0.495	-24.364
2022-08-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2026	1996	2009	2020	27500		20	1	36.816
2022-08-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2008	1984	2005	2000	20100		15	0.756	-21.176
2022-08-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1987	1963	1963	1985	25500		29	1.483	83.453
2022-08-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1957	1931	1933	1956	13900		3	0.154	47.872
2022-08-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1967	1952	1963	1953	9400		-10	-0.509	-36.054
2022-08-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1978	1954	1978	1963	14700		-14	-0.708	-32.258
2022-08-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1981	1950	1959	1977	21700		18	0.919	11.856
2022-08-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1977	1955	1977	1959	19400		-17	-0.86	-24.806
2022-08-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1995	1962	1995	1976	25800		-23	-1.151	-3.008
2022-08-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2017	1997	2017	1999	26600		-24	-1.186	4.314
2022-08-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2023	1993	2007	2023	25500		16	0.797	-30.137
2022-07-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2032	2000	2030	2007	36500		-31	-1.521	-36.077
2022-07-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2066	2033	2051	2038	57100		-17	-0.827	7.331
2022-07-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2062	2028	2044	2055	53200		11	0.538	-37.705
2022-07-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2045	1984	1988	2044	85400		54	2.714	54.152
2022-07-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1993	1954	1966	1990	55400		29	1.479	2.026
2022-07-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1968	1931	1939	1961	54300		27	1.396	206.78
2022-07-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1936	1913	1915	1934	17700		4	0.207	-75.279
2022-07-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1935	1880	1889	1930	71600		61	3.264	50.42
2022-07-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1901	1867	1900	1869	47600		-44	-2.3	3.704
2022-07-15	11:15	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1922	1906	1907	1913	45900		6	0.315	53
2022-07-14	10:37	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1907	1889	1905	1907	30000		-2	-0.105	-64.497
2022-07-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1909	1884	1893	1909	84500		25	1.327	34.984
2022-07-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1886	1840	1845	1884	62600		38	2.059	-51.994
2022-07-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1894	1846	1881	1846	130400		15	0.819	87.626
2022-07-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1849	1821	1823	1831	69500		12	0.66	69.1
2022-07-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1823	1804	1823	1819	41100		6	0.331	9.893
2022-07-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1834	1802	1831	1813	37400		-29	-1.574	18.354
2022-07-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1854	1834	1846	1842	31600		-4	-0.217	-17.277
2022-07-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1863	1837	1863	1846	38200		-15	-0.806	-62.84
2022-07-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1893	1848	1873	1861	102800		26	1.417	252.055
2022-06-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1854	1831	1853	1835	29200		-12	-0.65	18.699
2022-06-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1852	1835	1845	1847	24600		-3	-0.162	-31.856
2022-06-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1850	1825	1832	1850	36100		16	0.872	63.348
2022-06-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1834	1816	1825	1834	22100		12	0.659	-16.917
2022-06-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1824	1800	1811	1822	26600		26	1.448	-24.859
2022-06-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1817	1793	1815	1796	35400		-14	-0.773	134.437
2022-06-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1805	1815	1810	15100		-1	-0.055	-5.031
2022-06-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1816	1804	1816	1811	15900		11	0.611	-54.31
2022-06-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1818	1784	1815	1800	34800		-13	-0.717	23.843
2022-06-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1821	1800	1805	1813	28100		-12	-0.658	11.067
2022-06-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1839	1816	1839	1825	25300		11	0.606	1.606
2022-06-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1843	1814	1841	1814	24900		-17	-0.928	-39.268
2022-06-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1834	1812	1819	1831	41000		4	0.219	30.99
2022-06-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1829	1814	1825	1827	31300		-11	-0.598	-4.281
2022-06-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1856	1838	1851	1838	32700		-20	-1.076	-22.877
2022-06-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1868	1837	1840	1858	42400		11	0.596	-3.417
2022-06-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1852	1834	1850	1847	43900		1	0.054	-61.185
2022-06-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1858	1818	1825	1846	113100		34	1.876	203.217
2022-06-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1817	1800	1811	1812	37300		-6	-0.33	57.384
2022-06-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1822	1812	1820	1818	23700		13	0.72	-32.479
2022-06-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1802	1815	1805	35100		-25	-1.366	-55.172
2022-06-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1830	1799	1805	1830	78300		22	1.217	18.1
2022-05-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1828	1808	1828	1808	66300		1	0.055	-77.937
2022-05-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1825	1795	1825	1807	300500		-26	-1.418	-8.746
2022-05-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1837	1812	1815	1833	329300		6	0.328	121.751
2022-05-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1847	1826	1834	1827	148500		-20	-1.083	6.299
2022-05-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1878	1847	1877	1847	139700		-38	-2.016	158.226
2022-05-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1900	1880	1888	1885	54100		-10	-0.528	-2.17
2022-05-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1895	1885	1885	1895	55300		25	1.337	-18.316
2022-05-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1879	1863	1874	1870	67700		0	0	-34.208
2022-05-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1878	1854	1870	1870	102900		-8	-0.426	72.651
2022-05-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1892	1872	1892	1878	59600		-8	-0.424	-2.455
2022-05-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1901	1875	1896	1886	61100		-9	-0.475	-19.073
2022-05-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1928	1885	1928	1895	75500		-11	-0.577	29.06
2022-05-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1906	1877	1884	1906	58500		38	2.034	-51.209
2022-05-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1915	1867	1911	1868	119900		-52	-2.708	96.557
2022-05-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1941	1919	1931	1920	61000		-7	-0.363	-45.874
2022-05-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1928	1907	1916	1927	112700		17	0.89	58.287
2022-05-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1947	1910	1942	1910	71200		-24	-1.241	-23.85
2022-05-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1951	1908	1909	1934	93500		33	1.736	14.024
2022-05-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1905	1873	1884	1901	82000		33	1.767	-14.849
2022-04-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1887	1856	1883	1868	96300		-31	-1.632	-3.7
2022-04-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1899	1840	1850	1899	100000		41	2.207	165.957
2022-04-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1860	1835	1858	1858	37600		7	0.378	-22.153
2022-04-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1851	1818	1831	1851	48300		16	0.872	-73.707
2022-04-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1845	1830	1845	1835	183700		-11	-0.596	590.602
2022-04-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1847	1837	1846	1846	26600		8	0.435	-5.338
2022-04-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1849	1836	1849	1838	28100		-1	-0.054	10.63
2022-04-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1852	1834	1852	1839	25400		-1	-0.054	-50.775
2022-04-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1870	1833	1868	1840	51600		-35	-1.867	15.695
2022-04-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1882	1871	1876	1875	44600		-6	-0.319	104.587
2022-04-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1885	1872	1883	1881	21800		-2	-0.106	-18.045
2022-04-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1883	1853	1853	1883	26600		31	1.674	-32.487
2022-04-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1883	1852	1875	1852	39400		-30	-1.594	-9.425
2022-04-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1919	1880	1918	1882	43500		-29	-1.518	2.113
2022-04-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1929	1906	1928	1911	42600		-3	-0.157	17.68
2022-04-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1941	1905	1941	1914	36200		-35	-1.796	9.366
2022-04-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1960	1933	1949	1949	33100		-4	-0.205	0.303
2022-04-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1981	1953	1976	1953	33000		-12	-0.611	27.907
2022-04-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1980	1944	1950	1965	25800		26	1.341	-59.242
2022-04-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1948	1911	1945	1939	63300		-29	-1.474	23.875
2022-03-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1994	1959	1978	1968	51100		-16	-0.806	44.759
2022-03-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1984	1946	1950	1984	35300		35	1.796	31.716
2022-03-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1949	1929	1936	1949	26800		13	0.671	8.502
2022-03-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1944	1921	1939	1936	24700		10	0.519	15.962
2022-03-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1949	1922	1947	1926	21300		-19	-0.977	-43.351
2022-03-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1948	1921	1935	1945	37600		8	0.413	-7.843
2022-03-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1944	1923	1935	1937	40800		17	0.885	16.239
2022-03-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1936	1913	1920	1920	35100		6	0.313	25.806
2022-03-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1917	1884	1888	1914	27900		19	1.003	-24.595
2022-03-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1895	1869	1889	1895	37000		25	1.337	22.112
2022-03-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1881	1856	1865	1870	30300		11	0.592	31.739
2022-03-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1859	1839	1850	1859	23000		13	0.704	28.492
2022-03-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1862	1838	1847	1846	17900		13	0.709	-17.13
2022-03-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1851	1823	1830	1833	21600		-14	-0.758	-19.703
2022-03-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1856	1820	1842	1847	26900		33	1.819	33.831
2022-03-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1822	1798	1802	1814	20100		15	0.834	-35.161
2022-03-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1820	1790	1805	1799	31000		-21	-1.154	-2.516
2022-03-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1843	1811	1843	1820	31800		-30	-1.622	56.65
2022-03-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1859	1836	1859	1850	20300		-16	-0.857	0
2022-03-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1882	1861	1867	1866	20300		21	1.138	19.412
2022-03-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1864	1845	1850	1845	17000		-28	-1.495	-33.594
2022-03-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1885	1856	1856	1873	25600		26	1.408	0
2022-02-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1853	1835	1838	1847	25600		9	0.49	-9.22
2022-02-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1853	1814	1853	1838	28200		15	0.823	-16.32
2022-02-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1827	1795	1827	1823	33700		-5	-0.274	104.242
2022-02-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1845	1822	1845	1828	16500		-18	-0.975	42.241
2022-02-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1850	1827	1827	1846	11600		-1	-0.054	-47.511
2022-02-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1861	1835	1835	1847	22100		0	0	-7.531
2022-02-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1863	1828	1848	1847	23900		-1	-0.054	-21.895
2022-02-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1861	1831	1838	1848	30600		37	2.043	-56.16
2022-02-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1894	1804	1889	1811	69800		-65	-3.465	151.986
2022-02-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1899	1868	1899	1876	27700		-31	-1.626	7.782
2022-02-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1907	1883	1892	1907	25700		17	0.899	29.798
2022-02-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1899	1869	1894	1890	19800		12	0.639	-19.838
2022-02-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1895	1874	1874	1878	24700		-2	-0.106	-38.25
2022-02-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1892	1855	1857	1880	40000		21	1.13	9.29
2022-02-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1898	1850	1898	1859	36600		-29	-1.536	-18.486
2022-02-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1901	1881	1885	1888	44900		-7	-0.369	-66.79
2022-02-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1910	1840	1855	1895	135200		58	3.157	169.86
2022-02-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1854	1811	1811	1837	50100		32	1.773	5.031
2022-01-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1807	1779	1779	1805	47700		28	1.576	-85.757
2022-01-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1814	1777	1809	1777	334900		8	0.452	320.729
2022-01-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1830	1764	1827	1769	79600		-55	-3.015	125.496
2022-01-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1833	1800	1805	1824	35300		19	1.053	-34.991
2022-01-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1837	1789	1837	1805	54300		-32	-1.742	0.185
2022-01-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1837	1794	1800	1837	54200		16	0.879	-44.353
