673 lines
46 KiB
CSV
673 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,43900,43600,45200,43500,206765,9114983150,00,0.00,N,5,-100,
|
|
20250210,44000,44350,44800,43500,258696,11372863150,00,0.00,N,5,-350,
|
|
20250207,44350,41100,45700,41100,823760,36643206200,00,0.00,N,2,3650,
|
|
20250206,40700,42650,43100,40300,295424,12151041650,00,0.00,N,5,-1600,
|
|
20250205,42300,41950,42500,41750,87882,3701851750,00,0.00,N,2,450,
|
|
20250204,41850,41900,43300,41550,160223,6794087200,00,0.00,N,2,650,
|
|
20250203,41200,43000,44350,41000,277895,11699289050,00,0.00,N,5,-3300,
|
|
20250131,44500,44000,44650,43700,227392,10065035800,00,0.00,N,2,900,
|
|
20250124,43600,43000,43950,42700,90440,3941598200,00,0.00,N,2,600,
|
|
20250123,43000,43950,44000,42550,165975,7127649150,00,0.00,N,5,-1000,
|
|
20250122,44000,45150,45200,44000,103361,4574128850,00,0.00,N,5,-850,
|
|
20250121,44850,44000,46100,44000,236347,10651407900,00,0.00,N,2,850,
|
|
20250120,44000,45500,45500,43650,136856,6071753500,00,0.00,N,5,-1150,
|
|
20250117,45150,44250,45200,43750,282274,12635604400,00,0.00,N,2,550,
|
|
20250116,44600,45250,45550,44350,176978,7933254400,00,0.00,N,5,-250,
|
|
20250115,44850,45000,45300,44100,296026,13267749750,00,0.00,N,3,0,
|
|
20250114,44850,41900,44950,41800,557333,24611280150,00,0.00,N,2,3150,
|
|
20250113,41700,41950,42100,40850,161201,6693321450,00,0.00,N,5,-250,
|
|
20250110,41950,41350,42600,41100,248135,10396520600,00,0.00,N,2,600,
|
|
20250109,41350,42400,43550,41150,250469,10565910050,00,0.00,N,5,-900,
|
|
20250108,42250,42000,43000,41850,119367,5066092000,00,0.00,N,5,-350,
|
|
20250107,42600,42900,43800,42500,211488,9087674050,00,0.00,N,2,100,
|
|
20250106,42500,40900,42650,40800,282483,11838706650,00,0.00,N,2,2100,
|
|
20250103,40400,42000,42350,40050,269168,10948616850,00,0.00,N,5,-1800,
|
|
20250102,42200,40500,42800,39800,223853,9338957150,00,0.00,N,2,1550,
|
|
20241230,40650,40500,41100,40000,92594,3761805600,00,0.00,N,5,-350,
|
|
20241227,41000,42100,42500,40900,54379,2254598600,00,0.00,N,5,-1400,
|
|
20241226,42400,41700,42700,41200,137868,5805551350,00,0.00,N,2,900,
|
|
20241224,41500,42250,42400,40850,120742,5005636400,00,0.00,N,5,-700,
|
|
20241223,42200,42100,42400,41200,85963,3598734100,00,0.00,N,2,450,
|
|
20241220,41750,42100,42500,41550,109147,4577278600,00,0.00,N,5,-550,
|
|
20241219,42300,42350,43300,42050,119389,5102013900,00,0.00,N,5,-1200,
|
|
20241218,43500,43500,43750,42650,162086,7026342500,00,0.00,N,2,100,
|
|
20241217,43400,43000,44250,42600,195105,8440383550,00,0.00,N,2,700,
|
|
20241216,42700,43000,43900,42550,284744,12322286400,00,0.00,N,2,150,
|
|
20241213,42550,42200,42800,41750,153150,6488179300,00,0.00,N,5,-100,
|
|
20241212,42650,42150,43300,42150,386174,16477234500,00,0.00,N,2,850,
|
|
20241211,41800,39450,42250,39250,403084,16779473650,00,0.00,N,2,2350,
|
|
20241210,39450,38100,40250,38100,275334,10897853700,00,0.00,N,2,1700,
|
|
20241209,37750,37600,38750,36650,303498,11543940600,00,0.00,N,5,-200,
|
|
20241206,37950,37650,38250,36650,150874,5680820600,00,0.00,N,2,450,
|
|
20241205,37500,38700,39450,37500,111169,4255462600,00,0.00,N,5,-950,
|
|
20241204,38450,37950,38750,37200,209713,8008086200,00,0.00,N,5,-400,
|
|
20241203,38850,39250,39500,38250,144265,5589353750,00,0.00,N,2,200,
|
|
20241202,38650,39150,40300,38350,205809,8063511450,00,0.00,N,2,50,
|
|
20241129,38600,38450,38850,37900,149969,5764149000,00,0.00,N,2,400,
|
|
20241128,38200,37800,39200,37800,360569,13863575900,00,0.00,N,2,750,
|
|
20241127,37450,40700,40750,37300,713990,27236273950,00,0.00,N,5,-3650,
|
|
20241126,41100,40600,41900,40450,209960,8640832500,00,0.00,N,2,150,
|
|
20241125,40950,41400,42300,40350,333470,13781437900,00,0.00,N,5,-450,
|
|
20241122,41400,40350,41450,40000,213818,8739556700,00,0.00,N,2,1400,
|
|
20241121,40000,43400,43400,40000,418750,17165693750,00,0.00,N,5,-2750,
|
|
20241120,42750,41200,42900,41050,464328,19656573200,00,0.00,N,2,1550,
|
|
20241119,41200,42050,42400,41000,469532,19579799150,00,0.00,N,5,-850,
|
|
20241118,42050,36950,42450,36750,923923,37930037950,00,0.00,N,2,5100,
|
|
20241115,36950,36750,37800,36700,112753,4185892100,00,0.00,N,5,-350,
|
|
20241114,37300,37200,37700,36850,180885,6736661350,00,0.00,N,2,100,
|
|
20241113,37200,38200,38300,36700,197593,7384455300,00,0.00,N,5,-800,
|
|
20241112,38000,39000,40300,38000,397218,15546899450,00,0.00,N,5,-1550,
|
|
20241111,39550,36300,39750,36300,379434,14596663600,00,0.00,N,2,3050,
|
|
20241108,36500,37000,37150,36350,100240,3674472700,00,0.00,N,5,-50,
|
|
20241107,36550,35600,37150,34500,249304,8965056650,00,0.00,N,2,600,
|
|
20241106,35950,36500,36500,35400,158952,5713951000,00,0.00,N,5,-150,
|
|
20241105,36100,36000,37300,36000,208400,7629703000,00,0.00,N,5,-50,
|
|
20241104,36150,36950,37300,36000,160363,5821215400,00,0.00,N,5,-750,
|
|
20241101,36900,36000,37550,35950,170570,6321411000,00,0.00,N,2,550,
|
|
20241031,36350,36200,37150,35800,237532,8691392800,00,0.00,N,2,100,
|
|
20241030,36250,36300,36600,35500,154648,5604643950,00,0.00,N,2,250,
|
|
20241029,36000,38750,38800,35700,377399,13802773400,00,0.00,N,5,-2350,
|
|
20241028,38350,38000,38700,36400,640683,24189823200,00,0.00,N,5,-1850,
|
|
20241025,40200,39850,40950,39200,421150,16857481500,00,0.00,N,2,500,
|
|
20241024,39700,37100,39800,36750,562407,21937622300,00,0.00,N,2,3050,
|
|
20241023,36650,37500,37500,35750,218359,8005646500,00,0.00,N,5,-650,
|
|
20241022,37300,35800,38100,35800,288629,10731341200,00,0.00,N,2,950,
|
|
20241021,36350,36350,36850,35650,123976,4510488900,00,0.00,N,2,150,
|
|
20241018,36200,38000,38500,36000,254866,9339696750,00,0.00,N,5,-2250,
|
|
20241017,38450,39050,39300,37900,126718,4847174450,00,0.00,N,5,-550,
|
|
20241016,39000,38500,40000,38100,289555,11383827200,00,0.00,N,3,0,
|
|
20241015,39000,38000,39150,37500,155930,5994619500,00,0.00,N,2,850,
|
|
20241014,38150,38500,38900,37700,137190,5227465700,00,0.00,N,5,-200,
|
|
20241011,38350,38500,39250,38050,157691,6074011300,00,0.00,N,5,-150,
|
|
20241010,38500,37100,38850,37050,268150,10260471750,00,0.00,N,2,1100,
|
|
20241008,37400,38500,38850,37350,179202,6784677500,00,0.00,N,5,-1500,
|
|
