793 lines
51 KiB
CSV
793 lines
51 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,21700,21850,22200,21500,46844,1020337100,00,0.00,N,5,-150,
|
|
20250805,21850,21600,22050,21250,154120,3326875975,00,0.00,N,2,950,
|
|
20250804,20900,20350,20900,19980,36969,759274280,00,0.00,N,2,700,
|
|
20250801,20200,20900,20900,20100,27564,558431925,00,0.00,N,5,-700,
|
|
20250731,20900,20700,21200,20300,32404,669306650,00,0.00,N,2,200,
|
|
20250730,20700,20700,20800,20450,14562,299594575,00,0.00,N,2,200,
|
|
20250729,20500,20650,20650,20200,16440,335718000,00,0.00,N,5,-150,
|
|
20250728,20650,21050,21050,20000,64781,1328142150,00,0.00,N,5,-400,
|
|
20250725,21050,21350,21350,20900,17541,369799925,00,0.00,N,5,-150,
|
|
20250724,21200,21500,21550,21000,16966,360390775,00,0.00,N,5,-100,
|
|
20250723,21300,21400,21400,20900,30859,649612800,00,0.00,N,5,-100,
|
|
20250722,21400,21400,21500,21250,15478,330324650,00,0.00,N,3,0,
|
|
20250721,21400,21400,21600,21200,30824,659732300,00,0.00,N,3,0,
|
|
20250718,21400,21500,21500,21200,16318,347967175,00,0.00,N,3,0,
|
|
20250717,21400,21250,21500,21100,28412,607183000,00,0.00,N,2,150,
|
|
20250716,21250,21450,21450,21000,23443,497331175,00,0.00,N,5,-150,
|
|
20250715,21400,21550,21550,21300,23187,496039300,00,0.00,N,3,0,
|
|
20250714,21400,21500,21600,21300,12148,260653775,00,0.00,N,5,-100,
|
|
20250711,21500,21500,21700,21250,17644,377850275,00,0.00,N,3,0,
|
|
20250710,21500,21150,21550,21150,16265,348156575,00,0.00,N,2,350,
|
|
20250709,21150,21200,21400,21000,12044,255652175,00,0.00,N,2,100,
|
|
20250708,21050,21450,21450,20900,31855,672066400,00,0.00,N,5,-150,
|
|
20250707,21200,21550,21600,21150,18112,385287675,00,0.00,N,5,-350,
|
|
20250704,21550,21850,21900,21400,25889,558024125,00,0.00,N,5,-300,
|
|
20250703,21850,21800,22100,21650,34103,743128675,00,0.00,N,2,50,
|
|
20250702,21800,21700,21900,21500,13431,291405900,00,0.00,N,2,100,
|
|
20250701,21700,21950,22000,21600,19672,426820125,00,0.00,N,5,-150,
|
|
20250630,21850,21800,21850,21450,12485,270398575,00,0.00,N,2,150,
|
|
20250627,21700,21950,21950,21400,20269,437381150,00,0.00,N,5,-150,
|
|
20250626,21850,22100,22300,21500,23365,505586325,00,0.00,N,5,-250,
|
|
20250625,22100,21950,22100,21550,17505,382524925,00,0.00,N,2,250,
|
|
20250624,21850,21500,21850,21400,14537,315476200,00,0.00,N,2,600,
|
|
20250623,21250,21750,21800,21250,17643,377728550,00,0.00,N,5,-450,
|
|
20250620,21700,21900,22000,21650,18677,406849350,00,0.00,N,5,-200,
|
|
20250619,21900,21850,21950,21500,19881,430887350,00,0.00,N,2,150,
|
|
20250618,21750,21450,21850,21300,20030,434079300,00,0.00,N,2,200,
|
|
20250617,21550,21450,21800,21150,26489,566564525,00,0.00,N,2,200,
|
|
20250616,21350,21550,21700,21050,21661,460233650,00,0.00,N,5,-200,
|
|
20250613,21550,22400,22400,21350,34579,744878125,00,0.00,N,5,-750,
|
|
20250612,22300,22350,22350,21900,15607,344646975,00,0.00,N,2,100,
|
|
20250611,22200,22000,22350,21850,26579,587749275,00,0.00,N,2,200,
|
|
20250610,22000,21500,22000,21250,30991,670605700,00,0.00,N,2,750,
|
|
20250609,21250,21400,21450,21050,36033,766326575,00,0.00,N,2,100,
|
|
20250605,21150,21550,21550,21050,23808,505918350,00,0.00,N,5,-50,
|
|
20250604,21200,21500,21750,21050,42767,914550050,00,0.00,N,5,-300,
|
|
20250602,21500,22150,22150,21350,29378,633021125,00,0.00,N,5,-700,
|
|
20250530,22200,22600,22600,21900,25360,560002675,00,0.00,N,5,-200,
|
|
20250529,22400,22600,22600,22150,10220,228508825,00,0.00,N,3,0,
|
|
20250528,22400,22600,22600,22200,15841,354039150,00,0.00,N,5,-200,
|
|
20250527,22600,22500,22700,22050,5481,122553550,00,0.00,N,2,300,
|
|
20250526,22300,22500,22500,22150,4459,99347150,00,0.00,N,2,150,
|
|
20250523,22150,22850,22850,21900,7344,162222875,00,0.00,N,5,-100,
|
|
20250522,22250,23500,23500,22250,24951,560346850,00,0.00,N,5,-1100,
|
|
20250521,23350,23550,23550,23150,5217,121632100,00,0.00,N,2,100,
|
|
20250520,23250,23450,23450,23050,5514,127974200,00,0.00,N,2,50,
|
|
20250519,23200,23200,23850,22950,8859,205140400,00,0.00,N,5,-200,
|
|
20250516,23400,24400,24400,23250,12406,292984450,00,0.00,N,5,-500,
|
|
20250515,23900,24600,24750,23750,8987,217071700,00,0.00,N,5,-700,
|
|
20250514,24600,24750,24800,24100,11895,292866600,00,0.00,N,5,-50,
|
|
20250513,24650,24650,25050,24400,9013,222463075,00,0.00,N,3,0,
|
|
20250512,24650,25050,25200,24650,7929,197475950,00,0.00,N,5,-400,
|
|
20250509,25050,24600,25200,24600,16454,411179675,00,0.00,N,2,250,
|
|
20250508,24800,24200,24900,24150,15707,386534225,00,0.00,N,2,650,
|
|
20250507,24150,23850,24450,23850,12059,290645800,00,0.00,N,5,-300,
|
|
20250502,24450,24150,24500,24100,7488,181989825,00,0.00,N,5,-100,
|
|
20250430,24550,24750,24750,24350,8199,201050900,00,0.00,N,3,0,
|
|
20250429,24550,24350,24600,24350,3882,95076725,00,0.00,N,2,200,
|
|
20250428,24350,24450,24450,24050,9601,233293000,00,0.00,N,3,0,
|
|
20250425,24350,24650,24650,24150,14505,352410400,00,0.00,N,5,-200,
|
|
20250424,24550,24650,24700,24350,7446,182626900,00,0.00,N,5,-50,
|
|
20250423,24600,25000,25000,24100,17075,417814450,00,0.00,N,2,100,
|
|
20250422,24500,23950,24650,23850,22801,556032350,00,0.00,N,2,500,
|
|
20250421,24000,23850,24000,23450,12081,286557450,00,0.00,N,2,200,
|
|
20250418,23800,24150,24150,23300,17087,403401000,00,0.00,N,5,-100,
|
|
20250417,23900,24300,24450,23700,19904,477349675,00,0.00,N,5,-450,
|
|
20250416,24350,24950,25300,24300,28091,699259400,00,0.00,N,5,-400,
|
|
20250415,24750,24800,24950,24250,22778,563690075,00,0.00,N,2,300,
|
|
20250414,24450,23650,24450,23650,13724,332178100,00,0.00,N,2,600,
|
|
20250411,23850,23350,24000,23100,14233,336854175,00,0.00,N,2,450,
|
|
20250410,23400,22450,23600,22450,23401,542147350,00,0.00,N,2,1250,
|
|
20250409,22150,22150,22550,21900,12013,267718650,00,0.00,N,5,-150,
|
|
20250408,22300,22050,22750,22000,23788,531083525,00,0.00,N,2,250,
|
|
20250407,22050,22800,22800,21700,20046,440684600,00,0.00,N,5,-800,
|
|
20250404,22850,22650,22900,22200,35206,794970750,00,0.00,N,2,250,
|
|
20250403,22600,22400,22950,22400,29655,672028500,00,0.00,N,5,-400,
|
|
20250402,23000,23800,24000,22600,25735,599372800,00,0.00,N,5,-800,
|
|
20250401,23800,23100,24000,23100,14870,352830075,00,0.00,N,2,700,
|
|
20250331,23100,23750,23750,22750,16938,391641250,00,0.00,N,5,-700,