2022-01-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1826	1760	1775	1821	97400		45	2.534	-16.823
2022-01-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1831	1770	1805	1776	117100		-45	-2.471	155.677
2022-01-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1868	1817	1862	1821	45800		-53	-2.828	-4.782
2022-01-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1912	1860	1881	1874	48100		-10	-0.531	-14.107
2022-01-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1975	1884	1975	1884	56000		-92	-4.656	-51.092
2022-01-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1988	1932	1946	1976	114500		40	2.066	24.864
2022-01-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1960	1906	1930	1936	91700		8	0.415	-10.971
2022-01-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1942	1905	1913	1928	103000		22	1.154	47.776
2022-01-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1931	1885	1931	1906	69700		-39	-2.005	37.747
2022-01-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1959	1935	1935	1945	50600		-10	-0.512	-35.459
2022-01-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1974	1925	1936	1955	78400		0	0	13.623
2022-01-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1988	1938	1977	1955	69000		-31	-1.561	-66.391
2022-01-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2014	1928	1984	1986	205300		11	0.557	30.681
2021-12-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1977	1888	1925	1975	157100		42	2.173	-42.158
2021-12-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1945	1831	1849	1933	271600		129	7.151	340.909
2021-12-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1814	1784	1801	1804	61600		14	0.782	93.711
2021-12-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1790	1773	1780	1790	31800		18	1.016	61.421
2021-12-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1787	1769	1784	1772	19700		-15	-0.839	-56.608
2021-12-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1787	1748	1750	1787	45400		40	2.29	23.37
2021-12-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1760	1742	1753	1747	36800		-5	-0.285	-3.412
2021-12-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1774	1741	1774	1752	38100		-3	-0.171	-36.921
2021-12-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1785	1755	1765	1755	60400		-20	-1.127	-21.252
2021-12-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1803	1767	1800	1775	76700		-24	-1.334	197.287
2021-12-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1808	1795	1804	1799	25800		-4	-0.222	16.216
2021-12-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1807	1792	1795	1803	22200		7	0.39	-50.776
2021-12-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1813	1782	1813	1796	45100		-18	-0.992	7.637
2021-12-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1814	1794	1814	1814	41900		14	0.778	43.986
2021-12-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1818	1795	1818	1800	29100		-18	-0.99	8.582
2021-12-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1819	1807	1810	1818	26800		-3	-0.165	-40.444
2021-12-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1824	1799	1815	1821	45000		6	0.331	-54.268
2021-12-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1770	1781	1815	98400		54	3.066	151.02
2021-12-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1778	1760	1773	1761	39200		4	0.228	-16.06
2021-12-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1762	1731	1744	1757	46700		25	1.443	56.711
2021-12-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1755	1730	1750	1732	29800		-9	-0.517	-55.982
2021-12-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1750	1706	1750	1741	67700		10	0.578	-47.109
2021-11-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1772	1725	1741	1731	128000		26	1.525	86.317
2021-11-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1737	1704	1721	1705	68700		-51	-2.904	-58.514
2021-11-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1800	1748	1800	1756	165600		-23	-1.293	253.092
2021-11-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1802	1777	1802	1779	46900		-24	-1.331	-13.945
2021-11-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1795	1815	1803	54500		-10	-0.552	-1.268
2021-11-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1826	1797	1798	1813	55200		15	0.834	5.143
2021-11-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1805	1782	1782	1798	52500		6	0.335	106.693
2021-11-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1806	1792	1803	1792	25400		-10	-0.555	26.368
2021-11-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1798	1815	1802	20100		-9	-0.497	-13.362
2021-11-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1818	1802	1815	1811	23200		-3	-0.165	-23.179
2021-11-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1818	1799	1805	1814	30200		9	0.499	34.821
2021-11-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1813	1800	1801	1805	22400		-6	-0.331	11.443
2021-11-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1813	1800	1810	1811	20100		4	0.221	-15.19
2021-11-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1816	1796	1816	1807	23700		0	0	0.851
2021-11-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1824	1804	1818	1807	23500		10	0.556	20.513
2021-11-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1824	1792	1822	1797	19500		-16	-0.883	-29.856
2021-11-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1824	1796	1809	1813	27800		-15	-0.821	-40.471
2021-11-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1828	1795	1812	1828	46700		26	1.443	134.673
2021-11-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1812	1796	1804	1802	19900		-2	-0.111	-57.479
2021-11-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1805	1776	1786	1804	46800		25	1.405	147.619
2021-10-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1782	1759	1779	1779	18900		0	0	-30
2021-10-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1779	1758	1774	1779	27000		14	0.793	109.302
2021-10-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1778	1762	1765	1765	12900		-12	-0.675	7.5
2021-10-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1780	1768	1779	1777	12000		9	0.509	-40
2021-10-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1768	1747	1761	1768	20000		6	0.341	25.786
2021-10-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1786	1761	1786	1762	15900		-18	-1.011	6.711
2021-10-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1790	1780	1790	1780	14900		0	0	-64.608
2021-10-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1791	1766	1767	1780	42100		14	0.793	272.566
2021-10-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1778	1764	1777	1766	11300		-3	-0.17	-23.649
2021-10-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1773	1755	1770	1769	14800		-1	-0.056	-15.429
2021-10-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1777	1765	1773	1770	17500		9	0.511	9.375
2021-10-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1750	1759	1761	16000		6	0.342	-59.288
2021-10-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1760	1740	1760	1755	39300		-6	-0.341	155.195
2021-10-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1785	1761	1785	1761	15400		-22	-1.234	-69.565
2021-10-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1783	1747	1769	1783	50600		10	0.564	-10.124
2021-10-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1773	1735	1735	1773	56300		38	2.19	88.926
2021-10-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1753	1731	1740	1735	29800		-3	-0.173	-15.341
2021-10-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1756	1728	1738	1738	35200		10	0.579	-24.947
2021-10-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1737	1712	1728	1728	46900		-4	-0.231	-4.09
2021-10-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1773	1730	1773	1732	48900		-25	-1.423	-34.008
2021-10-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1785	1746	1785	1757	74100		-47	-2.605	39.286
2021-09-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1833	1800	1819	1804	53200		-13	-0.715	67.296
2021-09-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1817	1787	1790	1817	31800		1	0.055	33.054
2021-09-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1816	1791	1805	1816	23900		11	0.609	-22.403
2021-09-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1817	1796	1807	1805	30800		-5	-0.276	-25.243
2021-09-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1814	1786	1805	1810	41200		30	1.685	-22.846
2021-09-22	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1822	1774	1822	1780	53400		-50	-2.732	1.521
2021-09-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1836	1782	1788	1830	52600		20	1.105	51.585
2021-09-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1810	1784	1786	1810	34700		10	0.556	6.442
2021-09-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1820	1782	1818	1800	32600		-23	-1.262	-17.048
2021-09-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1834	1811	1834	1823	39300		-15	-0.816	-24.131
2021-09-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1838	1813	1833	1838	51800		5	0.273	4.858
2021-09-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1839	1810	1815	1833	49400		18	0.992	-8.178
2021-09-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1787	1787	1815	53800		24	1.34	30.266
2021-09-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1797	1771	1771	1791	41300		8	0.449	33.657
2021-09-08	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1795	1772	1789	1783	30900		-14	-0.779	-0.643
2021-09-07	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1809	1790	1798	1797	31100		3	0.167	-14.56
2021-09-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1797	1774	1777	1794	36400		25	1.413	60.352
2021-09-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1779	1761	1777	1769	22700		-8	-0.45	62.143
2021-09-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1785	1771	1771	1777	14000		-7	-0.392	-25.134
2021-09-01	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1784	1761	1765	1784	18700		18	1.019	-27.237
2021-08-31	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1771	1745	1751	1766	25700		12	0.684	40.437
2021-08-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1754	1731	1731	1754	18300		23	1.329	3.977
2021-08-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1736	1722	1727	1731	17600		4	0.232	47.899
2021-08-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1721	1728	1727	11900		-5	-0.289	-41.667
2021-08-25	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1744	1725	1737	1732	20400		1	0.058	-3.774
2021-08-24	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1733	1712	1724	1731	21200		11	0.64	-3.636
2021-08-23	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1721	1705	1706	1720	22000		23	1.355	-41.489
2021-08-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1712	1692	1705	1697	37600		0	0	-17.181
2021-08-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1726	1696	1724	1697	45400		-27	-1.566	132.821
2021-08-18	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1739	1721	1733	1724	19500		-10	-0.577	-25.856
2021-08-17	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1753	1726	1726	1734	26300		8	0.463	20.091
2021-08-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1734	1721	1729	1726	21900		-3	-0.174	39.49
2021-08-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1724	1726	1729	15700		3	0.174	-36.437
2021-08-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1748	1724	1748	1726	24700		-15	-0.862	88.55
2021-08-11	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1751	1736	1751	1741	13100		-10	-0.571	-22.941
2021-08-10	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1755	1733	1745	1751	17000		23	1.331	38.211
2021-08-06	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1748	1725	1748	1728	12300		-3	-0.173	-22.152
2021-08-05	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1745	1728	1744	1731	15800		-19	-1.086	-32.766
2021-08-04	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1770	1746	1770	1750	23500		-20	-1.13	-3.292
2021-08-03	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1785	1759	1785	1770	24300		-22	-1.228	-12.274
2021-08-02	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1798	1769	1780	1792	27700		30	1.703	17.373
2021-07-30	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1788	1762	1786	1762	23600		-24	-1.344	52.258
2021-07-29	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1800	1780	1800	1786	15500		-13	-0.723	24
2021-07-28	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1799	1790	1792	1799	12500		-4	-0.222	-49.597
2021-07-27	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1804	1783	1794	1803	24800		14	0.783	-3.876
2021-07-26	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1794	1771	1780	1789	25800		15	0.846	9.322
2021-07-21	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1784	1762	1774	1774	23600		13	0.738	-15.412
2021-07-20	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1768	1744	1760	1761	27900		-16	-0.9	-14.679
2021-07-19	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1787	1758	1775	1777	32700		-1	-0.056	-30.72
2021-07-16	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1799	1778	1791	1778	47200		-26	-1.441	28.261
2021-07-15	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1820	1796	1819	1804	36800		-16	-0.879	-28.82
2021-07-14	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1839	1814	1839	1820	51700		-38	-2.045	-60.714
2021-07-13	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1863	1800	1807	1858	131600		39	2.144	23.221
2021-07-12	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1819	1777	1803	1819	106800		19	1.056	-58.812
2021-07-09	15:00	7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1800	1745	1746	1800	259300		68	3.926	400.579
2021-07-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1737	1721	1732	1732	51800		1	0.058	81.754
2021-07-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1732	1709	1720	1727	9300		5	0.29	-63.386
2021-07-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1738	1721	1736	1722	25400		-10	-0.577	10.917
2021-07-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1736	1726	1729	1732	22900		7	0.406	-17.329
2021-07-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1726	1709	1720	1725	27700		16	0.936	2.593
2021-07-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1722	1704	1712	1709	27000		2	0.117	-13.738