20241007,38900,38300,39500,37650,311218,12107559750,00,0.00,N,2,800,
|
|
20241004,38100,36800,38300,36550,339877,12904434150,00,0.00,N,2,1150,
|
|
20241002,36950,36400,37350,35500,205184,7481717100,00,0.00,N,2,150,
|
|
20240930,36800,36650,38150,36300,454515,16946530050,00,0.00,N,2,1000,
|
|
20240927,35800,36300,36850,35700,177191,6422036050,00,0.00,N,5,-500,
|
|
20240926,36300,35450,36300,35050,302495,10815000950,00,0.00,N,2,800,
|
|
20240925,35500,34800,37000,34600,695117,25169650750,00,0.00,N,2,1000,
|
|
20240924,34500,32850,34500,32750,297220,10018502850,00,0.00,N,2,1850,
|
|
20240923,32650,32600,32950,32300,130337,4255987950,00,0.00,N,2,150,
|
|
20240920,32500,33500,33600,32500,292664,9613562800,00,0.00,N,5,-1000,
|
|
20240919,33500,33300,33550,32500,184869,6134555900,00,0.00,N,2,500,
|
|
20240913,33000,33700,34950,32850,460927,15564218900,00,0.00,N,2,50,
|
|
20240912,32950,31400,33000,31400,335945,10891560300,00,0.00,N,2,1850,
|
|
20240911,31100,31900,32000,30850,196832,6139832550,00,0.00,N,5,-650,
|
|
20240910,31750,32000,32350,31600,82086,2618316450,00,0.00,N,5,-300,
|
|
20240909,32050,31200,32250,30850,166705,5239512000,00,0.00,N,5,-50,
|
|
20240906,32100,32050,32300,31600,160127,5130174950,00,0.00,N,2,50,
|
|
20240905,32050,32000,32400,31700,132350,4232423550,00,0.00,N,2,300,
|
|
20240904,31750,32500,32500,31550,310790,9919266150,00,0.00,N,5,-1500,
|
|
20240903,33250,33650,33800,33100,161475,5394986200,00,0.00,N,5,-550,
|
|
20240902,33800,34300,34550,33600,130867,4438776700,00,0.00,N,5,-150,
|
|
20240830,33950,34750,35150,33950,227911,7826742000,00,0.00,N,5,-600,
|
|
20240829,34550,34650,34900,34250,139134,4798811000,00,0.00,N,5,-250,
|
|
20240828,34800,34450,34900,34100,109529,3771852200,00,0.00,N,2,150,
|
|
20240827,34650,35400,35400,34300,178748,6183142050,00,0.00,N,5,-550,
|
|
20240826,35200,35600,36050,35000,78433,2773372650,00,0.00,N,5,-200,
|
|
20240823,35400,35550,35650,34900,111710,3947013350,00,0.00,N,5,-150,
|
|
20240822,35550,36000,36300,35450,171759,6132428000,00,0.00,N,5,-50,
|
|
20240821,35600,35700,36050,35500,116861,4183274100,00,0.00,N,5,-200,
|
|
20240820,35800,35700,36050,35450,122946,4384902000,00,0.00,N,2,200,
|
|
20240819,35600,35750,36200,35250,140548,5023939400,00,0.00,N,2,200,
|
|
20240816,35400,36100,36250,35250,216868,7708119150,00,0.00,N,5,-150,
|
|
20240814,35550,36000,36100,35050,105315,3729164400,00,0.00,N,3,0,
|
|
20240813,35550,35350,36100,35250,69074,2458044650,00,0.00,N,5,-400,
|
|
20240812,35950,36100,36400,35350,107655,3849597000,00,0.00,N,2,350,
|
|
20240809,35600,35150,35900,34850,171204,6075604300,00,0.00,N,2,1050,
|
|
20240808,34550,34150,34750,33800,206450,7076184300,00,0.00,N,5,-150,
|
|
20240807,34700,33900,34850,33800,205070,7045079100,00,0.00,N,2,300,
|
|
20240806,34400,32800,35400,32800,317208,10916404400,00,0.00,N,2,1800,
|
|
20240805,32600,36550,36750,31650,348528,11857956950,00,0.00,N,5,-4800,
|
|
20240802,37400,38100,38250,37300,178354,6693717450,00,0.00,N,5,-1350,
|
|
20240801,38750,39000,39750,38700,204930,7999434200,00,0.00,N,5,-250,
|
|
20240731,39000,38650,39250,38450,168368,6534143350,00,0.00,N,2,600,
|
|
20240730,38400,39850,40150,38400,227506,8832874250,00,0.00,N,5,-1450,
|
|
20240729,39850,39450,40350,39050,169138,6748622100,00,0.00,N,2,400,
|
|
20240726,39450,39150,39900,38550,194440,7623091650,00,0.00,N,2,450,
|
|
20240725,39000,39750,39750,38500,319018,12394649200,00,0.00,N,5,-1150,
|
|
20240724,40150,41500,41750,39950,218604,8888260650,00,0.00,N,5,-1750,
|
|
20240723,41900,40900,42500,40900,271637,11398832850,00,0.00,N,2,1100,
|
|
20240722,40800,41050,41200,40150,197435,8029306900,00,0.00,N,5,-450,
|
|
20240719,41250,40000,41250,39450,312691,12690257150,00,0.00,N,2,1050,
|
|
20240718,40200,41600,41600,39500,436252,17428610950,00,0.00,N,5,-1500,
|
|
20240717,41700,42500,43100,41600,369657,15553074390,00,0.00,N,5,-800,
|
|
20240716,42500,41450,42750,41200,234122,9845947350,00,0.00,N,2,1050,
|
|
20240715,41450,41850,41900,41150,114831,4766050400,00,0.00,N,3,0,
|
|
20240712,41450,42350,42650,41150,211594,8805177050,00,0.00,N,5,-900,
|
|
20240711,42350,42300,42600,41850,207322,8756211000,00,0.00,N,2,150,
|
|
20240710,42200,41900,43250,41650,561174,23797689250,00,0.00,N,2,400,
|
|
20240709,41800,41950,41950,40900,397944,16466805650,00,0.00,N,5,-150,
|
|
20240708,41950,42450,42450,40850,342519,14299757750,00,0.00,N,5,-550,
|
|
20240705,42500,44300,44700,42450,428587,18371273900,00,0.00,N,5,-1600,
|
|
20240704,44100,43950,44150,43050,198924,8698768300,00,0.00,N,2,700,
|
|
20240703,43400,43750,45400,42950,430873,18971086800,00,0.00,N,2,50,
|
|
20240702,43350,44200,44600,42350,445821,19295043750,00,0.00,N,5,-1350,
|
|
20240701,44700,43900,45300,43350,259983,11558443400,00,0.00,N,2,800,
|
|
20240628,43900,44200,45800,43900,320794,14286211250,00,0.00,N,5,-200,
|
|
20240627,44100,45300,45500,44100,334825,14949871600,00,0.00,N,5,-1500,
|
|
20240626,45600,46400,46400,45100,504714,23133750350,00,0.00,N,2,900,
|
|
20240625,44700,43800,45400,43750,550513,24662569400,00,0.00,N,2,1500,
|
|
20240624,43200,42700,44100,42050,388584,16838969550,00,0.00,N,2,400,
|
|
20240621,42800,45700,45750,42300,856217,36744613500,00,0.00,N,5,-2800,
|
|
20240620,45600,45350,46600,44800,389627,17907103750,00,0.00,N,2,350,
|
|
20240619,45250,44900,46350,44350,501511,22836592200,00,0.00,N,2,900,
|
|
20240618,44350,46200,46500,44350,709937,32116131300,00,0.00,N,5,-1000,
|
|
20240617,45350,43050,45350,43050,815955,36589722250,00,0.00,N,2,2300,
|
|
20240614,43050,44200,44600,42450,717693,31095297050,00,0.00,N,5,-950,
|
|
20240613,44000,47650,47800,43700,1377307,62156567700,00,0.00,N,5,-3500,
|
|
20240612,47500,47300,48900,47100,461015,22056160450,00,0.00,N,2,400,
|
|
20240611,47100,47000,47800,45550,515277,24098477100,00,0.00,N,2,350,
|
|
20240610,46750,47150,48100,46200,445245,20947129150,00,0.00,N,5,-800,
|
|
20240607,47550,49000,49500,47550,730851,35364706300,00,0.00,N,5,-2050,
|
|
20240605,49600,44900,50000,44800,2065918,99708338900,00,0.00,N,2,4900,
|
|
20240604,44700,44150,45300,43100,487562,21710742000,00,0.00,N,2,850,
|
|
20240603,43850,43350,45750,43350,576417,25783186800,00,0.00,N,2,450,
|
|