|
|
20250328,23800,23900,23950,23400,10985,260139000,00,0.00,N,5,-150,
|
|
20250327,23950,24900,24900,23600,16059,385987825,00,0.00,N,5,-50,
|
|
20250326,24000,23850,24150,23600,15248,364856000,00,0.00,N,2,150,
|
|
20250325,23850,24000,24950,23150,64525,1547527375,00,0.00,N,5,-250,
|
|
20250324,24100,24300,24650,23900,15233,371193600,00,0.00,N,5,-200,
|
|
20250321,24300,23900,24600,23550,35729,863274525,00,0.00,N,2,400,
|
|
20250320,23900,23550,24000,23300,22999,545323550,00,0.00,N,2,450,
|
|
20250319,23450,23200,23550,23200,16833,394419300,00,0.00,N,2,50,
|
|
20250318,23400,23200,23600,23100,14455,338116875,00,0.00,N,2,150,
|
|
20250317,23250,22900,23400,22600,27233,630825125,00,0.00,N,2,650,
|
|
20250314,22600,22750,23000,22600,17214,391960950,00,0.00,N,2,50,
|
|
20250313,22550,21900,22700,21750,26406,589620500,00,0.00,N,2,600,
|
|
20250312,21950,21900,22050,21800,8476,185584600,00,0.00,N,3,0,
|
|
20250311,21950,21700,22000,21450,12401,268911700,00,0.00,N,2,200,
|
|
20250310,21750,21550,22000,21550,10359,226044300,00,0.00,N,2,200,
|
|
20250307,21550,21500,21600,21300,8663,186309625,00,0.00,N,2,50,
|
|
20250306,21500,21700,21750,21400,12315,264967500,00,0.00,N,3,0,
|
|
20250305,21500,21550,21800,21500,16686,360796150,00,0.00,N,5,-200,
|
|
20250304,21700,21650,21800,21400,12637,272964300,00,0.00,N,3,0,
|
|
20250228,21700,22050,22250,21600,24196,528290050,00,0.00,N,5,-550,
|
|
20250227,22250,22300,22650,22200,9086,202995850,00,0.00,N,5,-200,
|
|
20250226,22450,22150,22650,22000,19426,433251450,00,0.00,N,2,300,
|
|
20250225,22150,22050,22250,21850,13028,287797500,00,0.00,N,5,-150,
|
|
20250224,22300,22000,22300,21850,10151,223408700,00,0.00,N,2,200,
|
|
20250221,22100,21700,22200,21700,30282,666355350,00,0.00,N,2,500,
|
|
20250220,21600,21850,22000,21450,20591,448287000,00,0.00,N,5,-400,
|
|
20250219,22000,21500,22000,21450,23376,508836500,00,0.00,N,2,400,
|
|
20250218,21600,21750,21900,21450,17744,382311150,00,0.00,N,5,-300,
|
|
20250217,21900,21550,22000,21400,15501,336680900,00,0.00,N,2,400,
|
|
20250214,21500,21400,21700,21200,24396,523236200,00,0.00,N,2,100,
|
|
20250213,21400,22500,22900,21300,88374,1945824500,00,0.00,N,5,-200,
|
|
20250212,21600,22000,22000,21250,39760,859197350,00,0.00,N,2,550,
|
|
20250211,21050,20900,21050,20700,16635,352778200,00,0.00,N,2,150,
|
|
20250210,20900,20650,20950,20550,7727,160590350,00,0.00,N,2,100,
|
|
20250207,20800,21200,21200,20650,12955,270108900,00,0.00,N,5,-150,
|
|
20250206,20950,21050,21100,20800,11308,237558650,00,0.00,N,5,-150,
|
|
20250205,21100,21100,21150,20800,7069,148513650,00,0.00,N,2,250,
|
|
20250204,20850,20800,21100,20750,8062,168527600,00,0.00,N,2,100,
|
|
20250203,20750,21150,21400,20750,8342,174098800,00,0.00,N,5,-450,
|
|
20250131,21200,21750,21750,21200,11458,244884100,00,0.00,N,5,-500,
|
|
20250124,21700,21850,21850,21500,6535,141567000,00,0.00,N,3,0,
|
|
20250123,21700,22050,22150,21650,11142,243314950,00,0.00,N,5,-250,
|
|
20250122,21950,22050,22050,21750,10749,235140100,00,0.00,N,5,-150,
|
|
20250121,22100,21800,22200,21400,30480,663525450,00,0.00,N,2,600,
|
|
20250120,21500,20950,22500,20750,79119,1721045400,00,0.00,N,2,550,
|
|
20250117,20950,20900,21100,20800,8007,167091300,00,0.00,N,5,-200,
|
|
20250116,21150,21000,21250,20850,10178,214809850,00,0.00,N,2,400,
|
|
20250115,20750,21350,21400,20650,14104,294921900,00,0.00,N,5,-250,
|
|
20250114,21000,20650,21100,20500,16698,347570950,00,0.00,N,2,450,
|
|
20250113,20550,20700,20900,20400,13069,268465950,00,0.00,N,3,0,
|
|
20250110,20550,21400,21400,20200,49302,1011128700,00,0.00,N,5,-700,
|
|
20250109,21250,21450,21500,21000,13331,283013400,00,0.00,N,5,-150,
|
|
20250108,21400,21400,21650,21400,5534,118838900,00,0.00,N,5,-200,
|
|
20250107,21600,21700,21800,21250,7095,152749600,00,0.00,N,5,-100,
|
|
20250106,21700,21500,21700,21100,7820,167501150,00,0.00,N,2,350,
|
|
20250103,21350,21150,21450,20900,4483,95256700,00,0.00,N,2,250,
|
|
20250102,21100,21300,21300,20850,4621,97070100,00,0.00,N,5,-100,
|
|
20241230,21200,21200,21300,20850,3380,71038700,00,0.00,N,2,300,
|
|
20241227,20900,21050,21200,20750,2239,46796600,02,0.00,N,5,-150,
|
|
20241226,21050,21500,21500,21050,7347,155787050,00,0.00,N,5,-300,
|
|
20241224,21350,21300,21600,21050,4297,91455550,00,0.00,N,5,-150,
|
|
20241223,21500,21000,21500,21000,6412,136721450,00,0.00,N,2,200,
|
|
20241220,21300,21450,21650,21200,17204,367268800,00,0.00,N,5,-150,
|
|
20241219,21450,21550,21750,21200,13997,300529400,00,0.00,N,2,250,
|
|
20241218,21200,20900,21200,20700,11782,247361100,00,0.00,N,2,50,
|
|
20241217,21150,21200,21200,20750,7111,148831700,00,0.00,N,3,0,
|
|
20241216,21150,20650,21200,20650,11335,236276150,00,0.00,N,2,150,
|
|
20241213,21000,21000,21100,20650,6802,142812250,00,0.00,N,2,250,
|
|
20241212,20750,20800,21050,20600,6025,125674600,00,0.00,N,5,-50,
|
|
20241211,20800,20000,20800,20000,3562,73281600,00,0.00,N,2,700,
|
|
20241210,20100,19680,20800,19680,7822,159631120,00,0.00,N,2,250,
|
|
20241209,19850,21000,21150,19820,21730,435936830,00,0.00,N,5,-1250,
|
|
20241206,21100,21200,21350,20500,17772,370052500,00,0.00,N,2,50,
|
|
20241205,21050,20900,21100,20600,5623,117303900,00,0.00,N,2,150,
|
|
20241204,20900,20850,21100,20400,5189,107402500,00,0.00,N,3,0,
|
|
20241203,20900,21150,21150,20650,5736,119873500,00,0.00,N,2,150,
|
|
20241202,20750,20800,21100,20650,3663,76115050,00,0.00,N,5,-100,
|
|
20241129,20850,21100,21100,20800,5579,116640050,00,0.00,N,5,-250,
|
|
20241128,21100,21250,21300,20950,5850,123194100,00,0.00,N,2,100,
|
|
20241127,21000,21350,21350,20750,4330,90948250,00,0.00,N,5,-50,
|
|
20241126,21050,21300,21350,21000,5673,119762550,00,0.00,N,5,-100,
|
|
20241125,21150,21000,21350,20850,6194,130999700,00,0.00,N,2,150,
|
|
20241122,21000,21550,21750,20950,23226,494917900,00,0.00,N,5,-800,
|
|
20241121,21800,21650,22200,21300,9145,198250800,00,0.00,N,2,150,
|
|
20241120,21650,22200,22400,21600,23484,516046000,00,0.00,N,2,50,
|
|
20241119,21600,21600,24700,21300,196495,4518307400,00,0.00,N,2,850,
|
|
20241118,20750,20400,20850,20050,11030,227005750,00,0.00,N,2,450,
|
|
20241115,20300,20150,20600,20050,19044,385344050,00,0.00,N,5,-200,
|
|
20241114,20500,20400,20800,20150,29560,604644900,00,0.00,N,5,-300,
|
|