2021-06-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1720	1702	1720	1707	31300		-3	-0.175	53.431
2021-06-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1721	1709	1714	1710	20400		-9	-0.524	-36.25
2021-06-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1724	1704	1715	1719	32000		11	0.644	79.775
2021-06-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1710	1701	1710	1708	17800		4	0.235	-24.255
2021-06-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1706	1690	1694	1704	23500		11	0.65	-9.266
2021-06-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1713	1693	1710	1693	25900		-16	-0.936	-2.264
2021-06-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1710	1696	1710	1709		1709	29	1.726
2021-06-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1700	1674	1700	1680		1680	-33	-1.926
2021-06-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1738	1710	1738	1713		1713	-17	-0.983
2021-06-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1740	1726	1740	1730		1730	-8	-0.46
2021-06-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1741	1724	1727	1738		1738	12	0.695
2021-06-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1742	1726	1742	1726		1726	-4	-0.231
2021-06-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1747	1730	1746	1730		1730	-8	-0.46
2021-06-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1747	1733	1745	1738		1738	0	0
2021-06-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1748	1736	1748	1738		1738	-13	-0.742
2021-06-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1763	1744	1748	1751		1751	3	0.172
2021-06-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1752	1730	1732	1748		1748	16	0.924
2021-06-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1754	1730	1754	1732		1732	-15	-0.859
2021-06-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1760	1742	1753	1747		1747	-12	-0.682
2021-06-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1764	1741	1743	1759		1759	18	1.034
2021-06-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1742	1711	1721	1741		1741	28	1.635
2021-06-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1706	1726	1713		1713	-3	-0.175
2021-05-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1716	1765	1716		1716	-47	-2.666
2021-05-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1770	1745	1765	1763		1763	-17	-0.955
2021-05-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1833	1780	1820	1780		1753	-56	-3.05
2021-05-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1847	1832	1845	1836		1808.151	-13	-0.703
2021-05-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1868	1849	1865	1849		1820.953	-16	-0.858
2021-05-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1878	1864	1877	1865		1836.711	-5	-0.267
2021-05-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1876	1868	1872	1870		1841.635	2	0.107
2021-05-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1874	1855	1860	1868		1839.665	7	0.376
2021-05-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1862	1849	1855	1861		1832.771	2	0.108
2021-05-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1863	1852	1852	1859		1830.802	14	0.759
2021-05-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1870	1842	1863	1845		1817.014	-2	-0.108
2021-05-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1861	1842	1850	1847		1818.984	27	1.484
2021-05-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1848	1820	1841	1820		1792.393	-32	-1.728
2021-05-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1903	1845	1890	1852		1823.908	-38	-2.011
2021-05-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1911	1887	1909	1890		1861.331	-14	-0.735
2021-05-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1914	1896	1900	1904		1875.119	12	0.634
2021-05-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1909	1883	1890	1892		1863.301	9	0.478
2021-05-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1889	1847	1859	1883		1854.438	46	2.504
2021-04-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1857	1837	1857	1837		1809.135	-5	-0.271
2021-04-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1868	1841	1853	1842		1814.06	-13	-0.701
2021-04-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1868	1847	1868	1855		1826.862	-13	-0.696
2021-04-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1880	1854	1868	1868		1839.665	6	0.322
2021-04-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1872	1853	1866	1862		1833.756	-3	-0.161
2021-04-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1866	1844	1850	1865		1836.711	32	1.746
2021-04-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1850	1827	1850	1833		1805.196	-26	-1.399
2021-04-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1889	1857	1889	1859		1830.802	-34	-1.796
2021-04-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1904	1886	1889	1893		1864.286	6	0.318
2021-04-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1893	1871	1892	1887		1858.377	7	0.372
2021-04-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1899	1871	1892	1880		1851.483	-12	-0.634
2021-04-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1909	1888	1903	1892		1863.301	-4	-0.211
2021-04-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1924	1885	1920	1896		1867.24	-19	-0.992
2021-04-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1922	1900	1920	1915		1885.952	9	0.472
2021-04-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1913	1889	1900	1906		1877.089	20	1.06
2021-04-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1921	1881	1920	1886		1857.392	-41	-2.128
2021-04-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1929	1899	1915	1927		1897.77	40	2.12
2021-04-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1915	1869	1903	1887		1858.377	-14	-0.736
2021-04-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1904	1854	1866	1901		1872.165	64	3.484
2021-04-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1856	1802	1820	1837		1809.135	46	2.568
2021-04-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1809	1761	1799	1791		1763.833	-54	-2.927
2021-03-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1881	1841	1881	1845		1817.014	-36	-1.914
2021-03-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1889	1832	1842	1881		1852.468	48	2.619
2021-03-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1862	1811	1855	1833		1805.196	4	0.219
2021-03-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1844	1806	1827	1829		1801.257	3	0.164
2021-03-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1832	1794	1794	1826		1798.302	28	1.557
2021-03-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1818	1783	1818	1798		1770.727	-37	-2.016
2021-03-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1881	1835	1878	1835		1807.166	-39	-2.081
2021-03-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1902	1852	1901	1874		1845.574	-31	-1.627
2021-03-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1905	1838	1847	1905		1876.104	58	3.14
2021-03-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1849	1825	1849	1847		1818.984	-2	-0.108
2021-03-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1869	1828	1850	1849		1820.953	12	0.653
2021-03-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1844	1815	1825	1837		1809.135	17	0.934
2021-03-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1820	1795	1800	1820		1792.393	39	2.19
2021-03-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1781	1758	1771	1781		1753.985	4	0.225
2021-03-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1796	1765	1793	1777		1750.046	-5	-0.281
2021-03-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1791	1770	1774	1782		1754.97	13	0.735
2021-03-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1773	1739	1748	1769		1742.167	18	1.028
2021-03-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1756	1736	1739	1751		1724.44	12	0.69
2021-03-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1739	1705	1705	1739		1712.622	19	1.105
2021-03-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1721	1704	1715	1720		1693.91	4	0.233
2021-03-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1727	1706	1725	1716		1689.971	-7	-0.406
2021-03-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1751	1705	1748	1723		1696.865	-17	-0.977
2021-03-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1741	1714	1729	1740		1713.607	36	2.113
2021-02-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1731	1704	1728	1704		1678.153	-24	-1.389
2021-02-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1744	1723	1744	1728		1701.789	-2	-0.116
2021-02-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1746	1726	1745	1730		1703.758	-15	-0.86
2021-02-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1737	1756	1745		1718.531	-11	-0.626
2021-02-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1756	1724	1749	1756		1729.364	5	0.286
2021-02-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1776	1751	1776	1751		1724.44	-24	-1.352
2021-02-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1797	1774	1795	1775		1748.076	-16	-0.893
2021-02-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1817	1785	1813	1791		1763.833	-23	-1.268
2021-02-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1786	1800	1814		1786.484	32	1.796
2021-02-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1798	1780	1793	1782		1754.97	11	0.621
2021-02-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1808	1771	1805	1771		1744.136	-29	-1.611
2021-02-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1816	1790	1807	1800		1772.697	0	0
2021-02-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1800	1764	1769	1800		1772.697	39	2.215
2021-02-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1777	1751	1777	1761		1734.288	-5	-0.283
2021-02-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1769	1734	1739	1766		1739.212	27	1.553
2021-02-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1739	1719	1728	1739		1712.622	20	1.163
2021-02-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1722	1706	1717	1719		1692.925	15	0.88
2021-02-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1712	1695	1710	1704		1678.153	0	0
2021-01-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1745	1702	1743	1704		1678.153	-33	-1.9
2021-01-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1739	1715	1718	1737		1710.652	8	0.463
2021-01-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1755	1722	1749	1729		1702.774	-15	-0.86
2021-01-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1744	1733	1742	1744		1717.546	5	0.288
2021-01-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1742	1714	1734	1739		1712.622	19	1.105
2021-01-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1742	1720	1732	1720		1693.91	-34	-1.938
2021-01-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1755	1730	1730	1754		1727.394	28	1.622
2021-01-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1728	1707	1710	1726		1699.819	17	0.995
2021-01-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1737	1705	1737	1709		1683.077	-17	-0.985
2021-01-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1740	1722	1738	1726		1699.819	-17	-0.975
2021-01-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1763	1738	1763	1743		1716.561	-18	-1.022
2021-01-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1742	1755	1761		1734.288	6	0.342
2021-01-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1758	1740	1756	1755		1728.379	-2	-0.114
2021-01-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1767	1746	1754	1757		1730.349	-6	-0.34
2021-01-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1763	1744	1756	1763		1736.258	17	0.974
2021-01-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1754	1739	1748	1746		1719.516	-2	-0.114
2021-01-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1756	1737	1740	1748		1721.485	14	0.807
2021-01-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1752	1726	1751	1734		1707.698	1	0.058
2021-01-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1791	1733	1783	1733		1706.713	-16	-0.915
2020-12-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1763	1719	1728	1749		1722.47	30	1.745
2020-12-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1727	1682	1695	1719		1692.925	16	0.94
2020-12-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1789	1695	1789	1703		1677.168	-189	-9.989
2020-12-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1923	1892	1915	1892		1863.301	-23	-1.201
2020-12-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1924	1899	1924	1915		1885.952	-4	-0.208
2020-12-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1937	1906	1923	1919		1889.892	-4	-0.208
2020-12-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1959	1910	1957	1923		1893.831	-36	-1.838
2020-12-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1980	1955	1974	1959		1929.285	-23	-1.16
2020-12-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1987	1956	1960	1982		1951.936	10	0.507
2020-12-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1982	1954	1979	1972		1942.088	-19	-0.954
2020-12-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1992	1956	1974	1991		1960.799	34	1.737
2020-12-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1986	1952	1980	1957		1927.315	-13	-0.66
2020-12-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1975	1934	1939	1970		1940.118	31	1.599
2020-12-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1949	1927	1928	1939		1909.588	16	0.832
2020-12-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1927	1914	1921	1923		1893.831	-3	-0.156
2020-12-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1935	1907	1914	1926		1896.785	-2	-0.104
2020-12-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1929	1907	1910	1928		1898.755	6	0.312
2020-12-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1941	1899	1914	1922		1892.846	24	1.264
2020-12-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1925	1891	1925	1898		1869.21	-26	-1.351
2020-12-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1936	1909	1936	1924		1894.816	-17	-0.876
2020-12-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1955	1933	1949	1941		1911.558	-8	-0.41
2020-12-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1958	1934	1947	1949		1919.437	11	0.568
2020-11-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1989	1933	1979	1938		1908.603	-38	-1.923
2020-11-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1998	1965	1965	1976		1946.027	-14	-0.704