20240531,43400,43850,45400,43000,1048061,46481570050,00,0.00,N,3,0,
|
|
20240530,43400,41750,43750,41200,787681,33958115900,00,0.00,N,2,1350,
|
|
20240529,42050,42600,43100,41400,398499,16708186100,00,0.00,N,5,-1100,
|
|
20240528,43150,43050,43550,42250,567874,24444564000,00,0.00,N,5,-200,
|
|
20240527,43350,38150,43950,37650,2770620,117332847150,00,0.00,N,2,5550,
|
|
20240524,37800,38500,38550,37650,227208,8641671250,00,0.00,N,5,-1250,
|
|
20240523,39050,38800,39200,38050,339370,13172557450,00,0.00,N,2,100,
|
|
20240522,38950,38250,39100,37350,367144,14110354350,00,0.00,N,2,1200,
|
|
20240521,37750,37650,38250,37150,194407,7335492650,00,0.00,N,5,-250,
|
|
20240520,38000,36900,38350,36900,375281,14219869050,00,0.00,N,2,1500,
|
|
20240517,36500,37400,37700,36250,256700,9423468850,00,0.00,N,5,-900,
|
|
20240516,37400,38100,38200,37250,229277,8605382000,00,0.00,N,5,-200,
|
|
20240514,37600,38350,38700,37600,288164,10915058750,00,0.00,N,5,-750,
|
|
20240513,38350,38600,38700,38000,212603,8150581850,00,0.00,N,2,100,
|
|
20240510,38250,39000,39200,37900,261355,10021644300,00,0.00,N,5,-450,
|
|
20240509,38700,39700,39800,38600,329002,12816930100,00,0.00,N,5,-1100,
|
|
20240508,39800,38950,40050,38650,531483,20948615900,00,0.00,N,2,800,
|
|
20240507,39000,39250,39400,38150,407373,15838056250,00,0.00,N,5,-50,
|
|
20240503,39050,39150,40500,38800,623057,24652790550,00,0.00,N,5,-450,
|
|
20240502,39500,39400,40000,38550,667292,26244060750,00,0.00,N,2,100,
|
|
20240430,39400,39050,39950,38100,1778533,70135284350,00,0.00,N,2,1050,
|
|
20240429,38350,33550,38350,33500,3340279,124102588850,00,0.00,N,2,5750,
|
|
20240426,32600,32800,33000,32400,113157,3698286950,00,0.00,N,5,-50,
|
|
20240425,32650,32900,33450,32650,251239,8284964150,00,0.00,N,5,-150,
|
|
20240424,32800,33000,33150,32500,120809,3963693900,00,0.00,N,5,-50,
|
|
20240423,32850,32500,32850,32250,112060,3657106100,00,0.00,N,2,100,
|
|
20240422,32750,31950,33000,31950,159438,5194725800,00,0.00,N,2,1100,
|
|
20240419,31650,31950,32050,31350,148580,4710908650,00,0.00,N,5,-700,
|
|
20240418,32350,32150,32400,31450,206025,6583474500,00,0.00,N,2,200,
|
|
20240417,32150,32500,32800,32150,141435,4582902300,00,0.00,N,5,-550,
|
|
20240416,32700,32550,32850,32050,136111,4412187600,00,0.00,N,5,-350,
|
|
20240415,33050,32600,33050,31900,226817,7346385000,00,0.00,N,2,150,
|
|
20240412,32900,33150,33700,32900,150017,4989142300,00,0.00,N,5,-550,
|
|
20240411,33450,32600,33750,32600,192200,6400463650,00,0.00,N,2,200,
|
|
20240409,33250,33600,33750,33250,99541,3325235550,00,0.00,N,5,-150,
|
|
20240408,33400,33200,33650,33100,194270,6492143400,00,0.00,N,2,100,
|
|
20240405,33300,32500,33300,32300,159221,5242622500,00,0.00,N,2,350,
|
|
20240404,32950,33050,33250,32700,155855,5128511950,00,0.00,N,2,150,
|
|
20240403,32800,33000,33350,32600,187510,6149768850,00,0.00,N,5,-550,
|
|
20240402,33350,33700,34000,33250,151072,5057626600,00,0.00,N,5,-650,
|
|
20240401,34000,33500,34050,33300,136880,4622900950,00,0.00,N,2,700,
|
|
20240329,33300,34050,34050,33200,181739,6088726550,00,0.00,N,5,-800,
|
|
20240328,34100,34350,34450,33900,155295,5311472600,00,0.00,N,5,-200,
|
|
20240327,34300,33900,34700,33750,322768,11094509100,00,0.00,N,2,600,
|
|
20240326,33700,33100,34050,33100,288396,9721887750,00,0.00,N,2,700,
|
|
20240325,33000,33000,33300,32850,118659,3930818250,00,0.00,N,2,100,
|
|
20240322,32900,33000,33450,32800,162585,5373748700,00,0.00,N,5,-50,
|
|
20240321,32950,32900,33300,32800,338244,11171198650,00,0.00,N,2,500,
|
|
20240320,32450,32450,32700,32150,144503,4688433350,00,0.00,N,2,150,
|
|
20240319,32300,32650,32950,32300,143474,4660550250,00,0.00,N,5,-550,
|
|
20240318,32850,33400,33400,32850,101725,3353347050,00,0.00,N,5,-350,
|
|
20240315,33200,33300,33500,32800,165217,5475723800,00,0.00,N,2,100,
|
|
20240314,33100,32300,33100,32150,235481,7727149650,00,0.00,N,2,850,
|
|
20240313,32250,32950,32950,32200,243359,7883581950,00,0.00,N,5,-500,
|
|
20240312,32750,33000,33000,32600,132302,4323150650,00,0.00,N,5,-50,
|
|
20240311,32800,33050,33200,32750,148989,4906201850,00,0.00,N,5,-350,
|
|
20240308,33150,33800,33950,33100,154718,5182082850,00,0.00,N,5,-250,
|
|
20240307,33400,33300,33550,33100,143004,4767232700,00,0.00,N,2,250,
|
|
20240306,33150,33000,33500,32900,223122,7385487085,00,0.00,N,5,-50,
|
|
20240305,33200,32950,33500,32900,211358,7014468150,00,0.00,N,2,100,
|
|
20240304,33100,33450,33800,33050,189532,6301417900,00,0.00,N,5,-50,
|
|
20240229,33150,33300,33600,33050,208280,6926105000,00,0.00,N,5,-450,
|
|
20240228,33600,33000,33850,32800,151990,5084716650,00,0.00,N,2,550,
|
|
20240227,33050,33950,34100,33050,265443,8859237200,00,0.00,N,5,-1050,
|
|
20240226,34100,34300,34400,33400,265292,8984416010,00,0.00,N,5,-350,
|
|
20240223,34450,35200,35250,34350,214259,7443264842,00,0.00,N,5,-500,
|
|
20240222,34950,34650,35150,34300,288383,10044800400,00,0.00,N,2,600,
|
|
20240221,34350,34500,34600,34050,193651,6652736500,00,0.00,N,5,-200,
|
|
20240220,34550,34400,34850,34300,239208,8266578700,00,0.00,N,5,-50,
|
|
20240219,34600,34250,34600,33750,275920,9440995600,00,0.00,N,2,300,
|
|
20240216,34300,33550,34300,33300,295373,9991937800,00,0.00,N,2,1000,
|
|
20240215,33300,34550,34550,33200,401122,13469818300,00,0.00,N,5,-1000,
|
|
20240214,34300,33600,34750,33600,268450,9152558950,00,0.00,N,2,150,
|
|
20240213,34150,34500,35250,34050,432411,14926219000,00,0.00,N,2,100,
|
|
20240208,34050,32900,34150,32600,701686,23529790900,00,0.00,N,2,1250,
|
|
20240207,32800,32700,33550,32150,894319,29388721900,00,0.00,N,2,150,
|
|
20240206,32650,36200,36650,32600,1580239,52972443050,00,0.00,N,5,-4200,
|
|
20240205,36850,37550,38550,36050,614666,22766474600,00,0.00,N,2,100,
|
|
20240202,36750,36300,37050,35600,515165,18815577550,00,0.00,N,2,1050,
|
|
20240201,35700,34700,36050,34600,307797,10974694450,00,0.00,N,2,500,
|
|
20240131,35200,34900,35550,34850,161332,5675167700,00,0.00,N,2,200,
|
|
20240130,35000,35750,36100,35000,106002,3748893900,00,0.00,N,5,-500,
|
|
20240129,35500,35500,35900,35000,144480,5135888750,00,0.00,N,3,0,
|
|
20240126,35500,35650,35650,35000,123534,4372283650,00,0.00,N,2,150,
|
|