20241113,20800,29400,29400,20750,629800,15818702000,00,0.00,N,5,-1850,
|
|
20241112,22650,23350,23700,22350,13920,314369050,00,0.00,N,5,-600,
|
|
20241111,23250,24150,24150,23150,19419,458590150,00,0.00,N,5,-150,
|
|
20241108,23400,23150,23500,22950,29898,692017950,00,0.00,N,2,50,
|
|
20241107,23350,23650,23650,22900,5919,137678150,00,0.00,N,2,50,
|
|
20241106,23300,23700,23700,23200,5012,117100550,00,0.00,N,5,-100,
|
|
20241105,23400,23650,23750,23350,6190,145189850,00,0.00,N,5,-50,
|
|
20241104,23450,23800,25100,23350,19475,460993150,00,0.00,N,5,-550,
|
|
20241101,24000,24000,24300,23950,1410,33961000,00,0.00,N,2,50,
|
|
20241031,23950,24100,24650,23850,4489,108527300,00,0.00,N,5,-150,
|
|
20241030,24100,24300,24550,24050,1881,45537300,00,0.00,N,5,-400,
|
|
20241029,24500,24700,24700,24050,1072,25929850,00,0.00,N,3,0,
|
|
20241028,24500,24000,24550,24000,2807,68091900,00,0.00,N,2,200,
|
|
20241025,24300,25400,25400,24000,10997,267811000,00,0.00,N,5,-850,
|
|
20241024,25150,25700,25700,24900,2566,64267750,00,0.00,N,5,-250,
|
|
20241023,25400,25300,26000,24700,3914,98068150,00,0.00,N,2,100,
|
|
20241022,25300,25700,25950,25000,3335,84158200,00,0.00,N,5,-350,
|
|
20241021,25650,26050,26050,25450,3819,97907450,00,0.00,N,5,-350,
|
|
20241018,26000,26150,26150,25500,7143,184950050,00,0.00,N,2,50,
|
|
20241017,25950,26300,26300,25750,1233,31869750,00,0.00,N,5,-50,
|
|
20241016,26000,26050,26150,25850,1604,41758350,00,0.00,N,5,-100,
|
|
20241015,26100,26500,26500,25900,1860,48428650,00,0.00,N,5,-100,
|
|
20241014,26200,26500,26500,26150,1059,27833700,00,0.00,N,5,-150,
|
|
20241011,26350,26350,26400,26200,1425,37510400,00,0.00,N,2,150,
|
|
20241010,26200,26100,26400,25900,1938,50639750,00,0.00,N,2,50,
|
|
20241008,26150,26600,26650,26050,2597,67919850,00,0.00,N,5,-450,
|
|
20241007,26600,26600,26800,26100,1924,50559850,00,0.00,N,2,350,
|
|
20241004,26250,26600,26600,26150,2187,57557950,00,0.00,N,5,-350,
|
|
20241002,26600,26950,26950,26350,3464,92128300,00,0.00,N,5,-350,
|
|
20240930,26950,26800,27150,26500,15955,427130550,00,0.00,N,5,-200,
|
|
20240927,27150,27450,27450,26950,5514,149363850,00,0.00,N,5,-300,
|
|
20240926,27450,27350,27550,27300,7657,210183350,00,0.00,N,2,50,
|
|
20240925,27400,27000,27600,26950,21341,583468300,00,0.00,N,2,400,
|
|
20240924,27000,27000,27000,26750,5683,152912600,00,0.00,N,2,100,
|
|
20240923,26900,26850,27050,26550,4664,125344750,00,0.00,N,2,200,
|
|
20240920,26700,26200,26700,26100,9387,248422550,00,0.00,N,2,450,
|
|
20240919,26250,26100,26650,26000,3489,91121700,00,0.00,N,2,150,
|
|
20240913,26100,26400,26400,25800,6282,164729300,00,0.00,N,5,-50,
|
|
20240912,26150,26200,26200,25800,1809,47069400,00,0.00,N,2,350,
|
|
20240911,25800,25550,26000,25500,2340,60414950,00,0.00,N,2,250,
|
|
20240910,25550,26000,26500,25550,1860,47864750,00,0.00,N,5,-50,
|
|
20240909,25600,25800,25800,25350,5052,128928200,00,0.00,N,5,-150,
|
|
20240906,25750,26400,26400,25500,4411,113483300,00,0.00,N,5,-250,
|
|
20240905,26000,26600,26600,25900,4401,114662700,00,0.00,N,5,-50,
|
|
20240904,26050,26000,26200,25700,9427,244031500,00,0.00,N,5,-300,
|
|
20240903,26350,26750,26750,26050,4366,115072950,00,0.00,N,5,-100,
|
|
20240902,26450,26600,26600,25800,7480,195193500,00,0.00,N,2,100,
|
|
20240830,26350,26700,26700,25900,5786,151631150,00,0.00,N,2,200,
|
|
20240829,26150,26300,26300,25950,5213,135882700,00,0.00,N,5,-150,
|
|
20240828,26300,26700,26700,26050,5914,155044200,00,0.00,N,5,-100,
|
|
20240827,26400,26050,26800,25850,2613,68442000,00,0.00,N,2,300,
|
|
20240826,26100,26600,26600,26050,6681,174808350,00,0.00,N,5,-450,
|
|
20240823,26550,26800,26800,26450,1968,52334700,00,0.00,N,5,-50,
|
|
20240822,26600,26800,26800,26350,3483,92438900,00,0.00,N,2,100,
|
|
20240821,26500,26600,26600,26050,6519,171222100,00,0.00,N,2,100,
|
|
20240820,26400,26500,27300,25950,13026,346505900,00,0.00,N,2,450,
|
|
20240819,25950,26450,26450,25850,3172,82567500,00,0.00,N,2,150,
|
|
20240816,25800,26250,26250,25650,2619,67763750,00,0.00,N,2,200,
|
|
20240814,25600,26000,26000,25400,2567,65948600,00,0.00,N,2,100,
|
|
20240813,25500,26300,26300,25300,6636,169744850,00,0.00,N,5,-300,
|
|
20240812,25800,25900,26300,25750,4693,121824500,00,0.00,N,5,-200,
|
|
20240809,26000,26400,26500,25100,14083,362286650,00,0.00,N,2,150,
|
|
20240808,25850,25600,26300,24900,17676,455619250,00,0.00,N,2,650,
|
|
20240807,25200,25700,25700,24300,24531,615219700,00,0.00,N,5,-300,
|
|
20240806,25500,23450,25750,23450,15274,377753000,00,0.00,N,2,2050,
|
|
20240805,23450,25150,25500,22900,29668,716106800,00,0.00,N,5,-2200,
|
|
20240802,25650,26150,26500,25250,29749,762440200,00,0.00,N,5,-950,
|
|
20240801,26600,26400,26900,26400,3954,105098000,00,0.00,N,2,200,
|
|
20240731,26400,26550,26750,26250,6258,164679050,00,0.00,N,5,-150,
|
|
20240730,26550,26800,27050,26300,15561,411993925,00,0.00,N,5,-500,
|
|
20240729,27050,26400,27050,26400,7582,202210600,00,0.00,N,2,300,
|
|
20240726,26750,26800,26900,26200,6634,176707350,00,0.00,N,2,400,
|
|
20240725,26350,26100,26800,25950,14572,381055850,00,0.00,N,5,-200,
|
|
20240724,26550,26200,26750,26150,13027,343082700,00,0.00,N,5,-50,
|
|
20240723,26600,26650,26900,26400,8765,232786150,00,0.00,N,5,-50,
|
|
20240722,26650,27450,27450,26550,13111,351103600,00,0.00,N,5,-650,
|
|
20240719,27300,27000,27400,26950,6287,170125500,00,0.00,N,2,250,
|
|
20240718,27050,27600,27600,27050,9768,264947150,00,0.00,N,5,-300,
|
|
20240717,27350,27500,27700,27200,10813,295354550,00,0.00,N,3,0,
|
|
20240716,27350,27750,27750,27350,11153,306192450,00,0.00,N,5,-350,
|
|
20240715,27700,27850,27850,27500,8954,247045150,00,0.00,N,5,-100,
|
|
20240712,27800,27900,27900,27500,9811,271531900,00,0.00,N,2,50,
|
|
20240711,27750,27850,27850,27500,10260,282966450,00,0.00,N,2,50,
|
|
20240710,27700,27850,27850,27350,11155,306396550,00,0.00,N,2,100,
|
|
20240709,27600,27900,27900,27600,9659,266958300,00,0.00,N,5,-250,
|
|
20240708,27850,28150,28150,27600,7636,211648950,00,0.00,N,5,-50,
|
|
20240705,27900,27950,27950,27500,6519,179943250,00,0.00,N,2,350,
|
|
20240704,27550,27550,27800,27500,6444,177685400,00,0.00,N,2,50,
|
|
20240703,27500,28250,28250,27500,9833,272252900,00,0.00,N,5,-450,
|
|
20240702,27950,28050,28050,27450,13528,372958200,00,0.00,N,5,-100,