2020-11-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2002	1975	1996	1990		1933.224	-12	-0.599
2020-11-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2040	1996	2040	2002		1944.882	-27	-1.331
2020-11-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2062	2029	2062	2029		1971.111	-12	-0.588
2020-11-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2043	2006	2007	2041		1982.769	27	1.341
2020-11-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2029	2000	2025	2014		1956.539	-11	-0.543
2020-11-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2048	2008	2021	2025		1967.225	-2	-0.099
2020-11-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2068	2015	2059	2027		1969.168	-4	-0.197
2020-11-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2050	2019	2031	2031		1973.054	11	0.545
2020-11-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2037	2004	2023	2020		1962.368	-20	-0.98
2020-11-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2058	2008	2022	2040		1981.798	27	1.341
2020-11-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2035	1990	2007	2013		1955.568	16	0.801
2020-11-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2032	1994	2031	1997		1940.024	-20	-0.992
2020-11-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2027	1995	2017	2017		1959.454	20	1.002
2020-11-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2033	1997	2033	1997		1940.024	-18	-0.893
2020-11-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2030	1994	2017	2015		1957.511	19	0.952
2020-11-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2053	1993	2036	1996		1939.053	-14	-0.697
2020-11-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2022	1984	1999	2010		1952.653	22	1.107
2020-10-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2017	1980	2005	1988		1931.281	-9	-0.451
2020-10-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2017	1980	1980	1997		1940.024	-20	-0.992
2020-10-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2030	1996	2030	2017		1959.454	0	0
2020-10-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2027	1955	1960	2017		1959.454	13	0.649
2020-10-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2029	1994	2028	2004		1946.825	-33	-1.62
2020-10-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2043	1980	2025	2037		1978.883	12	0.593
2020-10-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2068	2017	2068	2025		1967.225	-52	-2.504
2020-10-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2113	2072	2096	2077		2017.742	-19	-0.906
2020-10-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2127	2089	2108	2096		2036.2	-13	-0.616
2020-10-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2119	2074	2082	2109		2048.829	28	1.346
2020-10-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2149	2059	2135	2081		2021.628	-76	-3.523
2020-10-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2223	2157	2219	2157		2095.459	-36	-1.642
2020-10-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2210	2132	2132	2193		2130.432	61	2.861
2020-10-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2178	2131	2149	2132		2071.173	-8	-0.374
2020-10-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2156	2118	2139	2140		2078.945	13	0.611
2020-10-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2145	2111	2144	2127		2066.315	-5	-0.235
2020-10-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2152	2116	2126	2132		2071.173	6	0.282
2020-10-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2164	2102	2115	2126		2065.344	23	1.094
2020-10-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2141	2103	2130	2103		2043	-11	-0.52
2020-10-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2135	2096	2123	2114		2053.686	19	0.907
2020-10-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2237	2087	2210	2095		2035.228	-110	-4.989
2020-09-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2230	2192	2211	2205		2142.09	2	0.091
2020-09-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2220	2180	2202	2203		2140.147	-3	-0.136
2020-09-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2226	2154	2208	2206		2143.061	1	0.045
2020-09-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2216	2163	2182	2205		2142.09	53	2.463
2020-09-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2240	2121	2219	2152		2090.602	-114	-5.031
2020-09-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2352	2266	2302	2266		2201.35	-121	-5.069
2020-09-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2393	2312	2366	2387		2318.897	33	1.402
2020-09-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2389	2320	2331	2354		2286.839	35	1.509
2020-09-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2398	2279	2346	2319		2252.838	20	0.87
2020-09-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2369	2288	2291	2299		2233.408	-14	-0.605
2020-09-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2365	2279	2327	2313		2247.009	23	1.004
2020-09-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2306	2202	2230	2290		2224.665	27	1.193
2020-09-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2348	2243	2306	2263		2198.435	-27	-1.179
2020-09-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2398	2281	2348	2290		2224.665	-82	-3.457
2020-09-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2495	2321	2495	2372		2304.325	-398	-14.368
2020-09-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2938	2743	2920	2770		2690.97	-132	-4.549
2020-09-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2938	2805	2807	2902		2819.204	-3	-0.103
2020-09-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	3015	2876	2900	2905		2822.118	25	0.868
2020-09-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2957	2700	2716	2880		2797.832	214	8.027
2020-09-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2674	2497	2500	2666		2589.937	153	6.088
2020-08-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2539	2360	2498	2513		2441.302	223	9.738
2020-08-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2355	2280	2355	2290		2224.665	-55	-2.345
2020-08-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2445	2330	2400	2345		2278.096	-49	-2.047
2020-08-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2415	2298	2300	2394		2325.698	96	4.178
2020-08-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2308	2270	2299	2298		2232.437	24	1.055
2020-08-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2293	2214	2240	2274		2209.122	20	0.887
2020-08-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2259	2192	2192	2254		2189.692	61	2.782
2020-08-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2211	2164	2211	2193		2130.432	-35	-1.571
2020-08-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2228	2175	2216	2228		2164.434	11	0.496
2020-08-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2235	2212	2223	2217		2153.748	-34	-1.51
2020-08-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2259	2221	2247	2251		2186.778	3	0.133
2020-08-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2285	2246	2270	2248		2183.863	-18	-0.794
2020-08-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2270	2240	2265	2266		2201.35	1	0.044
2020-08-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2283	2211	2240	2265		2200.378	25	1.116
2020-08-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2240	2206	2217	2240		2176.092	7	0.313
2020-08-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2245	2206	2242	2233		2169.291	-17	-0.756
2020-08-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2300	2232	2300	2250		2185.806	-50	-2.174
2020-08-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2300	2240	2292	2300		2234.38	8	0.349
2020-08-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2338	2250	2283	2292		2226.608	8	0.35
2020-08-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2298	2204	2204	2284		2218.836	90	4.102
2020-07-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2208	2141	2180	2194		2131.404	-12	-0.544
2020-07-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2249	2206	2249	2206		2143.061	-38	-1.693
2020-07-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2289	2177	2281	2244		2179.977	-37	-1.622
2020-07-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2326	2277	2322	2281		2215.922	-47	-2.019
2020-07-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2350	2300	2350	2328		2261.581	-12	-0.513
2020-07-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2387	2296	2335	2340		2273.238	0	0
2020-07-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2417	2319	2410	2340		2273.238	-57	-2.378
2020-07-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2409	2197	2197	2397		2328.612	282	13.333
2020-07-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2118	2051	2087	2115		2054.658	25	1.196
2020-07-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2119	2085	2119	2090		2030.371	-35	-1.647
2020-07-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2131	2091	2115	2125		2064.373	-17	-0.794
2020-07-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2169	2128	2138	2142		2080.887	5	0.234
2020-07-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2150	2091	2129	2137		2076.03	26	1.232
2020-07-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2176	2111	2168	2111		2050.772	-24	-1.124
2020-07-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2160	2068	2100	2135		2074.087	40	1.909
2020-07-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2199	2063	2149	2095		2035.228	195	10.263
2020-07-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1900	1830	1880	1900		1845.792	50	2.703
2020-07-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1854	1800	1800	1850		1797.218	58	3.237
2020-07-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1793	1770	1770	1792		1740.873	23	1.3
2020-07-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1763	1814	1769		1718.529	-18	-1.007
2020-07-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1823	1787	1815	1787		1736.016	-36	-1.975
2020-06-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1869	1818	1869	1823		1770.989	2	0.11
2020-06-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1838	1815	1833	1821		1769.046	-12	-0.655
2020-06-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1849	1827	1830	1833		1780.703	2	0.109
2020-06-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1848	1826	1834	1831		1778.76	-2	-0.109
2020-06-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1848	1833	1848	1833		1780.703	-21	-1.133
2020-06-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1869	1832	1853	1854		1801.104	8	0.433
2020-06-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1853	1841	1852	1846		1793.333	-9	-0.485
2020-06-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1865	1829	1865	1855		1802.076	-9	-0.483
2020-06-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1866	1844	1865	1864		1810.819	4	0.215
2020-06-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1887	1855	1871	1860		1806.933	-18	-0.958
2020-06-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1878	1800	1800	1878		1824.419	82	4.566
2020-06-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1862	1796	1862	1796		1744.759	-47	-2.55
2020-06-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1858	1815	1852	1843		1790.418	-57	-3
2020-06-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1924	1892	1916	1900		1845.792	-16	-0.835
2020-06-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1918	1874	1880	1916		1861.335	28	1.483
2020-06-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1893	1875	1887	1888		1834.134	1	0.053
2020-06-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1893	1873	1893	1887		1833.163	5	0.266
2020-06-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1899	1873	1899	1882		1828.305	-17	-0.895
2020-06-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1900	1871	1890	1899		1844.82	9	0.476
2020-06-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1913	1877	1911	1890		1836.077	-9	-0.474
2020-06-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1899	1862	1872	1899		1844.82	28	1.497
2020-06-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1887	1857	1887	1871		1817.619	-16	-0.848
2020-05-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1910	1883	1910	1887		1833.163	-27	-1.411
2020-05-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1943	1875	1920	1914		1859.392	-34	-1.745
2020-05-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1980	1934	1980	1948		1866.193	-34	-1.715
2020-05-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2020	1969	1970	1982		1898.765	32	1.641
2020-05-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1950	1903	1904	1950		1868.109	97	5.235
2020-05-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1856	1837	1839	1853		1775.182	11	0.597
2020-05-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1879	1830	1871	1842		1764.644	-28	-1.497
2020-05-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1888	1868	1873	1870		1791.468	0	0
2020-05-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1873	1852	1873	1870		1791.468	21	1.136
2020-05-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1849	1825	1838	1849		1771.35	26	1.426
2020-05-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1829	1807	1813	1823		1746.442	10	0.552
2020-05-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1879	1813	1870	1813		1736.862	-79	-4.175
2020-05-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1894	1873	1876	1892		1812.545	1	0.053
2020-05-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1899	1871	1873	1891		1811.586	20	1.069
2020-05-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1872	1853	1861	1871		1792.426	29	1.574
2020-05-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1860	1840	1845	1842		1764.644	12	0.656
2020-05-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1835	1805	1816	1830		1753.148	6	0.329
2020-05-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1840	1815	1816	1824		1747.4	8	0.441
2020-04-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1850	1816	1850	1816		1739.736	-4	-0.22
2020-04-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1838	1785	1793	1820		1743.568	26	1.449
2020-04-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1794	1773	1787	1794		1718.66	17	0.957
2020-04-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1788	1766	1779	1777		1702.374	-1	-0.056
2020-04-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1780	1763	1764	1778		1703.332	21	1.195