20240125,35350,34950,35600,34600,169291,5972848108,00,0.00,N,2,400,
|
|
20240124,34950,35400,35400,34500,112356,3914171060,00,0.00,N,5,-250,
|
|
20240123,35200,34100,35200,33800,161180,5579650900,00,0.00,N,2,1250,
|
|
20240122,33950,34450,34450,33800,118983,4050525050,00,0.00,N,5,-350,
|
|
20240119,34300,34350,34650,34050,158681,5452608200,00,0.00,N,2,50,
|
|
20240118,34250,35000,35150,34200,168578,5823365450,00,0.00,N,5,-750,
|
|
20240117,35000,37000,37300,35000,320052,11325723950,00,0.00,N,5,-2000,
|
|
20240116,37000,38200,38500,37000,129654,4854448750,00,0.00,N,5,-1300,
|
|
20240115,38300,38050,38700,37700,108658,4162271550,00,0.00,N,2,200,
|
|
20240112,38100,38000,38400,37250,165983,6269244850,00,0.00,N,2,100,
|
|
20240111,38000,38800,38900,38000,118157,4524796350,00,0.00,N,5,-100,
|
|
20240110,38100,37650,38900,37550,161942,6200459300,00,0.00,N,2,450,
|
|
20240109,37650,38200,38450,37600,122012,4622230056,00,0.00,N,5,-150,
|
|
20240108,37800,37700,38050,37650,97799,3697143130,00,0.00,N,2,200,
|
|
20240105,37600,38000,38150,37350,168226,6338604850,00,0.00,N,5,-600,
|
|
20240104,38200,38300,39000,37750,308103,11717806832,00,0.00,N,5,-600,
|
|
20240103,38800,39750,39850,38750,251268,9805310064,00,0.00,N,5,-1300,
|
|
20240102,40100,39300,40200,39000,299673,11885471001,00,0.00,N,2,750,
|
|
20231228,39350,37700,39550,37700,504284,19785470950,00,0.00,N,2,1700,
|
|
20231227,37650,38650,38700,37350,293575,11053837950,02,0.00,N,5,-1050,
|
|
20231226,38700,38450,39000,38000,191219,7334805350,00,0.00,N,2,600,
|
|
20231222,38100,38450,38750,38100,238005,9127281451,00,0.00,N,5,-100,
|
|
20231221,38200,38200,39650,37900,612598,23733219800,00,0.00,N,5,-50,
|
|
20231220,38250,36600,38300,36450,694155,26188593700,00,0.00,N,2,1950,
|
|
20231219,36300,36400,36550,36150,162825,5911247450,00,0.00,N,2,100,
|
|
20231218,36200,36800,37000,35950,260552,9450697100,00,0.00,N,5,-200,
|
|
20231215,36400,35800,36750,35600,403944,14684326500,00,0.00,N,2,700,
|
|
20231214,35700,35900,36150,35250,250414,8922727500,00,0.00,N,2,300,
|
|
20231213,35400,35800,35800,35350,96132,3411500150,00,0.00,N,5,-300,
|
|
20231212,35700,35550,35850,35450,129398,4610541450,00,0.00,N,2,300,
|
|
20231211,35400,36300,36300,35050,189023,6689092558,00,0.00,N,5,-700,
|
|
20231208,36100,35650,36250,35400,198587,7112551050,00,0.00,N,2,650,
|
|
20231207,35450,35150,35700,35050,155825,5505289950,00,0.00,N,5,-150,
|
|
20231206,35600,35050,35600,35050,153018,5399857250,00,0.00,N,2,700,
|
|
20231205,34900,35200,35600,34800,128348,4515915600,00,0.00,N,5,-350,
|
|
20231204,35250,35450,36250,35200,210626,7513234150,00,0.00,N,2,150,
|
|
20231201,35100,35650,35700,35100,160246,5658936200,00,0.00,N,5,-550,
|
|
20231130,35650,36500,36500,35550,253207,9053584350,00,0.00,N,5,-750,
|
|
20231129,36400,36500,36800,36200,134950,4923832350,00,0.00,N,5,-100,
|
|
20231128,36500,36400,36550,36150,81264,2955975550,00,0.00,N,2,150,
|
|
20231127,36350,36500,36550,36000,84790,3072841500,00,0.00,N,5,-50,
|
|
20231124,36400,36400,36550,36050,87346,3169908450,00,0.00,N,2,100,
|
|
20231123,36300,36000,36300,35800,106748,3857990150,00,0.00,N,2,200,
|
|
20231122,36100,35550,36200,35400,131386,4697787225,00,0.00,N,2,100,
|
|
20231121,36000,36250,36250,35800,111814,4019654150,00,0.00,N,2,150,
|
|
20231120,35850,35550,35900,35300,132399,4714255700,00,0.00,N,2,200,
|
|
20231117,35650,35700,35750,35250,103301,3672193650,00,0.00,N,5,-100,
|
|
20231116,35750,34800,36000,34700,215597,7665706000,00,0.00,N,2,800,
|
|
20231115,34950,34650,35100,34600,212925,7427875550,00,0.00,N,2,950,
|
|
20231114,34000,33850,34150,33600,141389,4799838950,00,0.00,N,2,400,
|
|
20231113,33600,33850,34100,33250,100840,3380853000,00,0.00,N,2,50,
|
|
20231110,33550,33650,34050,33450,139507,4685713550,00,0.00,N,5,-600,
|
|
20231109,34150,34200,34800,34150,235873,8102130150,00,0.00,N,5,-50,
|
|
20231108,34200,34600,34800,34150,164359,5647917300,00,0.00,N,5,-150,
|
|
20231107,34350,35250,35250,34100,224574,7733672950,00,0.00,N,5,-1150,
|
|
20231106,35500,34500,35500,34150,400540,13976293250,00,0.00,N,2,2000,
|
|
20231103,33500,34000,34000,32850,317113,10589146800,00,0.00,N,3,0,
|
|
20231102,33500,33050,33850,33050,317918,10624479600,00,0.00,N,2,800,
|
|
20231101,32700,32950,33200,32400,281910,9219107600,00,0.00,N,5,-50,
|
|
20231031,32750,34150,34450,32650,434685,14441616250,00,0.00,N,5,-1200,
|
|
20231030,33950,35550,35700,33000,528474,17897967450,00,0.00,N,5,-1750,
|
|
20231027,35700,36000,36300,35350,185942,6644923250,00,0.00,N,3,0,
|
|
20231026,35700,35850,35900,35450,236218,8424383100,00,0.00,N,5,-400,
|
|
20231025,36100,36900,37000,35850,289588,10491437000,00,0.00,N,5,-900,
|
|
20231024,37000,35800,37050,35150,345069,12516104300,00,0.00,N,2,950,
|
|
20231023,36050,35600,36450,35500,211753,7627759400,00,0.00,N,2,300,
|
|
20231020,35750,35700,36250,35050,301217,10735964300,00,0.00,N,5,-650,
|
|
20231019,36400,36650,36650,36050,355960,12908156800,00,0.00,N,5,-500,
|
|
20231018,36900,36700,37250,36700,272672,10082325000,00,0.00,N,2,250,
|
|
20231017,36650,37200,37600,36600,431355,15952073400,00,0.00,N,5,-250,
|
|
20231016,36900,37250,37950,36700,359754,13377678000,00,0.00,N,5,-350,
|
|
20231013,37250,39800,39850,37150,949569,35962134250,00,0.00,N,5,-3150,
|
|
20231012,40400,39350,40500,39350,557091,22285587050,00,0.00,N,2,1200,
|
|
20231011,39200,40700,41250,39050,854421,33808415250,00,0.00,N,5,-1400,
|
|
20231010,40600,41650,41700,40300,275460,11272348900,00,0.00,N,5,-450,
|
|
20231006,41050,40700,41400,40400,170991,6984243000,00,0.00,N,2,300,
|
|
20231005,40750,41450,41600,40400,261285,10668261850,00,0.00,N,5,-500,
|
|
20231004,41250,41650,42000,41000,360575,14934976092,00,0.00,N,5,-750,
|
|
20230927,42000,40550,42450,40500,368779,15437688200,00,0.00,N,2,900,
|
|
20230926,41100,42250,42250,41000,245587,10173206350,00,0.00,N,5,-1050,
|
|
20230925,42150,41350,42250,40950,321141,13419388100,00,0.00,N,2,800,
|
|
20230922,41350,40450,41400,39950,326872,13314061750,00,0.00,N,2,650,
|
|
20230921,40700,40900,42400,40600,506004,20893729800,00,0.00,N,5,-650,
|
|
20230920,41350,40800,42000,40600,314885,13040540650,00,0.00,N,2,300,
|
|
20230919,41050,40700,41250,40700,291890,11982208500,00,0.00,N,2,350,