|
|
20240701,28050,28550,28550,27750,5212,145421850,00,0.00,N,2,50,
|
|
20240628,28000,28000,28100,27700,6239,174137550,00,0.00,N,2,150,
|
|
20240627,27850,28600,28600,27800,10074,281952750,00,0.00,N,5,-600,
|
|
20240626,28450,28550,28700,28050,6978,197343550,00,0.00,N,5,-50,
|
|
20240625,28500,28500,28500,28150,8623,243769850,00,0.00,N,3,0,
|
|
20240624,28500,28500,29350,28400,6018,171928550,00,0.00,N,5,-350,
|
|
20240621,28850,29500,29500,28750,4881,141269750,00,0.00,N,5,-600,
|
|
20240620,29450,29250,29450,28950,7343,214933600,00,0.00,N,2,500,
|
|
20240619,28950,29750,29750,28900,6685,194272300,00,0.00,N,5,-400,
|
|
20240618,29350,29750,29800,29350,6179,182735000,00,0.00,N,5,-500,
|
|
20240617,29850,29400,29900,28750,24776,730244100,00,0.00,N,2,750,
|
|
20240614,29100,29250,29250,28600,10321,298004850,00,0.00,N,2,300,
|
|
20240613,28800,29050,29350,28700,4269,123515600,00,0.00,N,5,-250,
|
|
20240612,29050,29500,29500,28700,7446,215880150,00,0.00,N,5,-50,
|
|
20240611,29100,29750,29750,29050,11418,333205200,00,0.00,N,5,-550,
|
|
20240610,29650,28500,29650,28400,38605,1130935750,00,0.00,N,2,1500,
|
|
20240607,28150,28750,28750,27900,6919,194615900,00,0.00,N,5,-100,
|
|
20240605,28250,28200,28300,27900,8884,249951450,00,0.00,N,2,450,
|
|
20240604,27800,28300,28450,27750,11104,310272750,00,0.00,N,5,-500,
|
|
20240603,28300,28500,28500,28150,3103,87565550,00,0.00,N,2,150,
|
|
20240531,28150,28250,28500,28100,3354,94586350,00,0.00,N,5,-50,
|
|
20240530,28200,28650,28700,28150,3838,108623400,00,0.00,N,5,-400,
|
|
20240529,28600,28700,28900,28350,11211,320277700,00,0.00,N,5,-100,
|
|
20240528,28700,28850,29000,28600,3252,93199300,00,0.00,N,5,-100,
|
|
20240527,28800,29250,29250,28600,6579,190054000,00,0.00,N,5,-450,
|
|
20240524,29250,29000,29450,28900,9906,287881800,00,0.00,N,2,50,
|
|
20240523,29200,29000,29400,28800,10995,320398800,00,0.00,N,2,200,
|
|
20240522,29000,29050,29500,28650,5411,156980400,00,0.00,N,5,-100,
|
|
20240521,29100,28700,29500,28200,20642,597888750,00,0.00,N,2,450,
|
|
20240520,28650,29050,29050,28050,12246,347864050,00,0.00,N,5,-150,
|
|
20240517,28800,28750,29000,28600,6207,178707400,00,0.00,N,2,250,
|
|
20240516,28550,29250,29300,28550,9813,283752400,00,0.00,N,5,-600,
|
|
20240514,29150,28950,29250,28600,18090,524992250,00,0.00,N,2,200,
|
|
20240513,28950,27900,29000,27400,34928,994452900,00,0.00,N,2,850,
|
|
20240510,28100,28150,28400,27900,45112,1267564800,00,0.00,N,5,-50,
|
|
20240509,28150,28100,28600,27900,10938,309172300,00,0.00,N,2,250,
|
|
20240508,27900,27850,28100,27700,6371,177576350,00,0.00,N,2,100,
|
|
20240507,27800,28000,28000,27600,3980,110604100,00,0.00,N,2,100,
|
|
20240503,27700,27850,27950,27700,3030,84292150,00,0.00,N,5,-200,
|
|
20240502,27900,27500,27900,27500,3354,92782950,00,0.00,N,2,350,
|
|
20240430,27550,27350,27850,27350,6306,174661850,00,0.00,N,2,200,
|
|
20240429,27350,27800,28150,27300,12995,360741550,00,0.00,N,5,-100,
|
|
20240426,27450,27150,27650,27150,2618,71627400,00,0.00,N,2,150,
|
|
20240425,27300,27500,27750,27150,3750,102586400,00,0.00,N,5,-200,
|
|
20240424,27500,27500,27800,27200,8506,234952600,00,0.00,N,2,400,
|
|
20240423,27100,27200,27450,27100,24633,670109900,00,0.00,N,3,0,
|
|
20240422,27100,27300,27500,26900,9571,259407550,00,0.00,N,5,-200,
|
|
20240419,27300,27300,27400,26800,11185,303537500,00,0.00,N,3,0,
|
|
20240418,27300,27250,27800,27200,8656,236644000,00,0.00,N,5,-200,
|
|
20240417,27500,27750,27750,27050,4281,117075350,00,0.00,N,2,300,
|
|
20240416,27200,28350,28350,27200,9082,248596300,00,0.00,N,5,-600,
|
|
20240415,27800,27500,28250,27350,9901,273959050,00,0.00,N,5,-400,
|
|
20240412,28200,27400,28350,27400,10963,305610850,00,0.00,N,2,650,
|
|
20240411,27550,27350,27700,27050,5864,160854300,00,0.00,N,2,200,
|
|
20240409,27350,27250,27900,27200,8387,229530350,00,0.00,N,5,-150,
|
|
20240408,27500,27800,28100,27250,14886,409041250,00,0.00,N,5,-300,
|
|
20240405,27800,28000,28400,27300,21217,584930550,00,0.00,N,5,-200,
|
|
20240404,28000,28500,28750,27800,13213,370884250,00,0.00,N,5,-500,
|
|
20240403,28500,28800,29000,28200,13179,374819500,00,0.00,N,5,-550,
|
|
20240402,29050,29000,29250,28650,17171,498400900,00,0.00,N,2,50,
|
|
20240401,29000,28950,29650,28550,27754,807635450,00,0.00,N,2,50,
|
|
20240329,28950,28400,30900,28400,96334,2852409000,00,0.00,N,2,350,
|
|
20240328,28600,28650,28650,28300,6881,195974450,00,0.00,N,5,-50,
|
|
20240327,28650,28500,28750,28400,7144,204060850,00,0.00,N,2,150,
|
|
20240326,28500,28050,28700,28050,14217,404572850,00,0.00,N,2,450,
|
|
20240325,28050,28000,28250,27950,5834,163815800,00,0.00,N,5,-350,
|
|
20240322,28400,28050,28450,28000,11443,323637200,00,0.00,N,2,200,
|
|
20240321,28200,27550,28200,27550,12634,353172200,00,0.00,N,2,500,
|
|
20240320,27700,27350,27800,27350,8415,232356400,00,0.00,N,2,200,
|
|
20240319,27500,27400,27650,27400,3548,97489800,00,0.00,N,5,-150,
|
|
20240318,27650,27650,27650,27400,9781,268987600,00,0.00,N,5,-50,
|
|
20240315,27700,27550,27800,27400,9956,274036100,00,0.00,N,2,150,
|
|
20240314,27550,27900,28200,27450,6079,167738100,00,0.00,N,5,-300,
|
|
20240313,27850,28000,28100,27600,5638,156973350,00,0.00,N,3,0,
|
|
20240312,27850,27900,27950,27650,4803,133591050,00,0.00,N,5,-50,
|
|
20240311,27900,28000,28000,27700,3738,103870900,00,0.00,N,5,-100,
|
|
20240308,28000,27650,28250,27150,15644,433705450,00,0.00,N,2,400,
|
|
20240307,27600,27700,27950,27250,29328,804850850,00,0.00,N,5,-100,
|
|
20240306,27700,28150,28500,27700,9811,274202750,00,0.00,N,5,-450,
|
|
20240305,28150,28100,28550,28100,8196,231266900,00,0.00,N,5,-350,
|
|
20240304,28500,28750,28750,28350,7344,209036850,00,0.00,N,5,-250,
|
|
20240229,28750,28150,29000,27950,11648,333787750,00,0.00,N,2,300,
|
|
20240228,28450,28100,28450,27750,10309,289978700,00,0.00,N,2,350,
|
|
20240227,28100,28350,28500,27750,20617,576748450,00,0.00,N,5,-300,
|
|
20240226,28400,28200,28500,28000,8579,241729650,00,0.00,N,2,200,
|
|
20240223,28200,28300,28650,28000,22685,642656200,00,0.00,N,5,-50,
|
|
20240222,28250,28800,28800,28100,11079,313462600,00,0.00,N,5,-350,
|
|
20240221,28600,28550,28650,28250,13393,380932850,00,0.00,N,5,-50,
|
|
20240220,28650,28800,29250,28650,7855,226766800,00,0.00,N,5,-350,
|
|