2020-04-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1791	1752	1791	1757		1683.214	-40	-2.226
2020-04-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1797	1767	1784	1797		1721.534	10	0.56
2020-04-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1787	1765	1770	1787		1711.954	26	1.476
2020-04-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1813	1761	1800	1761		1687.046	-30	-1.675
2020-04-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1791	1721	1751	1791		1715.786	25	1.416
2020-04-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1781	1754	1780	1766		1691.836	-9	-0.507
2020-04-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1786	1753	1779	1775		1700.458	10	0.567
2020-04-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1776	1743	1755	1765		1690.878	10	0.57
2020-04-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1763	1730	1750	1755		1681.298	-2	-0.114
2020-04-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1769	1734	1756	1757		1683.214	1	0.057
2020-04-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1775	1724	1742	1756		1682.256	15	0.862
2020-04-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1742	1692	1692	1741		1667.886	56	3.323
2020-04-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1685	1635	1637	1685		1614.238	48	2.932
2020-04-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1728	1610	1728	1637		1568.253	28	1.74
2020-04-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1666	1607	1622	1609		1541.429	-29	-1.77
2020-04-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1728	1638	1728	1638		1569.211	-39	-2.326
2020-03-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1739	1654	1701	1677		1606.573	-64	-3.676
2020-03-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1755	1683	1683	1741		1667.886	18	1.045
2020-03-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1736	1697	1729	1723		1650.642	33	1.953
2020-03-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1693	1598	1640	1690		1619.027	38	2.3
2020-03-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1652	1584	1646	1652		1582.623	81	5.156
2020-03-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1612	1549	1596	1571		1505.025	13	0.834
2020-03-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1575	1500	1534	1558		1492.571	22	1.432
2020-03-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1536	1466	1470	1536		1471.495	72	4.918
2020-03-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1545	1461	1515	1464		1402.519	-33	-2.204
2020-03-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1510	1354	1354	1497		1434.133	108	7.775
2020-03-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1443	1388	1397	1389		1330.668	-7	-0.501
2020-03-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1421	1335	1367	1396		1337.374	-31	-2.172
2020-03-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1457	1400	1456	1427		1367.073	-50	-3.385
2020-03-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1513	1476	1489	1477		1414.973	10	0.682
2020-03-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1476	1369	1403	1467		1405.392	-3	-0.204
2020-03-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1505	1470	1500	1470		1408.267	-40	-2.649
2020-03-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1535	1502	1520	1510		1446.587	-28	-1.821
2020-03-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1551	1529	1541	1538		1473.411	21	1.384
2020-03-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1540	1507	1510	1517		1453.293	2	0.132
2020-03-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1621	1515	1620	1515		1451.377	-66	-4.175
2020-03-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1581	1498	1499	1581		1514.605	52	3.401
2020-02-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1572	1521	1570	1529		1464.789	-51	-3.228
2020-02-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1618	1580	1606	1580		1513.647	-32	-1.985
2020-02-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1616	1586	1588	1612		1544.303	1	0.062
2020-02-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1628	1600	1628	1611		1543.345	-53	-3.185
2020-02-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1675	1656	1656	1664		1594.119	9	0.544
2020-02-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1695	1655	1686	1655		1585.497	-30	-1.78
2020-02-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1707	1685	1691	1685		1614.238	-7	-0.414
2020-02-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1716	1692	1716	1692		1620.944	-24	-1.399
2020-02-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1720	1687	1693	1716		1643.936	4	0.234
2020-02-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1712	1695	1702	1712		1640.104	7	0.411
2020-02-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1711	1694	1706	1705		1633.398	-2	-0.117
2020-02-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1725	1707	1725	1707		1635.314	-16	-0.929
2020-02-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1731	1723	1730	1723		1650.642	-7	-0.405
2020-02-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1747	1729	1747	1730		1657.348	-13	-0.746
2020-02-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1755	1728	1728	1743		1669.802	17	0.985
2020-02-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1738	1720	1729	1726		1653.516	-2	-0.116
2020-02-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1732	1712	1722	1728		1655.432	5	0.29
2020-02-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1729	1706	1711	1723		1650.642	12	0.701
2020-01-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1704	1709	1711		1639.146	15	0.884
2020-01-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1709	1696	1706	1696		1624.776	-10	-0.586
2020-01-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1718	1690	1701	1706		1634.356	14	0.827
2020-01-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1705	1669	1681	1692		1620.944	7	0.415
2020-01-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1700	1683	1700	1685		1614.238	-16	-0.941
2020-01-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1721	1701	1720	1701		1629.566	-19	-1.105
2020-01-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1739	1720	1738	1720		1647.768	-15	-0.865
2020-01-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1740	1713	1713	1735		1662.138	22	1.284
2020-01-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1723	1711	1713	1713		1641.062	0	0
2020-01-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1723	1710	1710	1713		1641.062	1	0.058
2020-01-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1729	1712	1720	1712		1640.104	-10	-0.581
2020-01-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1713	1713	1722		1649.684	3	0.175
2020-01-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1731	1713	1721	1719		1646.81	-9	-0.521
2020-01-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1737	1721	1731	1728		1655.432	-3	-0.173
2020-01-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1747	1728	1747	1731		1658.306	-2	-0.115
2020-01-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1740	1722	1722	1733		1660.222	13	0.756
2020-01-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1740	1709	1740	1720		1647.768	-24	-1.376
2020-01-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1752	1715	1715	1744		1670.76	46	2.709
2020-01-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1732	1696	1732	1698		1626.692	-34	-1.963
2019-12-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1759	1731	1759	1732		1659.264	-27	-1.535
2019-12-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1789	1746	1789	1759		1685.13	-10	-0.565
2019-12-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1783	1767	1783	1769		1694.71	4	0.227
2019-12-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1785	1763	1766	1765		1690.878	2	0.113
2019-12-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1763	1755	1762	1763		1688.962	1	0.057
2019-12-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1764	1755	1755	1762		1688.004	15	0.859
2019-12-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1764	1740	1747	1747		1673.634	-15	-0.851
2019-12-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1773	1751	1751	1762		1688.004	9	0.513
2019-12-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1774	1734	1755	1753		1679.382	3	0.171
2019-12-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1750	1726	1730	1750		1676.508	32	1.863
2019-12-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1729	1712	1722	1718		1645.852	5	0.292
2019-12-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1744	1712	1740	1713		1641.062	-15	-0.868
2019-12-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1740	1716	1723	1728		1655.432	10	0.582
2019-12-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1724	1710	1710	1718		1645.852	8	0.468
2019-12-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1729	1710	1724	1710		1638.188	-14	-0.812
2019-12-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1718	1724	1724		1651.6	9	0.525
2019-12-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1715	1694	1710	1715		1642.978	15	0.882
2019-12-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1713	1689	1690	1700		1628.608	23	1.371
2019-12-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1684	1660	1670	1677		1606.573	7	0.419
2019-12-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1702	1667	1686	1670		1599.868	-32	-1.88
2019-12-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1714	1696	1710	1702		1630.524	-14	-0.816
2019-11-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1731	1705	1731	1716		1643.936	4	0.234
2019-11-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1733	1703	1733	1712		1640.104	-24	-1.382
2019-11-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1748	1727	1727	1736		1637.23	9	0.521
2019-11-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1747	1727	1743	1727		1628.742	-21	-1.201
2019-11-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1753	1738	1750	1748		1648.547	-5	-0.285
2019-11-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1775	1753	1775	1753		1653.263	-15	-0.848
2019-11-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1768	1734	1750	1768		1667.409	27	1.551
2019-11-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1753	1739	1747	1741		1641.945	-6	-0.343
2019-11-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1755	1736	1750	1747		1647.604	9	0.518
2019-11-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1741	1725	1735	1738		1639.116	-5	-0.287
2019-11-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1754	1732	1736	1743		1643.831	7	0.403
2019-11-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1736	1763	1736		1637.23	-25	-1.42
2019-11-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1790	1761	1790	1761		1660.807	-25	-1.4
2019-11-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1786	1771	1779	1786		1684.385	7	0.393
2019-11-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1784	1750	1750	1779		1677.783	21	1.195
2019-11-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1777	1748	1775	1758		1657.978	-12	-0.678
2019-11-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1776	1760	1764	1770		1669.295	10	0.568
2019-11-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1770	1754	1770	1760		1659.864	-7	-0.396
2019-11-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1779	1762	1764	1767		1666.466	14	0.799
2019-11-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1753	1736	1736	1753		1653.263	8	0.458
2019-10-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1733	1760	1745		1645.718	-15	-0.852
2019-10-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1760	1729	1730	1760		1659.864	37	2.147
2019-10-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1728	1716	1728	1723		1624.969	8	0.466
2019-10-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1712	1730	1715		1617.424	-15	-0.867
2019-10-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1732	1722	1732	1730		1631.571	6	0.348
2019-10-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1733	1722	1728	1724		1625.912	-2	-0.116
2019-10-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1726	1711	1720	1726		1627.799	9	0.524
2019-10-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1720	1705	1714	1717		1619.311	10	0.586
2019-10-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1714	1697	1700	1707		1609.88	3	0.176
2019-10-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1708	1697	1704	1704		1607.05	-6	-0.351
2019-10-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1717	1700	1700	1710		1612.709	16	0.945
2019-10-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1700	1688	1688	1694		1597.619	18	1.074
2019-10-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1697	1668	1682	1676		1580.643	-19	-1.121
2019-10-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1702	1686	1700	1695		1598.563	-11	-0.645
2019-10-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1706	1674	1687	1706		1608.936	10	0.59
2019-10-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1696	1688	1690	1696		1599.505	13	0.772
2019-10-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1705	1676	1705	1683		1587.245	-16	-0.942
2019-10-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1699	1686	1696	1699		1602.335	2	0.118
2019-10-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1710	1685	1700	1697		1600.449	-17	-0.992
2019-10-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1723	1696	1706	1714		1616.481	8	0.469
2019-10-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1719	1670	1670	1706		1608.936	36	2.156
2019-09-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1690	1657	1690	1670		1574.985	-28	-1.649
2019-09-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1710	1681	1710	1698		1601.392	-5	-0.294
2019-09-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1712	1686	1708	1703		1606.107	-5	-0.293
2019-09-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1708	1689	1697	1708		1610.823	-2	-0.117
2019-09-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1710	1691	1704	1710		1612.709	6	0.352
2019-09-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1720	1691	1720	1704		1607.05	-6	-0.351
2019-09-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1710	1687	1689	1710		1612.709	21	1.243
2019-09-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1689	1676	1680	1689		1592.904	4	0.237