|
|
20230918,40700,41350,41550,40550,217865,8893879350,00,0.00,N,5,-850,
|
|
20230915,41550,40800,41700,40300,360828,14915750650,00,0.00,N,2,950,
|
|
20230914,40600,40750,41000,40350,259922,10567791650,00,0.00,N,5,-150,
|
|
20230913,40750,40150,41100,40150,224382,9118840850,00,0.00,N,2,400,
|
|
20230912,40350,40900,41350,40150,253432,10302678000,00,0.00,N,5,-100,
|
|
20230911,40450,40900,40950,40300,185579,7512664100,00,0.00,N,5,-400,
|
|
20230908,40850,41200,41200,40600,156478,6376619350,00,0.00,N,5,-250,
|
|
20230907,41100,41000,41300,40650,229639,9390070450,00,0.00,N,5,-200,
|
|
20230906,41300,41550,42250,41000,266298,11051427050,00,0.00,N,5,-350,
|
|
20230905,41650,42100,42150,41500,234679,9796851150,00,0.00,N,5,-500,
|
|
20230904,42150,42100,42250,41350,220640,9238278150,00,0.00,N,2,100,
|
|
20230901,42050,41600,42150,41600,183787,7705488350,00,0.00,N,2,150,
|
|
20230831,41900,42250,42300,41500,248156,10355119050,00,0.00,N,5,-350,
|
|
20230830,42250,42500,42650,41850,247596,10461800850,00,0.00,N,2,350,
|
|
20230829,41900,41800,42200,41600,181830,7613593500,00,0.00,N,2,400,
|
|
20230828,41500,41500,41600,40950,132764,5489895250,00,0.00,N,2,400,
|
|
20230825,41100,41050,41350,40950,117500,4826259000,00,0.00,N,5,-500,
|
|
20230824,41600,41700,41800,41250,125432,5202643750,00,0.00,N,2,250,
|
|
20230823,41350,41550,41750,41100,162759,6728381100,00,0.00,N,5,-450,
|
|
20230822,41800,41800,42150,41400,117418,4905466700,00,0.00,N,2,300,
|
|
20230821,41500,42500,42500,41250,173104,7218464800,00,0.00,N,5,-800,
|
|
20230818,42300,41350,42300,41150,221072,9272282700,00,0.00,N,2,300,
|
|
20230817,42000,41200,42000,40900,252907,10511586850,00,0.00,N,2,50,
|
|
20230816,41950,42950,43000,41250,347555,14522458950,00,0.00,N,5,-1200,
|
|
20230814,43150,44250,44300,43150,236351,10302013150,00,0.00,N,5,-900,
|
|
20230811,44050,42900,44350,42850,374095,16427233150,00,0.00,N,2,1550,
|
|
20230810,42500,42500,42600,41900,229329,9709251650,00,0.00,N,5,-300,
|
|
20230809,42800,42200,42800,42150,220416,9362740800,00,0.00,N,2,400,
|
|
20230808,42400,43350,43550,42350,363358,15508222350,00,0.00,N,5,-700,
|
|
20230807,43100,44350,44350,43000,439553,19031778400,00,0.00,N,5,-1550,
|
|
20230804,44650,44700,44850,44150,220013,9799924450,00,0.00,N,3,0,
|
|
20230803,44650,45000,45450,44100,309954,13806684650,00,0.00,N,5,-400,
|
|
20230802,45050,46600,46600,45000,343486,15599562400,00,0.00,N,5,-1550,
|
|
20230801,46600,46400,46700,45850,293435,13602963700,00,0.00,N,2,450,
|
|
20230731,46150,48200,48400,45850,629635,29266453850,00,0.00,N,5,-1900,
|
|
20230728,48050,48050,49450,47700,300930,14634627750,00,0.00,N,2,150,
|
|
20230727,47900,48700,49450,47300,430030,20700365250,00,0.00,N,5,-50,
|
|
20230726,47950,49400,49400,47050,400033,19127849650,00,0.00,N,5,-1550,
|
|
20230725,49500,48650,50000,48650,207634,10268908050,00,0.00,N,2,650,
|
|
20230724,48850,49550,49750,48550,267249,13094782000,00,0.00,N,5,-750,
|
|
20230721,49600,49550,50100,49150,204177,10133363850,00,0.00,N,5,-400,
|
|
20230720,50000,49950,50600,49350,230270,11536067000,00,0.00,N,5,-400,
|
|
20230719,50400,50000,50900,49800,153085,7698554950,00,0.00,N,2,400,
|
|
20230718,50000,51000,51100,49700,325913,16302908900,00,0.00,N,5,-900,
|
|
20230717,50900,51800,52400,50500,230470,11777458600,00,0.00,N,5,-1300,
|
|
20230714,52200,51900,53100,51700,312760,16359049800,00,0.00,N,2,700,
|
|
20230713,51500,52500,52700,51100,377562,19469685900,00,0.00,N,5,-600,
|
|
20230712,52100,53500,53600,51900,197926,10396955800,00,0.00,N,5,-1400,
|
|
20230711,53500,53400,53700,52400,177736,9443697200,00,0.00,N,2,400,
|
|
20230710,53100,53000,53600,52000,148486,7850824800,00,0.00,N,2,100,
|
|
20230707,53000,53100,53400,51500,254846,13458226300,00,0.00,N,5,-200,
|
|
20230706,53200,53100,54500,52800,414321,22256990700,00,0.00,N,2,100,
|
|
20230705,53100,53400,53800,52400,251705,13339752500,00,0.00,N,5,-200,
|
|
20230704,53300,53000,53800,52300,248219,13170053700,00,0.00,N,3,0,
|
|
20230703,53300,54000,54300,52800,297373,15848757700,00,0.00,N,5,-600,
|
|
20230630,53900,52500,54500,52300,383571,20646049700,00,0.00,N,2,1400,
|
|
20230629,52500,53200,53300,52100,240825,12699978600,00,0.00,N,5,-600,
|
|
20230628,53100,52500,53400,51700,344766,18221349200,00,0.00,N,2,1000,
|
|
20230627,52100,51500,52400,50900,224728,11636745300,00,0.00,N,2,800,
|
|
20230626,51300,50400,51900,50400,205224,10531262100,00,0.00,N,2,300,
|
|
20230623,51000,50900,51700,50400,257726,13176152900,00,0.00,N,2,200,
|
|
20230622,50800,51600,51600,50200,307102,15572605700,00,0.00,N,5,-900,
|
|
20230621,51700,48800,51900,48200,677497,34575248250,00,0.00,N,2,3100,
|
|
20230620,48600,48700,48750,48150,104609,5065272250,00,0.00,N,5,-100,
|
|
20230619,48700,49900,49950,48350,173678,8461550000,00,0.00,N,5,-650,
|
|
20230616,49350,49400,49750,49000,267094,13189886100,00,0.00,N,5,-50,
|
|
20230615,49400,47300,49700,47150,571289,27902243350,00,0.00,N,2,2600,
|
|
20230614,46800,47350,48100,46550,239911,11337977150,00,0.00,N,5,-550,
|
|
20230613,47350,47350,47750,47050,201200,9525785200,00,0.00,N,2,250,
|
|
20230612,47100,47250,48000,46700,180525,8494617900,00,0.00,N,5,-150,
|
|
20230609,47250,47350,47650,47000,188302,8886460450,00,0.00,N,2,150,
|
|
20230608,47100,47150,47550,46600,223114,10492749800,00,0.00,N,5,-200,
|
|
20230607,47300,48800,48800,47250,239678,11458173700,00,0.00,N,5,-1050,
|
|
20230605,48350,48200,48800,48100,118888,5758088550,00,0.00,N,2,600,
|
|
20230602,47750,47450,48100,47000,176814,8413955700,00,0.00,N,2,650,
|
|
20230601,47100,48500,48950,47050,196736,9355860052,00,0.00,N,5,-1100,
|
|
20230531,48200,47800,49250,47800,441634,21473834200,00,0.00,N,2,500,
|
|
20230530,47700,48050,48050,46800,187217,8878976100,00,0.00,N,2,200,
|
|
20230526,47500,47200,47850,46800,160520,7615604400,00,0.00,N,2,200,
|
|
20230525,47300,47800,48200,47250,170022,8083151750,00,0.00,N,5,-900,
|
|
20230524,48200,47200,48350,47000,216033,10361300250,00,0.00,N,2,750,
|
|
20230523,47450,47950,48000,47200,156569,7440177340,00,0.00,N,3,0,
|
|
20230522,47450,47300,47800,47000,212381,10090733150,00,0.00,N,2,50,
|
|
20230519,47400,47250,47550,46700,198860,9399781000,00,0.00,N,2,150,