20240219,29000,29500,29500,28750,20944,606975850,00,0.00,N,5,-150,
|
|
20240216,29150,28400,29500,28350,45970,1334986150,00,0.00,N,2,750,
|
|
20240215,28400,28200,28550,28100,14138,400159300,00,0.00,N,2,200,
|
|
20240214,28200,27950,28250,27900,2843,79866700,00,0.00,N,2,200,
|
|
20240213,28000,28100,28300,27850,5930,165841050,00,0.00,N,3,0,
|
|
20240208,28000,27650,28200,27400,19336,535203100,00,0.00,N,2,300,
|
|
20240207,27700,27600,27850,27600,3866,106984500,00,0.00,N,2,100,
|
|
20240206,27600,27850,27850,27300,15066,414618450,00,0.00,N,5,-250,
|
|
20240205,27850,28050,28050,27650,6284,174877350,00,0.00,N,5,-100,
|
|
20240202,27950,27550,28200,27250,10829,300381450,00,0.00,N,2,450,
|
|
20240201,27500,27050,27950,27000,16962,466498850,00,0.00,N,3,0,
|
|
20240131,27500,28250,28250,27300,12508,343670600,00,0.00,N,5,-250,
|
|
20240130,27750,27950,28350,27700,10675,297938350,00,0.00,N,5,-150,
|
|
20240129,27900,28150,28350,27750,19518,544409200,00,0.00,N,5,-250,
|
|
20240126,28150,28150,28500,28000,9096,256470750,00,0.00,N,3,0,
|
|
20240125,28150,28900,28900,28000,18134,512050100,00,0.00,N,5,-650,
|
|
20240124,28800,30200,30550,28300,93362,2732582900,00,0.00,N,2,300,
|
|
20240123,28500,28850,29000,27900,25940,740426550,00,0.00,N,5,-300,
|
|
20240122,28800,28650,28950,28000,14218,407846900,00,0.00,N,2,200,
|
|
20240119,28600,28650,29050,28350,37748,1081789250,00,0.00,N,5,-200,
|
|
20240118,28800,27750,28900,27500,53241,1516602350,00,0.00,N,2,1200,
|
|
20240117,27600,28000,28150,27050,34549,947450700,00,0.00,N,5,-400,
|
|
20240116,28000,27800,28350,27500,36112,1010867000,00,0.00,N,2,300,
|
|
20240115,27700,26900,27750,26600,30616,836697600,00,0.00,N,2,1050,
|
|
20240112,26650,27250,27300,26550,21664,580039250,00,0.00,N,5,-450,
|
|
20240111,27100,27550,27550,27000,12555,341244150,00,0.00,N,5,-450,
|
|
20240110,27550,27400,27800,27100,15337,420052450,00,0.00,N,5,-50,
|
|
20240109,27600,27600,27650,27350,29258,805126850,00,0.00,N,2,150,
|
|
20240108,27450,26500,27500,26500,34328,935935800,00,0.00,N,2,800,
|
|
20240105,26650,26700,26900,26600,7782,207862350,00,0.00,N,5,-50,
|
|
20240104,26700,27050,27050,26650,13526,361620850,00,0.00,N,5,-450,
|
|
20240103,27150,26850,27200,26550,26790,723462850,00,0.00,N,2,300,
|
|
20240102,26850,27150,27150,26400,20135,535940150,00,0.00,N,5,-150,
|
|
20231228,27000,26750,27050,26550,14418,387099300,00,0.00,N,2,300,
|
|
20231227,26700,26700,26950,26400,19287,514024150,02,0.00,N,5,-100,
|
|
20231226,26800,27150,27250,26700,16810,452172350,00,0.00,N,5,-200,
|
|
20231222,27000,27100,27100,26800,16846,453792550,00,0.00,N,3,0,
|
|
20231221,27000,26900,27050,26700,16169,433891200,00,0.00,N,2,50,
|
|
20231220,26950,26600,27150,26600,19397,522711050,00,0.00,N,2,300,
|
|
20231219,26650,26700,26800,26600,9723,259252300,00,0.00,N,5,-100,
|
|
20231218,26750,26700,26900,26550,11056,294777100,00,0.00,N,2,100,
|
|
20231215,26650,27000,27250,26100,34322,916221550,00,0.00,N,5,-300,
|
|
20231214,26950,26950,27050,26600,21563,579177450,00,0.00,N,3,0,
|
|
20231213,26950,26550,27050,26400,36041,967348500,00,0.00,N,2,500,
|
|
20231212,26450,26200,26500,26150,18144,476903250,00,0.00,N,2,250,
|
|
20231211,26200,26350,26400,26100,16472,431745650,00,0.00,N,5,-50,
|
|
20231208,26250,26100,26400,26000,21080,549740550,00,0.00,N,2,150,
|
|
20231207,26100,26350,26450,26050,18097,473633150,00,0.00,N,5,-250,
|
|
20231206,26350,26700,26700,26150,18087,475468300,00,0.00,N,5,-100,
|
|
20231205,26450,26800,27000,26450,31135,827912650,00,0.00,N,5,-50,
|
|
20231204,26500,26750,26800,26300,14880,394052450,00,0.00,N,3,0,
|
|
20231201,26500,26700,26750,26300,15423,408430850,00,0.00,N,3,0,
|
|
20231130,26500,27100,27100,26100,56852,1497379550,00,0.00,N,5,-150,
|
|
20231129,26650,27350,27350,26400,47633,1273527000,00,0.00,N,5,-600,
|
|
20231128,27250,27500,27550,26850,25498,689190000,00,0.00,N,5,-200,
|
|
20231127,27450,27700,27800,27300,12405,340095600,00,0.00,N,5,-250,
|
|
20231124,27700,27350,27850,27050,34052,937897900,00,0.00,N,2,750,
|
|
20231123,26950,27850,28050,26400,88818,2400589600,00,0.00,N,5,-850,
|
|
20231122,27800,28750,28850,27700,59208,1657698950,00,0.00,N,5,-950,
|
|
20231121,28750,28850,29100,28400,23605,675690200,00,0.00,N,3,0,
|
|
20231120,28750,28450,28800,28300,134494,3579308550,00,0.00,N,2,400,
|
|
20231117,28350,28600,28800,28350,8568,243949300,00,0.00,N,5,-300,
|
|
20231116,28650,28750,28900,28550,5203,149277550,00,0.00,N,5,-100,
|
|
20231115,28750,28550,28900,28450,6271,179056750,00,0.00,N,2,250,
|
|
20231114,28500,28400,28800,28400,6494,185362800,00,0.00,N,5,-100,
|
|
20231113,28600,28600,28750,28450,4370,124732750,00,0.00,N,2,50,
|
|
20231110,28550,28500,28700,28150,5590,158291450,00,0.00,N,3,0,
|
|
20231109,28550,29000,29350,28350,12541,357710900,00,0.00,N,5,-750,
|
|
20231108,29300,28250,29450,28250,13728,399637900,00,0.00,N,2,1100,
|
|
20231107,28200,28750,28750,28050,15019,424261700,00,0.00,N,5,-350,
|
|
20231106,28550,29200,29350,28100,28357,807779200,00,0.00,N,5,-400,
|
|
20231103,28950,29200,29300,28850,5360,155409150,00,0.00,N,5,-150,
|
|
20231102,29100,29500,29500,29000,4466,130400100,00,0.00,N,3,0,
|
|
20231101,29100,29100,29450,29100,3160,92361700,00,0.00,N,5,-300,
|
|
20231031,29400,29450,29500,29050,3077,90110800,00,0.00,N,2,100,
|
|
20231030,29300,29400,29450,29050,3559,104137100,00,0.00,N,2,100,
|
|
20231027,29200,29150,29650,29000,7922,232630450,00,0.00,N,5,-200,
|
|
20231026,29400,28800,29400,28750,4134,120245250,00,0.00,N,2,350,
|
|
20231025,29050,29400,29500,29050,3723,109402550,00,0.00,N,5,-350,
|
|
20231024,29400,28800,29500,28450,18712,539909950,00,0.00,N,2,150,
|
|
20231023,29250,28100,29350,28100,8255,240269900,00,0.00,N,2,700,
|
|
20231020,28550,28900,29200,28300,19868,571846350,00,0.00,N,5,-500,
|
|
20231019,29050,28900,29100,28100,16851,482744500,00,0.00,N,2,100,
|
|
20231018,28950,30050,30300,28950,19141,562979750,00,0.00,N,5,-950,
|
|
20231017,29900,29950,30850,29900,7022,212631500,00,0.00,N,5,-50,
|
|
20231016,29950,30150,31350,29700,17118,520094600,00,0.00,N,5,-200,
|
|
20231013,30150,30300,30650,29950,3635,109554800,00,0.00,N,5,-150,
|
|
20231012,30300,30300,30400,30050,5380,162347000,00,0.00,N,2,550,
|
|
20231011,29750,29650,30300,29650,7944,236494550,00,0.00,N,2,150,
|
|