2019-09-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1685	1656	1670	1685		1589.131	14	0.838
2019-09-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1671	1641	1649	1671		1575.928	22	1.334
2019-09-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1649	1629	1644	1649		1555.18	5	0.304
2019-09-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1647	1620	1627	1644		1550.464	22	1.356
2019-09-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1623	1611	1614	1622		1529.716	6	0.371
2019-09-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1618	1602	1602	1616		1524.057	21	1.317
2019-09-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1610	1592	1607	1595		1504.252	-12	-0.747
2019-09-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1613	1587	1587	1607		1515.569	23	1.452
2019-09-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1601	1581	1583	1584		1493.878	-10	-0.627
2019-09-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1600	1585	1585	1594		1503.309	5	0.315
2019-09-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1601	1581	1601	1589		1498.593	-22	-1.366
2019-08-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1613	1581	1594	1611		1519.341	34	2.156
2019-08-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1599	1575	1595	1577		1487.276	-19	-1.19
2019-08-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1596	1573	1578	1596		1505.195	19	1.205
2019-08-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1593	1577	1578	1577		1487.276	-1	-0.063
2019-08-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1589	1565	1589	1578		1488.219	-32	-1.988
2019-08-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1614	1599	1614	1610		1518.399	2	0.124
2019-08-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1621	1598	1621	1608		1516.512	-5	-0.31
2019-08-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1623	1589	1615	1613		1521.228	-18	-1.104
2019-08-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1634	1609	1615	1631		1538.204	23	1.43
2019-08-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1615	1597	1605	1608		1516.512	11	0.689
2019-08-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1610	1555	1565	1597		1506.138	28	1.785
2019-08-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1575	1535	1535	1569		1479.731	-6	-0.381
2019-08-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1576	1530	1530	1575		1485.39	5	0.318
2019-08-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1577	1556	1571	1570		1480.674	-13	-0.821
2019-08-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1594	1580	1593	1583		1492.935	2	0.127
2019-08-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1605	1550	1594	1581		1491.048	-21	-1.311
2019-08-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1606	1569	1571	1602		1510.854	24	1.521
2019-08-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1589	1489	1571	1578		1488.219	-12	-0.755
2019-08-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1602	1567	1600	1590		1499.536	-25	-1.548
2019-08-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1635	1608	1626	1615		1523.114	-33	-2.002
2019-08-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1648	1636	1642	1648		1554.236	4	0.243
2019-07-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1661	1640	1644	1644		1550.464	0	0
2019-07-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1656	1643	1646	1644		1550.464	-1	-0.061
2019-07-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1654	1639	1644	1645		1551.407	-4	-0.243
2019-07-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1657	1644	1655	1649		1555.18	-17	-1.02
2019-07-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1674	1664	1667	1666		1571.212	7	0.422
2019-07-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1663	1647	1656	1659		1564.611	3	0.181
2019-07-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1663	1649	1649	1656		1561.781	21	1.284
2019-07-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1670	1635	1670	1635		1541.976	-30	-1.802
2019-07-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1673	1637	1644	1665		1570.269	30	1.835
2019-07-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1682	1628	1681	1635		1541.976	-50	-2.967
2019-07-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1698	1680	1698	1685		1589.131	-1	-0.059
2019-07-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1702	1679	1689	1686		1590.074	1	0.059
2019-07-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1694	1674	1694	1685		1589.131	3	0.178
2019-07-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1699	1640	1687	1682		1586.302	-5	-0.296
2019-07-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1694	1670	1679	1687		1591.018	8	0.476
2019-07-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1707	1676	1707	1679		1583.473	-27	-1.583
2019-07-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1731	1706	1721	1706		1608.936	-33	-1.898
2019-07-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1739	1710	1710	1739		1640.059	57	3.389
2019-07-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1683	1669	1670	1682		1586.302	6	0.358
2019-07-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1677	1635	1635	1676		1580.643	30	1.823
2019-07-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1649	1639	1640	1646		1552.35	5	0.305
2019-07-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1642	1620	1640	1641		1547.635	22	1.359
2019-06-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1622	1607	1619	1619		1526.886	0	0
2019-06-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1619	1593	1606	1619		1526.886	16	0.998
2019-06-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1615	1592	1615	1603		1511.797	-10	-0.62
2019-06-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1637	1612	1637	1613		1521.228	-20	-1.225
2019-06-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1669	1632	1669	1633		1540.09	-45	-2.682
2019-06-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1680	1600	1603	1678		1582.53	74	4.613
2019-06-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1605	1593	1596	1604		1512.74	19	1.199
2019-06-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1587	1568	1579	1585		1494.821	23	1.472
2019-06-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1592	1559	1586	1562		1473.129	-24	-1.513
2019-06-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1601	1585	1600	1586		1495.764	-8	-0.502
2019-06-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1596	1577	1590	1594		1503.309	9	0.568
2019-06-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1605	1583	1600	1585		1494.821	-17	-1.061
2019-06-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1609	1591	1607	1602		1510.854	-5	-0.311
2019-06-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1611	1593	1598	1607		1515.569	11	0.689
2019-06-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1598	1586	1591	1596		1505.195	11	0.694
2019-06-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1595	1581	1595	1585		1494.821	-8	-0.502
2019-06-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1599	1590	1599	1593		1502.366	-6	-0.375
2019-06-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1606	1585	1595	1599		1508.024	25	1.588
2019-06-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1578	1547	1576	1574		1484.447	-2	-0.127
2019-06-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1605	1572	1605	1576		1486.333	-41	-2.536
2019-05-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1622	1613	1619	1617		1525	-9	-0.554
2019-05-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1640	1613	1631	1626		1533.488	-14	-0.854
2019-05-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1664	1626	1631	1640		1546.692	-33	-1.973
2019-05-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1717	1673	1710	1673		1554.236	-44	-2.563
2019-05-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1720	1708	1715	1717		1595.113	1	0.058
2019-05-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1716	1701	1709	1716		1594.184	4	0.234
2019-05-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1714	1695	1695	1712		1590.468	18	1.063
2019-05-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1701	1694	1700	1694		1573.746	-2	-0.118
2019-05-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1700	1690	1693	1696		1575.604	3	0.177
2019-05-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1699	1686	1692	1693		1572.817	0	0
2019-05-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1693	1682	1690	1693		1572.817	5	0.296
2019-05-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1693	1682	1686	1688		1568.172	-2	-0.118
2019-05-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1696	1681	1693	1690		1570.03	5	0.297
2019-05-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1685	1649	1663	1685		1565.385	8	0.477
2019-05-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1689	1670	1672	1677		1557.953	8	0.479
2019-05-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1682	1663	1667	1669		1550.52	-4	-0.239
2019-05-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1700	1666	1697	1673		1554.236	-30	-1.762
2019-05-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1714	1696	1710	1703		1582.107	-17	-0.988
2019-05-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1736	1717	1717	1720		1597.9	1	0.058
2019-04-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1724	1717	1718	1719		1596.971	-4	-0.232
2019-04-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1733	1719	1723	1723		1600.687	6	0.349
2019-04-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1727	1712	1715	1717		1595.113	3	0.175
2019-04-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1715	1697	1713	1714		1592.326	10	0.587
2019-04-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1705	1682	1690	1704		1583.036	14	0.828
2019-04-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1710	1688	1707	1690		1570.03	-6	-0.354
2019-04-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1722	1689	1721	1696		1575.604	-25	-1.453
2019-04-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1722	1712	1715	1721		1598.829	6	0.35
2019-04-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1722	1708	1716	1715		1593.255	-1	-0.058
2019-04-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1727	1704	1710	1716		1594.184	8	0.468
2019-04-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1714	1693	1701	1708		1586.752	11	0.648
2019-04-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1701	1677	1683	1697		1576.533	23	1.374
2019-04-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1685	1667	1682	1674		1555.165	-9	-0.535
2019-04-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1696	1682	1696	1683		1563.527	-8	-0.473
2019-04-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1706	1688	1703	1691		1570.959	-11	-0.646
2019-04-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1711	1698	1705	1702		1581.178	-8	-0.468
2019-04-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1726	1709	1720	1710		1588.61	-5	-0.292
2019-04-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1720	1700	1705	1715		1593.255	10	0.587
2019-04-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1729	1701	1729	1705		1583.965	-3	-0.176
2019-04-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1745	1705	1713	1708		1586.752	10	0.589
2019-03-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1714	1695	1699	1698		1577.462	-6	-0.352
2019-03-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1711	1691	1705	1704		1583.036	0	0
2019-03-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1730	1674	1674	1704		1583.036	32	1.914
2019-03-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1682	1628	1628	1672		1553.307	57	3.529
2019-03-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1641	1614	1641	1615		1500.354	-25	-1.524
2019-03-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1651	1623	1640	1640		1523.579	6	0.367
2019-03-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1645	1627	1642	1634		1518.005	-2	-0.122
2019-03-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1645	1625	1644	1636		1519.863	-8	-0.487
2019-03-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1655	1621	1655	1644		1527.295	6	0.366
2019-03-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1664	1621	1621	1638		1521.721	17	1.049
2019-03-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1621	1608	1617	1621		1505.928	3	0.185
2019-03-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1635	1615	1615	1618		1503.141	2	0.124
2019-03-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1620	1600	1600	1616		1501.283	22	1.38
2019-03-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1606	1588	1593	1594		1480.844	-10	-0.623
2019-03-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1612	1592	1608	1604		1490.135	-33	-2.016
2019-03-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1645	1627	1637	1637		1520.792	-9	-0.547
2019-03-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1654	1641	1650	1646		1529.153	-18	-1.082
2019-03-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1666	1643	1644	1664		1545.875	8	0.483
2019-03-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1658	1643	1643	1656		1538.443	10	0.608
2019-03-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1657	1633	1633	1646		1529.153	3	0.183
2019-02-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1650	1624	1624	1643		1526.366	20	1.232
2019-02-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1664	1622	1643	1623		1507.786	-22	-1.337
2019-02-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1652	1630	1630	1645		1528.224	15	0.92
2019-02-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1630	1610	1629	1630		1514.289	14	0.866
2019-02-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1624	1601	1624	1616		1501.283	-8	-0.493
2019-02-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1648	1620	1641	1624		1508.715	-33	-1.992
2019-02-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1662	1645	1645	1657		1539.372	5	0.303
2019-02-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1660	1646	1646	1652		1534.727	-5	-0.302
2019-02-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1664	1633	1633	1657		1539.372	35	2.158
2019-02-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1627	1601	1614	1622		1506.857	-16	-0.977
2019-02-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1639	1620	1620	1638		1521.721	15	0.924