|
|
20230518,47250,46700,47350,46650,266360,12551322000,00,0.00,N,2,1000,
|
|
20230517,46250,45300,46400,45300,150286,6926653200,00,0.00,N,2,550,
|
|
20230516,45700,46700,46700,45300,200656,9189702100,00,0.00,N,5,-1050,
|
|
20230515,46750,46050,46950,45900,177853,8271983450,00,0.00,N,2,500,
|
|
20230512,46250,46050,46650,45400,198781,9195756850,00,0.00,N,2,150,
|
|
20230511,46100,46150,46850,45900,171611,7938201450,00,0.00,N,2,250,
|
|
20230510,45850,45750,46600,45400,237548,10954830500,00,0.00,N,3,0,
|
|
20230509,45850,45250,45900,44700,209014,9507465250,00,0.00,N,2,600,
|
|
20230508,45250,45100,45800,45000,254122,11549677500,00,0.00,N,2,500,
|
|
20230504,44750,44550,44800,44400,170391,7602573100,00,0.00,N,2,200,
|
|
20230503,44550,46450,46500,44500,517397,23265506700,00,0.00,N,5,-2200,
|
|
20230502,46750,46400,46900,46150,137962,6426611600,00,0.00,N,2,500,
|
|
20230428,46250,46500,46700,45650,226812,10495953700,00,0.00,N,3,0,
|
|
20230427,46250,47800,47800,46200,330679,15413054450,00,0.00,N,5,-1500,
|
|
20230426,47750,49800,51100,47600,547140,26830946400,00,0.00,N,5,-1850,
|
|
20230425,49600,49300,50200,48350,532879,26285271350,00,0.00,N,2,600,
|
|
20230424,49000,47550,49300,47400,734069,35637474650,00,0.00,N,2,2150,
|
|
20230421,46850,46600,46850,45400,311323,14403183400,00,0.00,N,5,-50,
|
|
20230420,46900,48300,48500,46600,264046,12571472750,00,0.00,N,5,-950,
|
|
20230419,47850,46750,48000,46750,256349,12220849600,00,0.00,N,2,950,
|
|
20230418,46900,47500,47700,46600,324129,15267316950,00,0.00,N,5,-900,
|
|
20230417,47800,48350,48350,47200,248203,11842465700,00,0.00,N,5,-200,
|
|
20230414,48000,49000,49000,47700,262381,12616519950,00,0.00,N,5,-550,
|
|
20230413,48550,49500,49500,47600,338762,16407238000,00,0.00,N,5,-850,
|
|
20230412,49400,49150,49550,48300,661908,32486972850,00,0.00,N,2,1400,
|
|
20230411,48000,45950,48000,45300,576674,27285337250,00,0.00,N,2,2000,
|
|
20230410,46000,46250,46350,45100,296794,13596002550,00,0.00,N,5,-250,
|
|
20230407,46250,45800,46650,45450,330485,15239411300,00,0.00,N,2,500,
|
|
20230406,45750,47100,47100,45400,339951,15576058032,00,0.00,N,5,-1150,
|
|
20230405,46900,47300,47300,45500,396608,18450636550,00,0.00,N,5,-350,
|
|
20230404,47250,46150,47600,45900,428732,20161323150,00,0.00,N,2,1050,
|
|
20230403,46200,46350,47450,45950,300700,14009469000,00,0.00,N,2,350,
|
|
20230331,45850,46300,46750,45300,293036,13471572250,00,0.00,N,5,-150,
|
|
20230330,46000,45800,46300,45550,236280,10863325500,00,0.00,N,2,600,
|
|
20230329,45400,45200,46100,45000,298648,13583488300,00,0.00,N,2,250,
|
|
20230328,45150,44550,45250,44300,219795,9860452050,00,0.00,N,2,600,
|
|
20230327,44550,44700,44700,44000,132491,5871981350,00,0.00,N,2,50,
|
|
20230324,44500,45000,45400,44200,185377,8244493300,00,0.00,N,5,-450,
|
|
20230323,44950,45100,45300,44250,384427,17221359450,00,0.00,N,5,-700,
|
|
20230322,45650,45650,45850,45150,247038,11239464400,00,0.00,N,2,550,
|
|
20230321,45100,45650,46200,45000,273600,12400249400,00,0.00,N,5,-50,
|
|
20230320,45150,46500,46600,45000,252636,11465062600,00,0.00,N,5,-1450,
|
|
20230317,46600,44900,46750,44850,286007,13160128550,00,0.00,N,2,1950,
|
|
20230316,44650,45050,45350,44000,275618,12287280400,00,0.00,N,5,-1050,
|
|
20230315,45700,46000,46800,45700,242457,11197460400,00,0.00,N,2,500,
|
|
20230314,45200,47300,47300,45050,398113,18200908950,00,0.00,N,5,-2600,
|
|
20230313,47800,47600,48050,46700,205253,9777488600,00,0.00,N,2,150,
|
|
20230310,47650,47950,48300,47300,177013,8471924500,00,0.00,N,5,-900,
|
|
20230309,48550,48250,49300,48100,337863,16477808700,00,0.00,N,2,300,
|
|
20230308,48250,47900,48600,47700,178669,8613491050,00,0.00,N,2,50,
|
|
20230307,48200,50500,50500,48200,368867,18000766500,00,0.00,N,5,-2200,
|
|
20230306,50400,51900,52100,50200,279531,14215175200,00,0.00,N,5,-1000,
|
|
20230303,51400,49500,51600,49300,873157,44501487950,00,0.00,N,2,2300,
|
|
20230302,49100,47850,49800,47650,545527,26614788350,00,0.00,N,2,1650,
|
|
20230228,47450,46400,48250,46400,325159,15505584300,00,0.00,N,2,1150,
|
|
20230227,46300,46050,46450,44850,163711,7500676850,00,0.00,N,5,-350,
|
|
20230224,46650,46700,47500,46450,143189,6725534350,00,0.00,N,2,50,
|
|
20230223,46600,45850,47500,45650,242240,11345830650,00,0.00,N,2,750,
|
|
20230222,45850,46500,47100,45800,218464,10120046600,00,0.00,N,5,-1350,
|
|
20230221,47200,47600,47700,46550,185605,8747587350,00,0.00,N,5,-150,
|
|
20230220,47350,47550,47650,46750,123929,5861618050,00,0.00,N,5,-50,
|
|
20230217,47400,47000,48100,47000,164427,7828587800,00,0.00,N,5,-350,
|
|
20230216,47750,46700,48450,46600,358245,17126321350,00,0.00,N,2,1450,
|
|
20230215,46300,47100,47850,46100,182631,8524585300,00,0.00,N,5,-650,
|
|
20230214,46950,46400,47800,46050,323653,15205419700,00,0.00,N,2,750,
|
|
20230213,46200,47600,47650,46050,313898,14543322250,00,0.00,N,5,-1400,
|
|
20230210,47600,45700,47950,45300,637145,30068245100,00,0.00,N,2,1200,
|
|
20230209,46400,46600,47200,46050,360982,16784198700,00,0.00,N,5,-300,
|
|
20230208,46700,45300,46950,45000,350842,16197022300,00,0.00,N,2,1500,
|
|
20230207,45200,45500,45900,45100,172980,7851884900,00,0.00,N,2,100,
|
|
20230206,45100,45150,45850,44850,161529,7320357150,00,0.00,N,5,-250,
|
|
20230203,45350,44650,45750,44400,195897,8870627800,00,0.00,N,2,650,
|
|
20230202,44700,45650,45800,44650,235383,10615873700,00,0.00,N,5,-650,
|
|
20230201,45350,44650,46000,44350,353255,16031098000,00,0.00,N,2,850,
|
|
20230131,44500,44050,44800,43700,216291,9613700050,00,0.00,N,2,350,
|
|
20230130,44150,45300,45650,44150,185418,8305103350,00,0.00,N,5,-1000,
|
|
20230127,45150,45750,46250,44650,298482,13597265300,00,0.00,N,5,-350,
|
|
20230126,45500,44050,45550,43900,305604,13679320900,00,0.00,N,2,1650,
|
|
20230125,43850,43400,44250,43400,165124,7244036350,00,0.00,N,2,750,
|
|
20230120,43100,42650,43150,42550,108484,4654365200,00,0.00,N,2,150,
|
|
20230119,42950,43050,43050,42500,193505,8290858400,00,0.00,N,5,-600,
|
|
20230118,43550,44000,44100,43000,182815,7925581850,00,0.00,N,5,-200,
|
|
20230117,43750,43800,44300,43150,148636,6512356400,00,0.00,N,2,50,
|
|
20230116,43700,43500,44400,42850,189890,8279128650,00,0.00,N,2,200,