20231010,29600,31050,31050,29600,12577,377464650,00,0.00,N,5,-1450,
|
|
20231006,31050,30650,31100,30650,11716,362154750,00,0.00,N,2,350,
|
|
20231005,30700,30850,31300,30350,13065,404105050,00,0.00,N,5,-200,
|
|
20231004,30900,31200,31500,30400,12866,398847750,00,0.00,N,5,-150,
|
|
20230927,31050,31350,32000,30750,17370,549891050,00,0.00,N,2,250,
|
|
20230926,30800,30950,31000,30400,4531,138558600,00,0.00,N,2,50,
|
|
20230925,30750,30350,31450,30350,6552,202366350,00,0.00,N,5,-50,
|
|
20230922,30800,30700,31400,30300,5949,183141600,00,0.00,N,5,-200,
|
|
20230921,31000,32200,32200,30850,11249,350858950,00,0.00,N,5,-1250,
|
|
20230920,32250,32100,32700,31650,13317,428121300,00,0.00,N,2,300,
|
|
20230919,31950,33050,33300,31950,10009,325275300,00,0.00,N,5,-650,
|
|
20230918,32600,31550,33450,30700,36707,1196079850,00,0.00,N,2,1200,
|
|
20230915,31400,32100,32200,31400,25679,815281950,00,0.00,N,5,-650,
|
|
20230914,32050,34100,34100,31750,55184,1779378400,00,0.00,N,5,-1650,
|
|
20230913,33700,33000,34000,32950,17237,579997900,00,0.00,N,2,250,
|
|
20230912,33450,32400,34550,32400,24874,840379000,00,0.00,N,2,500,
|
|
20230911,32950,32950,33250,32900,7477,246760550,00,0.00,N,5,-200,
|
|
20230908,33150,33200,33200,32650,14956,492390400,00,0.00,N,2,50,
|
|
20230907,33100,32850,33250,32750,10280,339056700,00,0.00,N,3,0,
|
|
20230906,33100,32750,33300,32600,12486,412851900,00,0.00,N,2,250,
|
|
20230905,32850,32850,33050,32250,12457,407385850,00,0.00,N,2,300,
|
|
20230904,32550,33350,33350,32300,24975,822720800,00,0.00,N,5,-250,
|
|
20230901,32800,30900,33100,30000,55129,1774363250,00,0.00,N,2,2100,
|
|
20230831,30700,30850,30850,30400,3585,110026750,00,0.00,N,2,100,
|
|
20230830,30600,30650,30900,30300,9055,277115950,00,0.00,N,5,-350,
|
|
20230829,30950,30050,30950,30000,19032,577220700,00,0.00,N,2,950,
|
|
20230828,30000,29650,30150,29650,4530,135377950,00,0.00,N,2,350,
|
|
20230825,29650,29700,30000,29650,4153,123759050,00,0.00,N,5,-150,
|
|
20230824,29800,29950,30200,29700,6809,203591350,00,0.00,N,5,-150,
|
|
20230823,29950,30300,30300,29800,5601,167961350,00,0.00,N,5,-50,
|
|
20230822,30000,31000,31000,29900,5167,155685250,00,0.00,N,3,0,
|
|
20230821,30000,29500,30400,29500,6629,199755550,00,0.00,N,3,0,
|
|
20230818,30000,29950,30450,29600,6870,205197200,00,0.00,N,2,50,
|
|
20230817,29950,29600,30200,29550,12244,364436600,00,0.00,N,5,-250,
|
|
20230816,30200,31000,31050,29950,17457,528133000,00,0.00,N,5,-900,
|
|
20230814,31100,30350,31200,30350,8467,261030700,00,0.00,N,2,200,
|
|
20230811,30900,31150,31500,30850,6975,217177450,00,0.00,N,5,-50,
|
|
20230810,30950,31050,31050,30350,8553,262403850,00,0.00,N,5,-100,
|
|
20230809,31050,30300,31900,29900,20756,632144500,00,0.00,N,2,950,
|
|
20230808,30100,30850,30850,30000,14945,450761500,00,0.00,N,5,-750,
|
|
20230807,30850,30550,31200,30200,8507,261423000,00,0.00,N,2,100,
|
|
20230804,30750,31050,31100,30600,9277,284855800,00,0.00,N,5,-300,
|
|
20230803,31050,29400,32000,29400,39937,1213034450,00,0.00,N,5,-500,
|
|
20230802,31550,32100,32450,31350,15854,502097450,00,0.00,N,5,-550,
|
|
20230801,32100,32450,32450,31750,10875,348661800,00,0.00,N,5,-150,
|
|
20230731,32250,32300,32300,31850,6407,205372100,00,0.00,N,2,450,
|
|
20230728,31800,31900,32150,31450,11890,378660500,00,0.00,N,5,-100,
|
|
20230727,31900,31650,32150,31300,17597,556830050,00,0.00,N,2,500,
|
|
20230726,31400,32000,32050,30800,40690,1267215600,00,0.00,N,5,-600,
|
|
20230725,32000,32500,32950,31950,22532,723681750,00,0.00,N,5,-800,
|
|
20230724,32800,33100,33250,32150,30202,986648800,00,0.00,N,5,-450,
|
|
20230721,33250,33700,33850,33150,16924,565859300,00,0.00,N,5,-650,
|
|
20230720,33900,34300,34400,33800,9408,319864650,00,0.00,N,5,-250,
|
|
20230719,34150,33900,34300,33500,15690,533036550,00,0.00,N,2,250,
|
|
20230718,33900,34550,34800,33750,19416,660483600,00,0.00,N,5,-650,
|
|
20230717,34550,34750,34750,34000,18087,620177050,00,0.00,N,5,-150,
|
|
20230714,34700,34800,35100,34350,18909,654426200,00,0.00,N,5,-100,
|
|
20230713,34800,34900,35450,34700,12340,432570500,00,0.00,N,5,-100,
|
|
20230712,34900,35450,37300,34450,63934,2285249400,00,0.00,N,2,250,
|
|
20230711,34650,34450,34800,33700,10697,367365800,00,0.00,N,2,1000,
|
|
20230710,33650,33550,34400,33400,14664,496332100,00,0.00,N,5,-400,
|
|
20230707,34050,34500,34650,33850,13663,466604500,00,0.00,N,5,-700,
|
|
20230706,34750,35950,35950,34350,40207,1403377000,00,0.00,N,5,-1250,
|
|
20230705,36000,35950,36450,35500,17244,618876650,00,0.00,N,2,100,
|
|
20230704,35900,35950,36000,35250,15613,556143000,00,0.00,N,5,-50,
|
|
20230703,35950,36600,36650,35600,18866,676728500,00,0.00,N,5,-450,
|
|
20230630,36400,36250,36650,35750,19058,690897500,00,0.00,N,5,-100,
|
|
20230629,36500,36800,36800,35800,18552,672973900,00,0.00,N,5,-100,
|
|
20230628,36600,36000,36950,35900,27332,998016450,00,0.00,N,2,450,
|
|
20230627,36150,37000,37300,36100,23296,850073050,00,0.00,N,5,-850,
|
|
20230626,37000,35000,37000,34550,64230,2332892750,00,0.00,N,2,1500,
|
|
20230623,35500,35200,35700,34400,27971,979061550,00,0.00,N,2,100,
|
|
20230622,35400,36000,36000,35000,27625,977131700,00,0.00,N,5,-600,
|
|
20230621,36000,37300,37300,35750,38428,1394361450,00,0.00,N,5,-900,
|
|
20230620,36900,35400,37100,35250,92803,3400961950,00,0.00,N,2,1150,
|
|
20230619,35750,35150,35750,35100,27094,959558100,00,0.00,N,5,-50,
|
|
20230616,35800,35400,37000,34900,129017,4621649250,00,0.00,N,2,550,
|
|
20230615,35250,33250,35500,33250,102706,3570936350,00,0.00,N,2,2550,
|
|
20230614,32700,33050,33400,32450,14015,458994850,00,0.00,N,5,-350,
|
|
20230613,33050,33450,33450,33050,11924,395759600,00,0.00,N,5,-100,
|
|
20230612,33150,33600,33650,33050,11474,381221650,00,0.00,N,5,-250,
|
|
20230609,33400,33050,33600,32900,14535,484885250,00,0.00,N,2,350,
|
|
20230608,33050,33700,33700,33000,12489,413663100,00,0.00,N,5,-350,
|
|
20230607,33400,32650,33750,32650,32221,1071105050,00,0.00,N,2,500,
|
|
20230605,32900,33700,33800,32650,34304,1127599300,00,0.00,N,5,-350,
|
|
20230602,33250,32950,33550,32650,19643,646422050,00,0.00,N,2,250,
|
|
20230601,33000,32300,33100,32100,30302,983639600,00,0.00,N,2,400,
|
|
20230531,32600,32700,33150,32300,24715,803911450,00,0.00,N,5,-100,
|
|
20230530,32700,33700,33700,32500,30228,991098000,00,0.00,N,5,-350,