2019-02-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1627	1610	1610	1623		1507.786	22	1.374
2019-02-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1615	1591	1595	1601		1487.348	10	0.629
2019-02-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1599	1575	1585	1591		1478.057	-4	-0.251
2019-02-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1606	1585	1606	1595		1481.774	-21	-1.3
2019-02-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1628	1605	1625	1616		1501.283	-11	-0.676
2019-02-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1638	1619	1622	1627		1511.502	-11	-0.672
2019-02-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1639	1600	1600	1638		1521.721	34	2.12
2019-02-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1629	1601	1625	1604		1490.135	-21	-1.292
2019-01-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1654	1608	1631	1625		1509.644	-16	-0.975
2019-01-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1645	1600	1617	1641		1524.508	21	1.296
2019-01-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1625	1556	1585	1620		1504.999	24	1.504
2019-01-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1629	1596	1629	1596		1482.703	-35	-2.146
2019-01-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1660	1629	1656	1631		1515.218	-25	-1.51
2019-01-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1661	1590	1600	1656		1538.443	46	2.857
2019-01-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1613	1574	1575	1610		1495.709	21	1.322
2019-01-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1600	1575	1585	1589		1476.199	4	0.252
2019-01-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1597	1579	1588	1585		1472.483	5	0.316
2019-01-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1604	1574	1598	1580		1467.838	-13	-0.816
2019-01-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1620	1583	1612	1593		1479.916	-23	-1.423
2019-01-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1640	1615	1630	1616		1501.283	-12	-0.737
2019-01-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1641	1617	1624	1628		1512.431	4	0.246
2019-01-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1695	1622	1690	1624		1508.715	-66	-3.905
2019-01-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1707	1672	1707	1690		1570.03	-23	-1.343
2019-01-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1727	1696	1708	1713		1591.397	5	0.293
2019-01-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1718	1689	1713	1708		1586.752	17	1.005
2019-01-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1716	1680	1697	1691		1570.959	22	1.318
2019-01-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1669	1569	1580	1669		1550.52	32	1.955
2018-12-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1637	1637	1637	1637		1520.792	0	0
2018-12-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1696	1636	1673	1637		1520.792	-66	-3.876
2018-12-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1709	1652	1699	1703		1582.107	121	7.649
2018-12-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1603	1525	1525	1582		1469.696	74	4.907
2018-12-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1539	1495	1519	1508		1400.949	-91	-5.691
2018-12-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1599	1599	1599	1599		1485.49	0	0
2018-12-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1635	1565	1628	1599		1485.49	-42	-2.559
2018-12-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1731	1601	1720	1641		1524.508	-93	-5.363
2018-12-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1730	1765	1734		1610.906	-41	-2.31
2018-12-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1801	1775	1792	1775		1648.996	-38	-2.096
2018-12-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1814	1791	1800	1813		1684.298	10	0.555
2018-12-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1819	1799	1819	1803		1675.008	-7	-0.387
2018-12-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1814	1791	1804	1810		1681.511	6	0.333
2018-12-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1816	1775	1775	1804		1675.937	35	1.979
2018-12-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1810	1766	1810	1769		1643.422	-25	-1.394
2018-12-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1808	1779	1801	1794		1666.647	-36	-1.967
2018-12-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1835	1803	1812	1830		1700.091	11	0.605
2018-12-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1838	1794	1794	1819		1689.872	21	1.168
2018-12-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1810	1785	1798	1798		1670.363	-27	-1.479
2018-12-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1852	1811	1841	1825		1695.446	-27	-1.458
2018-12-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1870	1834	1869	1852		1720.53	11	0.598
2018-11-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1855	1798	1846	1841		1710.31	-15	-0.808
2018-11-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1878	1840	1878	1856		1724.246	-4	-0.215
2018-11-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1870	1779	1817	1860		1727.962	34	1.862
2018-11-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1828	1805	1808	1826		1673.15	13	0.717
2018-11-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1828	1801	1805	1813		1661.238	2	0.11
2018-11-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1811	1811	1811	1811		1659.406	0	0
2018-11-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1811	1791	1801	1811		1659.406	22	1.23
2018-11-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1793	1775	1782	1789		1639.247	-9	-0.501
2018-11-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1801	1785	1787	1798		1647.494	0	0
2018-11-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1802	1787	1799	1798		1647.494	-1	-0.056
2018-11-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1808	1785	1803	1799		1648.41	4	0.223
2018-11-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1800	1782	1784	1795		1644.745	0	0
2018-11-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1817	1790	1817	1795		1644.745	-15	-0.829
2018-11-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1818	1787	1818	1810		1658.489	-24	-1.309
2018-11-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1848	1829	1839	1834		1680.48	-5	-0.272
2018-11-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1842	1820	1821	1839		1685.062	10	0.547
2018-11-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1834	1807	1807	1829		1675.899	35	1.951
2018-11-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1806	1785	1800	1794		1643.828	1	0.056
2018-11-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1806	1785	1795	1793		1642.912	-2	-0.111
2018-11-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1806	1785	1785	1795		1644.745	-2	-0.111
2018-11-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1803	1783	1787	1797		1646.577	10	0.56
2018-11-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1810	1766	1785	1787		1637.414	9	0.506
2018-10-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1789	1739	1758	1778		1629.168	49	2.834
2018-10-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1762	1706	1706	1729		1584.27	23	1.348
2018-10-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1768	1704	1755	1706		1563.195	-50	-2.847
2018-10-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1789	1753	1778	1756		1609.009	-26	-1.459
2018-10-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1814	1779	1812	1782		1632.833	-58	-3.152
2018-10-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1845	1810	1827	1840		1685.978	26	1.433
2018-10-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1851	1812	1849	1814		1662.154	-40	-2.157
2018-10-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1867	1837	1849	1854		1698.806	5	0.27
2018-10-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1856	1820	1824	1849		1694.225	14	0.763
2018-10-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1853	1821	1824	1835		1681.396	19	1.046
2018-10-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1820	1800	1803	1816		1663.987	35	1.965
2018-10-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1801	1775	1790	1781		1631.917	-10	-0.558
2018-10-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1820	1791	1820	1791		1641.08	-28	-1.539
2018-10-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1840	1815	1815	1819		1666.736	4	0.22
2018-10-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1825	1791	1810	1815		1663.071	-21	-1.144
2018-10-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1864	1835	1856	1836		1682.313	-20	-1.078
2018-10-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1868	1850	1868	1856		1700.639	-14	-0.749
2018-10-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1870	1870	1870	1870		1713.467	0	0
2018-10-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1918	1870	1918	1870		1713.467	-48	-2.503
2018-10-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1923	1899	1913	1918		1757.449	6	0.314
2018-10-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1940	1912	1939	1912		1751.951	-26	-1.342
2018-10-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1955	1938	1940	1938		1775.775	-4	-0.206
2018-10-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1959	1936	1942	1942		1779.44	-2	-0.103
2018-09-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1972	1934	1935	1944		1781.272	12	0.621
2018-09-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1984	1929	1964	1932		1770.277	-33	-1.679
2018-09-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1971	1934	1949	1965		1800.515	15	0.769
2018-09-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1950	1916	1919	1950		1786.77	42	2.201
2018-09-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1908	1908	1908	1908		1748.286	0	0
2018-09-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1909	1869	1879	1908		1748.286	36	1.923
2018-09-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1894	1867	1878	1872		1715.299	-1	-0.053
2018-09-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1876	1844	1849	1873		1716.216	33	1.793
2018-09-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1846	1802	1816	1840		1685.978	15	0.822
2018-09-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1825	1825	1825	1825		1672.234	0	0
2018-09-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1839	1794	1796	1825		1672.234	28	1.558
2018-09-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1798	1774	1781	1797		1646.577	15	0.842
2018-09-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1786	1768	1779	1782		1632.833	3	0.169
2018-09-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1785	1757	1785	1779		1630.084	7	0.395
2018-09-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1780	1747	1747	1772		1623.67	23	1.315
2018-09-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1762	1747	1755	1749		1602.595	-11	-0.625
2018-09-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1767	1752	1763	1760		1612.674	-3	-0.17
2018-09-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1803	1760	1800	1763		1615.423	-38	-2.11
2018-09-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1815	1801	1812	1801		1650.243	-11	-0.607
2018-09-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1847	1803	1847	1812		1660.322	-21	-1.146
2018-08-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1859	1833	1853	1833		1679.564	-22	-1.186
2018-08-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1867	1835	1860	1855		1699.722	-5	-0.269
2018-08-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1865	1853	1863	1860		1704.304	5	0.27
2018-08-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1879	1855	1879	1855		1699.722	-15	-0.802
2018-08-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1880	1862	1866	1870		1713.467	2	0.107
2018-08-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1874	1857	1869	1868		1711.634	17	0.918
2018-08-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1858	1831	1831	1851		1696.057	20	1.092
2018-08-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1860	1826	1843	1831		1677.731	-12	-0.651
2018-08-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1861	1843	1853	1843		1688.727	-23	-1.233
2018-08-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1876	1852	1873	1866		1709.802	-8	-0.427
2018-08-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1880	1853	1853	1874		1717.132	11	0.59
2018-08-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1884	1825	1843	1863		1707.053	-2	-0.107
2018-08-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1868	1852	1855	1865		1708.885	-14	-0.745
2018-08-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1880	1830	1830	1879		1721.713	64	3.526
2018-08-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1847	1806	1840	1815		1663.071	-32	-1.733
2018-08-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1857	1839	1857	1847		1692.392	-10	-0.539
2018-08-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1860	1843	1843	1857		1701.555	9	0.487
2018-08-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1862	1840	1842	1848		1693.308	-1	-0.054
2018-08-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1850	1822	1848	1849		1694.225	1	0.054
2018-08-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1873	1841	1850	1848		1693.308	-8	-0.431
2018-08-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1874	1854	1855	1856		1700.639	-16	-0.855
2018-08-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1905	1865	1905	1872		1715.299	-30	-1.577
2018-08-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1908	1892	1903	1902		1742.788	-6	-0.314
2018-07-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1927	1902	1927	1908		1748.286	-19	-0.986
2018-07-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1927	1908	1915	1927		1765.695	0	0
2018-07-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1931	1914	1930	1927		1765.695	-3	-0.155
2018-07-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1935	1900	1900	1930		1768.444	30	1.579
2018-07-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1916	1897	1911	1900		1740.956	-24	-1.247
2018-07-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1948	1911	1932	1924		1762.947	-6	-0.311
2018-07-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1932	1911	1912	1930		1768.444	7	0.364
2018-07-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1925	1902	1909	1923		1762.03	-8	-0.414
2018-07-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1940	1922	1940	1931		1769.361	-7	-0.361