|
|
20230113,43500,44400,44500,43500,198964,8737178041,00,0.00,N,5,-350,
|
|
20230112,43850,43850,45000,43600,249825,11020576200,00,0.00,N,2,400,
|
|
20230111,43450,43600,43850,42950,165005,7167962850,00,0.00,N,5,-50,
|
|
20230110,43500,43650,43650,42850,187761,8117026500,00,0.00,N,5,-150,
|
|
20230109,43650,43650,44200,43300,337866,14806606450,00,0.00,N,2,1000,
|
|
20230106,42650,41050,42900,40900,198441,8415922600,00,0.00,N,2,1100,
|
|
20230105,41550,41850,42300,41200,197337,8205336100,00,0.00,N,5,-100,
|
|
20230104,41650,41550,42500,41400,180243,7538694950,00,0.00,N,5,-850,
|
|
20230103,42500,42150,43000,41050,238529,10056760400,00,0.00,N,2,150,
|
|
20230102,42350,40900,43200,40850,252883,10714365100,00,0.00,N,2,2050,
|
|
20221229,40300,41950,42000,40200,290035,11790970400,00,0.00,N,5,-1800,
|
|
20221228,42100,42650,42850,42050,175985,7451390800,02,0.00,N,5,-1400,
|
|
20221227,43500,43250,43850,43250,119318,5194768800,00,0.00,N,2,250,
|
|
20221226,43250,43400,43600,42850,124712,5390095400,00,0.00,N,5,-150,
|
|
20221223,43400,43500,43950,43200,158734,6899218450,00,0.00,N,5,-700,
|
|
20221222,44100,43300,44400,43250,206079,9030316900,00,0.00,N,2,800,
|
|
20221221,43300,44400,44450,43100,188435,8211233050,00,0.00,N,5,-1050,
|
|
20221220,44350,43900,44400,42650,255019,11162996200,00,0.00,N,2,50,
|
|
20221219,44300,45050,45250,43000,260530,11391115200,00,0.00,N,5,-1050,
|
|
20221216,45350,44650,46050,44450,321872,14610861100,00,0.00,N,2,750,
|
|
20221215,44600,44050,45350,43850,227534,10209309150,00,0.00,N,2,400,
|
|
20221214,44200,44000,44400,43150,274509,12111578275,00,0.00,N,2,350,
|
|
20221213,43850,45300,45900,43400,337466,14895461000,00,0.00,N,5,-1350,
|
|
20221212,45200,45400,45750,44800,158444,7182453750,00,0.00,N,5,-700,
|
|
20221209,45900,46750,46850,45550,176987,8130958500,00,0.00,N,5,-250,
|
|
20221208,46150,46150,46500,45600,220096,10142269000,00,0.00,N,2,550,
|
|
20221207,45600,45700,45700,44800,136751,6215078800,00,0.00,N,5,-200,
|
|
20221206,45800,46650,46850,45500,229549,10607644750,00,0.00,N,5,-850,
|
|
20221205,46650,47950,48000,46300,202686,9549697350,00,0.00,N,5,-1000,
|
|
20221202,47650,48700,48900,47600,138949,6693248200,00,0.00,N,5,-850,
|
|
20221201,48500,48800,49250,48150,243614,11857667050,00,0.00,N,2,500,
|
|
20221130,48000,47650,48200,46850,240623,11464478500,00,0.00,N,2,50,
|
|
20221129,47950,47050,48150,46950,142934,6817776300,00,0.00,N,2,550,
|
|
20221128,47400,47000,47500,46450,130506,6142911700,00,0.00,N,2,400,
|
|
20221125,47000,47350,47750,46850,124053,5865258800,00,0.00,N,5,-200,
|
|
20221124,47200,48600,48950,47100,241591,11498198500,00,0.00,N,5,-1100,
|
|
20221123,48300,47350,48300,47000,250283,11944955650,00,0.00,N,2,1300,
|
|
20221122,47000,49000,49050,46600,407113,19179648800,00,0.00,N,5,-1800,
|
|
20221121,48800,48850,49100,47900,192051,9318661800,00,0.00,N,2,250,
|
|
20221118,48550,48900,49200,48350,162368,7904287450,00,0.00,N,5,-300,
|
|
20221117,48850,49500,49700,48800,132261,6492461750,00,0.00,N,5,-450,
|
|
20221116,49300,50300,50700,48300,360080,17681819700,00,0.00,N,5,-1400,
|
|
20221115,50700,51400,51400,50100,159033,8032644400,00,0.00,N,5,-300,
|
|
20221114,51000,51100,51900,50700,241984,12395129800,00,0.00,N,2,100,
|
|
20221111,50900,52300,52400,50600,308342,15772064400,00,0.00,N,5,-100,
|
|
20221110,51000,50900,51900,50100,383542,19522963000,00,0.00,N,5,-500,
|
|
20221109,51500,52600,52600,51100,284811,14696863900,00,0.00,N,5,-600,
|
|
20221108,52100,51800,52600,51700,164114,8540335200,00,0.00,N,2,500,
|
|
20221107,51600,51800,52800,51300,181272,9366479000,00,0.00,N,5,-200,
|
|
20221104,51800,51400,52300,50800,130651,6727253000,00,0.00,N,5,-200,
|
|
20221103,52000,50800,52500,50800,258300,13350985700,00,0.00,N,3,0,
|
|
20221102,52000,49500,52300,49350,370542,19129275900,00,0.00,N,2,1500,
|
|
20221101,50500,49400,50600,49100,260568,13076919450,00,0.00,N,2,1050,
|
|
20221031,49450,50500,51300,48450,318809,15782711800,00,0.00,N,5,-850,
|
|
20221028,50300,48500,50900,48400,535758,26764803800,00,0.00,N,2,2650,
|
|
20221027,47650,46950,47900,46750,191108,9074381800,00,0.00,N,2,1100,
|
|
20221026,46550,46750,47250,46150,226279,10557501700,00,0.00,N,5,-200,
|
|
20221025,46750,45450,46750,44900,274156,12627486650,00,0.00,N,2,2150,
|
|
20221024,44600,46000,46800,44050,288304,13106345100,00,0.00,N,5,-300,
|
|
20221021,44900,44500,45450,44200,208287,9346331050,00,0.00,N,2,400,
|
|
20221020,44500,44900,45400,44000,228558,10184387550,00,0.00,N,5,-900,
|
|
20221019,45400,44500,46500,44250,358706,16440173250,00,0.00,N,2,900,
|
|
20221018,44500,43400,45450,43400,603264,26872208950,00,0.00,N,2,2200,
|
|
20221017,42300,41400,42350,40850,118002,4939185950,00,0.00,N,2,100,
|
|
20221014,42200,41600,42900,41350,253257,10699082900,00,0.00,N,2,1150,
|
|
20221013,41050,42050,42450,41000,257551,10646670450,00,0.00,N,5,-1000,
|
|
20221012,42050,41900,42550,41400,264082,11074832300,00,0.00,N,5,-450,
|
|
20221011,42500,44450,44800,42150,426714,18292207850,00,0.00,N,5,-3500,
|
|
20221007,46000,45500,46400,45300,225122,10297110850,00,0.00,N,3,0,
|
|
20221006,46000,45950,46400,45500,128896,5924887650,00,0.00,N,2,700,
|
|
20221005,45300,46750,46850,44400,202571,9209824750,00,0.00,N,5,-300,
|
|
20221004,45600,45150,46000,45150,148986,6780558050,00,0.00,N,2,1250,
|
|
20220930,44350,45950,46300,43900,295165,13159232400,00,0.00,N,5,-1800,
|
|
20220929,46150,45150,47300,45000,303179,14036149600,00,0.00,N,2,1800,
|
|
20220928,44350,46050,46400,43950,268120,12019285300,00,0.00,N,5,-2400,
|
|
20220927,46750,46350,46800,45000,258161,11882060750,00,0.00,N,2,850,
|
|
20220926,45900,48000,48050,45750,310840,14432101450,00,0.00,N,5,-2700,
|
|
20220923,48600,49900,49950,48600,151938,7449607550,00,0.00,N,5,-1250,
|
|
20220922,49850,50100,50500,49550,226464,11312484400,00,0.00,N,5,-1150,
|
|
20220921,51000,51200,51300,50200,188018,9537097700,00,0.00,N,5,-1000,
|
|
20220920,52000,51700,52800,51400,209719,10918158400,00,0.00,N,2,800,
|
|
20220919,51200,50800,51500,50500,247834,12655180700,00,0.00,N,2,800,
|
|
20220916,50400,50400,51600,49600,525438,26547642250,00,0.00,N,2,200,
|
|