|
|
20230526,33050,33200,33600,32900,8646,286693150,00,0.00,N,5,-150,
|
|
20230525,33200,33500,34050,32800,17567,581033250,00,0.00,N,5,-300,
|
|
20230524,33500,33850,34100,33300,6902,231318950,00,0.00,N,5,-100,
|
|
20230523,33600,33600,34100,33500,17839,603460150,00,0.00,N,3,0,
|
|
20230522,33600,33850,34150,33350,12797,431030800,00,0.00,N,5,-250,
|
|
20230519,33850,33700,34200,33550,20612,698176050,00,0.00,N,2,150,
|
|
20230518,33700,33800,34250,33500,14337,484877950,00,0.00,N,2,100,
|
|
20230517,33600,33000,33800,32750,25396,848220750,00,0.00,N,2,700,
|
|
20230516,32900,32750,33250,32300,14699,483222950,00,0.00,N,2,400,
|
|
20230515,32500,33400,33650,32300,19285,627249250,00,0.00,N,5,-900,
|
|
20230512,33400,34150,34250,33100,16344,544598100,00,0.00,N,5,-300,
|
|
20230511,33700,33600,34100,33450,54400,1838619150,00,0.00,N,2,100,
|
|
20230510,33600,32650,33850,31500,53041,1763740900,00,0.00,N,2,950,
|
|
20230509,32650,31900,32950,31550,47698,1540649000,00,0.00,N,2,750,
|
|
20230508,31900,32250,32250,31450,60353,1913163200,00,0.00,N,5,-50,
|
|
20230504,31950,33150,33200,31500,210370,6744787050,00,0.00,N,5,-2650,
|
|
20230503,34600,34950,35400,34100,28033,967270150,00,0.00,N,5,-250,
|
|
20230502,34850,34400,35200,33650,43668,1514120850,00,0.00,N,2,650,
|
|
20230428,34200,33900,34600,33600,28722,979367400,00,0.00,N,2,450,
|
|
20230427,33750,32900,33800,32500,22730,759920550,00,0.00,N,2,850,
|
|
20230426,32900,33500,33500,31900,20491,673486700,00,0.00,N,5,-850,
|
|
20230425,33750,34200,34200,32250,61994,2055581400,00,0.00,N,5,-50,
|
|
20230424,33800,32900,34200,32500,32657,1097831200,00,0.00,N,2,1300,
|
|
20230421,32500,33150,33500,32500,43862,1433537550,00,0.00,N,5,-750,
|
|
20230420,33250,33800,33900,33000,25460,851334050,00,0.00,N,5,-550,
|
|
20230419,33800,33800,34150,33400,20139,680955550,00,0.00,N,3,0,
|
|
20230418,33800,34350,34650,33450,31856,1077972050,00,0.00,N,5,-950,
|
|
20230417,34750,34750,34900,33600,39735,1353016300,00,0.00,N,2,200,
|
|
20230414,34550,34350,35650,34200,95820,3343293950,00,0.00,N,2,700,
|
|
20230413,33850,33700,34400,32800,73273,2466556550,00,0.00,N,2,250,
|
|
20230412,33600,31450,33900,31350,122301,4008814250,00,0.00,N,2,2350,
|
|
20230411,31250,30400,31350,30150,43002,1331445900,00,0.00,N,2,850,
|
|
20230410,30400,31100,31100,30200,24552,745934200,00,0.00,N,5,-300,
|
|
20230407,30700,30600,30900,30300,25912,791843250,00,0.00,N,2,100,
|
|
20230406,30600,31000,31000,30300,18531,567645050,00,0.00,N,5,-550,
|
|
20230405,31150,30650,31300,30400,26290,813908800,00,0.00,N,2,600,
|
|
20230404,30550,30250,30600,29950,22794,692225600,00,0.00,N,2,450,
|
|
20230403,30100,30450,30450,29950,12486,375976850,00,0.00,N,5,-100,
|
|
20230331,30200,30250,30300,30000,12355,372292500,00,0.00,N,5,-150,
|
|
20230330,30350,30600,30600,30000,19607,590852500,00,0.00,N,5,-200,
|
|
20230329,30550,29850,30550,29700,26691,801560100,00,0.00,N,2,550,
|
|
20230328,30000,29850,30000,29650,13678,407961450,00,0.00,N,2,300,
|
|
20230327,29700,29350,29800,29050,16836,495344250,00,0.00,N,2,200,
|
|
20230324,29500,29450,29600,29250,10009,294500250,00,0.00,N,2,150,
|
|
20230323,29350,29400,29500,29200,19075,559277200,00,0.00,N,5,-150,
|
|
20230322,29500,29900,30000,29500,19440,575954750,00,0.00,N,5,-400,
|
|
20230321,29900,30250,30250,29600,13435,399729350,00,0.00,N,5,-50,
|
|
20230320,29950,30350,30400,29900,15110,453933000,00,0.00,N,5,-50,
|
|
20230317,30000,29950,30550,29650,18702,561885950,00,0.00,N,2,450,
|
|
20230316,29550,29450,29700,29100,14721,433632200,00,0.00,N,5,-50,
|
|
20230315,29600,29550,30300,29550,15577,465796100,00,0.00,N,2,250,
|
|
20230314,29350,30450,30450,29300,29519,872661900,00,0.00,N,5,-1150,
|
|
20230313,30500,30050,30800,29000,55760,1654704850,00,0.00,N,2,300,
|
|
20230310,30200,31200,31300,30100,59359,1810659550,00,0.00,N,5,-1300,
|
|
20230309,31500,31550,31700,31050,18820,590829450,00,0.00,N,5,-50,
|
|
20230308,31550,32050,32050,31300,28192,888669450,00,0.00,N,5,-550,
|
|
20230307,32100,31800,32150,31600,27866,888076750,00,0.00,N,2,200,
|
|
20230306,31900,31750,32000,31450,30990,981179750,00,0.00,N,2,250,
|
|
20230303,31650,31550,32200,31200,42959,1365413300,00,0.00,N,2,150,
|
|
20230302,31500,31250,31500,30950,20369,636231000,00,0.00,N,2,250,
|
|
20230228,31250,30950,31350,30900,29210,907518350,00,0.00,N,2,300,
|
|
20230227,30950,31200,31400,30700,29522,914537600,00,0.00,N,5,-450,
|
|
20230224,31400,31850,31850,31250,22975,720719350,00,0.00,N,5,-100,
|
|
20230223,31500,31950,32300,31300,36750,1162530450,00,0.00,N,2,50,
|
|
20230222,31450,31700,32000,31300,46956,1490747450,00,0.00,N,2,150,
|
|
20230221,31300,31450,31550,31150,16312,511624650,00,0.00,N,5,-150,
|
|
20230220,31450,31700,31700,31150,18542,582102400,00,0.00,N,5,-50,
|
|
20230217,31500,31400,31650,31250,12590,395473250,00,0.00,N,5,-250,
|
|
20230216,31750,31750,32050,31350,23689,750164150,00,0.00,N,2,400,
|
|
20230215,31350,32000,32100,31300,27777,876416200,00,0.00,N,5,-500,
|
|
20230214,31850,32050,32400,31750,22429,716472300,00,0.00,N,2,50,
|
|
20230213,31800,31300,31850,31200,23847,752916050,00,0.00,N,2,400,
|
|
20230210,31400,31600,31800,31300,14689,462018600,00,0.00,N,5,-200,
|
|
20230209,31600,32000,32000,31400,26641,843813300,00,0.00,N,5,-450,
|
|
20230208,32050,32100,32300,31650,33801,1077644200,00,0.00,N,3,0,
|
|
20230207,32050,32400,32400,31650,31416,1005732700,00,0.00,N,3,0,
|
|
20230206,32050,32800,32800,31900,26488,853754650,00,0.00,N,5,-650,
|
|
20230203,32700,33900,33900,32550,55345,1835816150,00,0.00,N,5,-350,
|
|
20230202,33050,33250,33650,32700,21879,725354850,00,0.00,N,2,350,
|
|
20230201,32700,32500,32950,32050,16661,541918650,00,0.00,N,2,550,
|
|
20230131,32150,32450,32850,32150,9254,299904300,00,0.00,N,5,-400,
|
|
20230130,32550,32750,32750,31950,19890,643755150,00,0.00,N,5,-200,
|
|
20230127,32750,33550,33900,32450,29709,974616400,00,0.00,N,5,-750,
|
|
20230126,33500,33600,34600,33350,28733,978767850,00,0.00,N,5,-300,
|
|
20230125,33800,33150,34000,33150,35396,1196302500,00,0.00,N,2,650,
|
|
20230120,33150,32800,33800,32500,28674,956387750,00,0.00,N,2,550,
|
|
20230119,32600,32100,32950,31550,18117,589927450,00,0.00,N,2,450,
|
|
20230118,32150,32400,32400,31800,12062,387656600,00,0.00,N,3,0,