2018-07-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1940	1925	1925	1938		1775.775	18	0.938
2018-07-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1920	1888	1890	1920		1759.281	30	1.587
2018-07-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1890	1890	1890	1890		1731.793	0	0
2018-07-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1896	1882	1895	1890		1731.793	14	0.746
2018-07-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1909	1871	1900	1876		1718.965	-6	-0.319
2018-07-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1901	1878	1901	1882		1724.462	-14	-0.738
2018-07-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1942	1896	1942	1896		1737.29	-46	-2.369
2018-07-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1942	1894	1899	1942		1779.44	40	2.103
2018-07-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1922	1889	1915	1902		1742.788	-5	-0.262
2018-07-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1935	1817	1825	1907		1747.37	107	5.944
2018-07-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1820	1791	1791	1800		1649.326	-3	-0.166
2018-07-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1828	1793	1819	1803		1652.075	-17	-0.934
2018-07-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1841	1817	1835	1820		1667.652	-15	-0.817
2018-06-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1844	1808	1836	1835		1681.396	7	0.383
2018-06-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1828	1783	1800	1828		1674.983	28	1.556
2018-06-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1802	1777	1777	1800		1649.326	16	0.897
2018-06-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1784	1762	1781	1784		1634.666	-9	-0.502
2018-06-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1830	1785	1830	1793		1642.912	-27	-1.484
2018-06-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1829	1815	1815	1820		1667.652	-3	-0.165
2018-06-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1847	1823	1835	1823		1670.401	-12	-0.654
2018-06-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1838	1807	1823	1835		1681.396	12	0.658
2018-06-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1848	1821	1840	1823		1670.401	-17	-0.924
2018-06-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1872	1840	1850	1840		1685.978	-34	-1.814
2018-06-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1910	1868	1907	1874		1717.132	-31	-1.627
2018-06-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1930	1905	1930	1905		1745.537	-31	-1.601
2018-06-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1938	1920	1921	1936		1773.942	8	0.415
2018-06-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1935	1917	1935	1928		1766.612	8	0.417
2018-06-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1924	1913	1915	1920		1759.281	5	0.261
2018-06-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1918	1894	1894	1915		1754.7	10	0.525
2018-06-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1909	1891	1909	1905		1745.537	0	0
2018-06-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1916	1901	1915	1905		1745.537	-10	-0.522
2018-06-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1929	1903	1924	1915		1754.7	-15	-0.777
2018-06-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1938	1923	1933	1930		1768.444	12	0.626
2018-06-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1945	1918	1945	1918		1757.449	-27	-1.388
2018-05-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1968	1937	1951	1945		1782.189	34	1.779
2018-05-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1921	1895	1921	1911		1751.035	-22	-1.138
2018-05-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1996	1926	1996	1933		1771.193	-99	-4.872
2018-05-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2039	2006	2010	2032		1838.999	33	1.651
2018-05-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2007	1985	2005	1999		1809.133	-16	-0.794
2018-05-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2025	2013	2020	2015		1823.614	-9	-0.445
2018-05-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2025	2015	2025	2024		1831.759	5	0.248
2018-05-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2020	2000	2000	2019		1827.234	15	0.749
2018-05-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2007	1990	1990	2004		1813.658	15	0.754
2018-05-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2001	1983	2001	1989		1800.083	-16	-0.798
2018-05-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2019	2000	2018	2005		1814.563	-8	-0.397
2018-05-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2031	2009	2031	2013		1821.803	-17	-0.837
2018-05-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2038	2026	2028	2030		1837.189	3	0.148
2018-05-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2029	2018	2022	2027		1834.474	7	0.347
2018-05-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2048	2019	2040	2020		1828.139	-22	-1.077
2018-05-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2066	2033	2066	2042		1848.049	-24	-1.162
2018-05-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2073	2058	2060	2066		1869.769	11	0.535
2018-05-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2077	2036	2040	2055		1859.814	14	0.686
2018-05-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2043	2015	2019	2041		1847.144	25	1.24
2018-05-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2016	2016	2016	2016		1824.519	0	0
2018-05-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2016	2016	2016	2016		1824.519	0	0
2018-05-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2021	2007	2021	2016		1824.519	-5	-0.247
2018-05-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2031	2013	2031	2021		1829.044	-7	-0.345
2018-04-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2028	2028	2028	2028		1835.379	0	0
2018-04-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2047	2023	2037	2028		1835.379	-9	-0.442
2018-04-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2040	2022	2040	2037		1843.524	-6	-0.294
2018-04-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	2046	1986	1987	2043		1848.954	57	2.87
2018-04-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1993	1966	1973	1986		1797.368	21	1.069
2018-04-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1974	1951	1974	1965		1778.363	5	0.255
2018-04-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1975	1960	1973	1960		1773.837	-20	-1.01
2018-04-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1985	1962	1985	1980		1791.938	9	0.457
2018-04-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1976	1957	1960	1971		1783.793	21	1.077
2018-04-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1977	1939	1944	1950		1764.787	11	0.567
2018-04-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1939	1904	1904	1939		1754.832	39	2.053
2018-04-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1905	1887	1904	1900		1719.536	0	0
2018-04-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1917	1898	1917	1900		1719.536	-9	-0.471
2018-04-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1918	1889	1907	1909		1727.681	4	0.21
2018-04-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1917	1901	1907	1905		1724.061	-3	-0.157
2018-04-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1913	1895	1899	1908		1726.776	9	0.474
2018-04-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1918	1899	1908	1899		1718.631	6	0.317
2018-04-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1905	1867	1887	1893		1713.201	15	0.799
2018-04-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1883	1851	1856	1878		1699.626	33	1.789
2018-04-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1855	1805	1810	1845		1669.76	10	0.545
2018-04-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1878	1835	1877	1835		1660.71	-69	-3.624
2018-03-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1909	1891	1899	1904		1723.156	5	0.263
2018-03-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1910	1883	1910	1899		1718.631	-2	-0.105
2018-03-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1915	1868	1868	1901		1720.441	27	1.441
2018-03-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1874	1836	1848	1874		1696.006	47	2.573
2018-03-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1831	1803	1828	1827		1653.47	-3	-0.164
2018-03-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1861	1828	1856	1830		1656.185	-50	-2.66
2018-03-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1888	1867	1871	1880		1701.436	13	0.696
2018-03-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1867	1867	1867	1867		1689.671	0	0
2018-03-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1867	1848	1850	1867		1689.671	19	1.028
2018-03-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1871	1837	1871	1848		1672.475	-25	-1.335
2018-03-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1887	1865	1887	1873		1695.101	2	0.107
2018-03-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1872	1838	1856	1871		1693.291	20	1.08
2018-03-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1855	1838	1849	1851		1675.19	2	0.108
2018-03-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1849	1828	1838	1849		1673.38	11	0.598
2018-03-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1866	1830	1861	1838		1663.425	11	0.602
2018-03-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1877	1825	1875	1827		1653.47	-38	-2.038
2018-03-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1888	1858	1888	1865		1687.86	-4	-0.214
2018-03-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1890	1865	1886	1869		1691.481	-10	-0.532
2018-03-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1885	1831	1831	1879		1700.531	68	3.755
2018-03-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1863	1809	1855	1811		1638.99	-51	-2.739
2018-03-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1882	1855	1873	1862		1685.146	-41	-2.154
2018-03-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1920	1885	1900	1903		1722.251	-1	-0.053
2018-02-28		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1924	1903	1906	1904		1723.156	-20	-1.04
2018-02-27		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1947	1907	1937	1924		1741.257	14	0.733
2018-02-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1910	1869	1870	1910		1728.587	42	2.248
2018-02-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1882	1860	1875	1868		1690.576	14	0.755
2018-02-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1857	1831	1850	1854		1677.905	21	1.146
2018-02-21		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1864	1833	1860	1833		1658.9	-15	-0.812
2018-02-20		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1850	1806	1806	1848		1672.475	49	2.724
2018-02-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1800	1769	1769	1799		1628.129	35	1.984
2018-02-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1768	1737	1737	1764		1596.454	35	2.024
2018-02-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1746	1723	1729	1729		1564.778	5	0.29
2018-02-14		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1742	1721	1740	1724		1560.253	-16	-0.92
2018-02-13		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1750	1731	1750	1740		1574.733	20	1.163
2018-02-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1720	1720	1720	1720		1556.633	0	0
2018-02-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1725	1707	1711	1720		1556.633	-29	-1.658
2018-02-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1775	1746	1755	1749		1582.879	17	0.982
2018-02-07		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1783	1732	1749	1732		1567.493	22	1.287
2018-02-06		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1715	1687	1702	1710		1547.583	-47	-2.675
2018-02-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1769	1748	1760	1757		1590.119	-21	-1.181
2018-02-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1781	1762	1763	1778		1609.124	11	0.623
2018-02-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1770	1752	1753	1767		1599.169	24	1.377
2018-01-31		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1764	1743	1751	1743		1577.448	-7	-0.4
2018-01-30		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1773	1750	1768	1750		1583.783	-12	-0.681
2018-01-29		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1771	1762	1771	1762		1594.644	3	0.171
2018-01-26		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1784	1759	1777	1759		1591.929	-11	-0.621
2018-01-25		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1790	1770	1790	1770		1601.884	-15	-0.84
2018-01-24		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1790	1776	1780	1785		1615.459	7	0.394
2018-01-23		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1792	1774	1792	1778		1609.124	-4	-0.224
2018-01-22		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1783	1764	1774	1782		1612.744	25	1.423
2018-01-19		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1766	1752	1752	1757		1590.119	8	0.457
2018-01-18		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1765	1741	1765	1749		1582.879	4	0.229
2018-01-17		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1758	1741	1756	1745		1579.258	-11	-0.626
2018-01-16		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1766	1755	1756	1756		1589.213	-4	-0.227
2018-01-15		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1776	1759	1776	1760		1592.833	0	0
2018-01-12		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1779	1760	1774	1760		1592.833	-20	-1.124
2018-01-11		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1787	1777	1778	1780		1610.934	2	0.112
2018-01-10		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1790	1777	1783	1778		1609.124	5	0.282
2018-01-09		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1790	1770	1790	1773		1604.599	-2	-0.113
2018-01-08		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1775	1775	1775	1775		1606.409	0	0
2018-01-05		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1789	1774	1786	1775		1606.409	-13	-0.727
2018-01-04		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1793	1780	1787	1788		1618.174	6	0.337
2018-01-03		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1782	1782	1782	1782		1612.744	0	0
2018-01-02		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1782	1782	1782	1782		1612.744	0	0
2018-01-01		7921 etc rela	ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ	1782	1782	1782	1782		1612.744	0	0