20220915,50200,53100,53700,49000,834143,41895786100,00,0.00,N,5,-2600,
|
|
20220914,52800,51200,53100,51100,226015,11842738000,00,0.00,N,5,-500,
|
|
20220913,53300,55200,55300,53100,217356,11703513600,00,0.00,N,5,-1400,
|
|
20220908,54700,55200,55800,53800,287323,15715390200,00,0.00,N,5,-100,
|
|
20220907,54800,54200,55300,53900,196448,10700812400,00,0.00,N,2,300,
|
|
20220906,54500,53900,55000,53100,157289,8529309400,00,0.00,N,2,1200,
|
|
20220905,53300,52600,54100,52600,179093,9588527900,00,0.00,N,2,500,
|
|
20220902,52800,53300,54600,52400,230247,12292941900,00,0.00,N,3,0,
|
|
20220901,52800,53300,53700,52400,190732,10091663800,00,0.00,N,5,-1200,
|
|
20220831,54000,53600,54600,53200,129419,6985370200,00,0.00,N,5,-300,
|
|
20220830,54300,52400,55000,52400,291450,15796215600,00,0.00,N,2,1900,
|
|
20220829,52400,52000,52700,51700,152106,7941429700,00,0.00,N,5,-2100,
|
|
20220826,54500,54400,54500,53600,141011,7629439000,00,0.00,N,2,200,
|
|
20220825,54300,53300,54700,53200,149748,8108062700,00,0.00,N,2,1000,
|
|
20220824,53300,53600,54000,52700,129562,6902681800,00,0.00,N,5,-100,
|
|
20220823,53400,53500,54900,53200,171478,9239952600,00,0.00,N,5,-700,
|
|
20220822,54100,54000,54500,53300,112172,6047441300,00,0.00,N,5,-600,
|
|
20220819,54700,54500,55000,54000,179971,9816628000,00,0.00,N,2,500,
|
|
20220818,54200,54100,54500,52200,253877,13576622700,00,0.00,N,5,-600,
|
|
20220817,54800,55300,56200,54400,231636,12728257200,00,0.00,N,5,-900,
|
|
20220816,55700,56400,56600,55100,204299,11366442700,00,0.00,N,5,-800,
|
|
20220812,56500,56800,57000,55900,133424,7519421400,00,0.00,N,5,-200,
|
|
20220811,56700,56000,56700,55600,218947,12320223200,00,0.00,N,2,1400,
|
|
20220810,55300,55800,56300,55200,109022,6050598000,00,0.00,N,5,-800,
|
|
20220809,56100,55800,56500,55300,254764,14256333900,00,0.00,N,2,300,
|
|
20220808,55800,55000,55800,54300,323514,17815183600,00,0.00,N,2,200,
|
|
20220805,55600,57200,57200,54600,444519,24613032400,00,0.00,N,5,-1500,
|
|
20220804,57100,57900,57900,56500,205394,11697009900,00,0.00,N,5,-300,
|
|
20220803,57400,56900,57500,55700,310131,17593111600,00,0.00,N,2,200,
|
|
20220802,57200,57700,57900,56300,195338,11130950600,00,0.00,N,5,-300,
|
|
20220801,57500,56000,57800,55900,376198,21532590900,00,0.00,N,2,300,
|
|
20220729,57200,56800,57400,55000,308383,17478404700,00,0.00,N,2,800,
|
|
20220728,56400,56900,57000,55900,211364,11902883800,00,0.00,N,2,100,
|
|
20220727,56300,56200,57100,55400,268569,15045732800,00,0.00,N,3,0,
|
|
20220726,56300,56200,56600,55600,196552,11009479800,00,0.00,N,3,0,
|
|
20220725,56300,55000,56400,54900,271116,15190769600,00,0.00,N,2,1400,
|
|
20220722,54900,54200,56000,54100,406502,22435566300,00,0.00,N,2,900,
|
|
20220721,54000,54000,55000,53300,266373,14421380600,00,0.00,N,5,-200,
|
|
20220720,54200,54500,54900,53500,270814,14737701600,00,0.00,N,2,600,
|
|
20220719,53600,52500,54400,52400,281123,15098530600,00,0.00,N,2,700,
|
|
20220718,52900,53400,53400,52200,244210,12870837800,00,0.00,N,2,500,
|
|
20220715,52400,51100,52900,50400,452622,23545614000,00,0.00,N,2,1700,
|
|
20220714,50700,51000,52000,50400,330854,16883939300,00,0.00,N,5,-600,
|
|
20220713,51300,49700,51700,49350,441571,22568439800,00,0.00,N,2,1600,
|
|
20220712,49700,49400,50800,48850,322582,16022788800,00,0.00,N,5,-400,
|
|
20220711,50100,50000,51700,49800,745081,37809782300,00,0.00,N,2,1600,
|
|
20220708,48500,47000,49200,47000,355229,17224182000,00,0.00,N,2,1900,
|
|
20220707,46600,45950,47150,45450,175023,8144276200,00,0.00,N,2,1200,
|
|
20220706,45400,46800,47400,45300,222497,10286935450,00,0.00,N,5,-1450,
|
|
20220705,46850,47350,47950,45300,229757,10675018850,00,0.00,N,2,100,
|
|
20220704,46750,47500,47850,45800,210632,9788499050,00,0.00,N,5,-650,
|
|
20220701,47400,48200,49700,46900,296913,14225311250,00,0.00,N,5,-150,
|
|
20220630,47550,47450,48450,47150,221947,10626246050,00,0.00,N,5,-150,
|
|
20220629,47700,47750,48250,46500,353225,16707506900,00,0.00,N,5,-1050,
|
|
20220628,48750,48650,50000,48350,428738,20963932600,00,0.00,N,5,-100,
|
|
20220627,48850,45700,49100,45650,445314,21433828700,00,0.00,N,2,3550,
|
|
20220624,45300,44000,45500,43850,221556,9961966250,00,0.00,N,2,1050,
|
|
20220623,44250,45100,46000,43800,382250,17048678400,00,0.00,N,5,-1250,
|
|
20220622,45500,48450,48450,45400,290753,13451668550,00,0.00,N,5,-2300,
|
|
20220621,47800,46750,47850,46650,216564,10260110200,00,0.00,N,2,1050,
|
|
20220620,46750,48250,48450,46100,348436,16343865400,00,0.00,N,5,-1450,
|
|
20220617,48200,48000,48400,46100,639585,30071961250,00,0.00,N,5,-1500,
|
|
20220616,49700,51800,51900,49700,286995,14467031700,00,0.00,N,5,-1000,
|
|
20220615,50700,50200,51700,50200,251378,12746388600,00,0.00,N,3,0,
|
|
20220614,50700,50000,51500,49800,284278,14314457200,00,0.00,N,5,-800,
|
|
20220613,51500,53100,53600,50800,368326,18983609000,00,0.00,N,5,-3300,
|
|
20220610,54800,54500,55800,53900,258753,14138849400,00,0.00,N,2,100,
|
|
20220609,54700,53900,54800,53800,226803,12351278100,00,0.00,N,2,500,
|
|
20220608,54200,54700,55000,53800,194141,10538717500,00,0.00,N,5,-600,
|
|
20220607,54800,55400,55400,54100,170836,9376221700,00,0.00,N,5,-700,
|
|
20220603,55500,55600,56000,55000,239045,13253002200,00,0.00,N,5,-200,
|
|
20220602,55700,54800,56300,54500,518924,28892023100,00,0.00,N,2,900,
|
|
20220531,54800,53500,55000,53100,467810,25529849700,00,0.00,N,2,1400,
|
|
20220530,53400,52300,53700,52200,241375,12811437900,00,0.00,N,2,1400,
|
|
20220527,52000,52300,52700,51800,189029,9871900700,00,0.00,N,2,200,
|
|
20220526,51800,52600,53000,51500,176260,9207203700,00,0.00,N,5,-800,
|
|
20220525,52600,52700,53000,51700,262386,13779686500,00,0.00,N,5,-100,
|
|
20220524,52700,53000,53400,52600,135282,7160832600,00,0.00,N,5,-700,
|
|
20220523,53400,53900,54000,52600,229747,12218453200,00,0.00,N,2,400,
|
|
20220520,53000,52200,53600,52100,272815,14463395400,00,0.00,N,2,1100,
|
|
20220519,51900,53000,53300,51700,453515,23600063000,00,0.00,N,5,-2700,
|
|
20220518,54600,54400,54700,53400,255452,13848692000,00,0.00,N,2,300,
|
|
20220517,54300,54700,54900,52800,363925,19517479200,00,0.00,N,5,-500,
|
|
20220516,54800,55600,55600,54400,207223,11342605300,00,0.00,N,2,100,
|