|
|
20230117,32150,31700,32700,31350,29282,946629850,00,0.00,N,2,600,
|
|
20230116,31550,31350,31650,31300,8373,263474000,00,0.00,N,3,0,
|
|
20230113,31550,31450,31800,31300,6384,200903750,00,0.00,N,2,150,
|
|
20230112,31400,31150,31500,30800,33337,1036530700,00,0.00,N,2,400,
|
|
20230111,31000,30550,31100,30250,29601,914814600,00,0.00,N,2,700,
|
|
20230110,30300,30650,30650,30100,15918,481164150,00,0.00,N,5,-200,
|
|
20230109,30500,31000,31000,30300,12771,389034550,00,0.00,N,3,0,
|
|
20230106,30500,29850,30600,29750,11117,336181100,00,0.00,N,2,650,
|
|
20230105,29850,30050,30300,29800,17223,516546700,00,0.00,N,5,-100,
|
|
20230104,29950,29950,30300,29750,7490,223872500,00,0.00,N,3,0,
|
|
20230103,29950,30450,30450,29850,13873,416436400,00,0.00,N,5,-350,
|
|
20230102,30300,30500,30750,29950,8813,267786550,00,0.00,N,2,150,
|
|
20221229,30150,31000,31000,30000,17004,513639850,00,0.00,N,5,-750,
|
|
20221228,30900,31000,31000,30550,9288,286472650,02,0.00,N,5,-100,
|
|
20221227,31000,30500,31350,30500,29917,925272450,00,0.00,N,2,200,
|
|
20221226,30800,30450,31050,30300,15076,463881450,00,0.00,N,2,100,
|
|
20221223,30700,30400,31000,30400,21707,669030400,00,0.00,N,5,-300,
|
|
20221222,31000,30300,31000,30000,18558,569552250,00,0.00,N,2,850,
|
|
20221221,30150,29900,30400,29650,12881,384951500,00,0.00,N,2,250,
|
|
20221220,29900,30600,30600,29900,29362,886720150,00,0.00,N,5,-700,
|
|
20221219,30600,30600,31000,30550,16756,515143350,00,0.00,N,5,-400,
|
|
20221216,31000,30850,31000,30550,5996,184652400,00,0.00,N,3,0,
|
|
20221215,31000,31450,31600,30900,15371,479359500,00,0.00,N,5,-250,
|
|
20221214,31250,31500,31500,31050,6643,207832450,00,0.00,N,2,250,
|
|
20221213,31000,31850,31900,30900,11906,370976750,00,0.00,N,5,-350,
|
|
20221212,31350,31350,31700,31150,8077,254153650,00,0.00,N,5,-50,
|
|
20221209,31400,31900,32200,31150,11842,372464950,00,0.00,N,2,50,
|
|
20221208,31350,31650,31650,30550,22404,694542400,00,0.00,N,5,-300,
|
|
20221207,31650,32400,32400,31500,12195,386800750,00,0.00,N,5,-650,
|
|
20221206,32300,32450,32950,32300,10230,333922300,00,0.00,N,5,-300,
|
|
20221205,32600,32600,33050,32150,14683,482161950,00,0.00,N,2,100,
|
|
20221202,32500,32000,32500,31850,11782,381316950,00,0.00,N,2,500,
|
|
20221201,32000,32150,32300,31800,16412,523370100,00,0.00,N,2,300,
|
|
20221130,31700,31700,31900,31500,13767,436801000,00,0.00,N,2,150,
|
|
20221129,31550,31400,31950,31000,11962,377349650,00,0.00,N,3,0,
|
|
20221128,31550,31950,32250,31450,12460,394498850,00,0.00,N,5,-500,
|
|
20221125,32050,32200,32400,31800,11436,367978850,00,0.00,N,5,-100,
|
|
20221124,32150,32550,32550,31950,14253,458331500,00,0.00,N,3,0,
|
|
20221123,32150,32750,32750,31800,8971,288000150,00,0.00,N,2,150,
|
|
20221122,32000,32750,33650,31900,32168,1049137100,00,0.00,N,2,300,
|
|
20221121,31700,32400,32400,31650,12093,385770300,00,0.00,N,5,-150,
|
|
20221118,31850,31950,32400,31750,13464,432580100,00,0.00,N,5,-100,
|
|
20221117,31950,31850,32150,31450,15176,482475400,00,0.00,N,5,-100,
|
|
20221116,32050,31800,32200,31350,28645,912369600,00,0.00,N,2,450,
|
|
20221115,31600,31500,31700,31200,27540,868271100,00,0.00,N,2,100,
|
|
20221114,31500,30900,31550,30750,41879,1307106550,00,0.00,N,2,700,
|
|
20221111,30800,31700,31700,30700,47211,1460976500,00,0.00,N,3,0,
|
|
20221110,30800,30800,31150,30600,14887,459449700,00,0.00,N,5,-50,
|
|
20221109,30850,30650,31300,30600,27985,864242450,00,0.00,N,2,350,
|
|
20221108,30500,30700,30850,30150,46015,1401135350,00,0.00,N,2,50,
|
|
20221107,30450,30750,31300,30250,39633,1209998400,00,0.00,N,5,-450,
|
|
20221104,30900,31000,31200,30500,26563,820861950,00,0.00,N,5,-250,
|
|
20221103,31150,30750,31350,30300,29576,915363350,00,0.00,N,2,50,
|
|
20221102,31100,31500,32700,30300,209459,6504487050,00,0.00,N,5,-3700,
|
|
20221101,34800,35250,35300,34550,7784,267440800,00,0.00,N,2,150,
|
|
20221031,34650,34800,34800,34450,2114,73150300,00,0.00,N,5,-150,
|
|
20221028,34800,35100,35100,34350,6144,212229550,00,0.00,N,5,-300,
|
|
20221027,35100,35150,35200,34650,5323,185428800,00,0.00,N,2,200,
|
|
20221026,34900,35250,35250,33600,14248,485609150,00,0.00,N,2,450,
|
|
20221025,34450,35400,37500,34150,14336,501455750,00,0.00,N,5,-400,
|
|
20221024,34850,34750,35850,34600,19349,681662250,00,0.00,N,2,450,
|
|
20221021,34400,34500,34700,33800,8302,283929200,00,0.00,N,5,-350,
|
|
20221020,34750,34000,34750,33800,14759,507055450,00,0.00,N,2,850,
|
|
20221019,33900,33750,34600,33600,24413,835553850,00,0.00,N,2,150,
|
|
20221018,33750,34200,34500,33400,14021,475651000,00,0.00,N,5,-150,
|
|
20221017,33900,32000,34100,31400,33924,1125928450,00,0.00,N,2,1900,
|
|
20221014,32000,30900,32200,30900,20376,647593700,00,0.00,N,2,1200,
|
|
20221013,30800,32650,32650,30550,43735,1360415150,00,0.00,N,5,-1650,
|
|
20221012,32450,33350,33500,32250,36998,1207200400,00,0.00,N,5,-1300,
|
|
20221011,33750,34650,34700,33400,18202,617289550,00,0.00,N,5,-850,
|
|
20221007,34600,35550,35550,34400,13988,485374700,00,0.00,N,5,-1050,
|
|
20221006,35650,35000,35800,34350,13694,484284900,00,0.00,N,2,1000,
|
|
20221005,34650,35450,35500,34150,8913,308951050,00,0.00,N,5,-450,
|
|
20221004,35100,34750,35150,34150,11177,387379600,00,0.00,N,2,800,
|
|
20220930,34300,34150,34700,33650,13029,445018100,00,0.00,N,2,100,
|
|
20220929,34200,34900,35550,33950,13746,478500700,00,0.00,N,5,-700,
|
|
20220928,34900,34650,35400,34050,22223,769346050,00,0.00,N,2,250,
|
|
20220927,34650,34000,35800,33800,22353,771916200,00,0.00,N,2,50,
|
|
20220926,34600,36550,36600,34350,30987,1078588300,00,0.00,N,5,-2000,
|
|
20220923,36600,37050,37650,35850,18802,685506350,00,0.00,N,5,-500,
|
|
20220922,37100,37700,37700,36750,17891,661727500,00,0.00,N,5,-700,
|
|
20220921,37800,38350,38450,37350,15856,595581250,00,0.00,N,5,-350,
|
|
20220920,38150,38300,38300,37500,12851,486250150,00,0.00,N,2,400,
|
|
20220919,37750,37900,38150,37350,22409,843699900,00,0.00,N,5,-250,
|
|
20220916,38000,38800,38800,37850,17820,679252600,00,0.00,N,5,-650,
|
|
20220915,38650,39000,39000,38450,7335,283528650,00,0.00,N,5,-300,
|
|
20220914,38950,38450,39100,38000,12838,495915400,00,0.00,N,5,-600,
|
|
20220913,39550,39400,39700,39350,5682,224451150,00,0.00,N,2,200,
|
|
20220908,39350,39300,39700,38650,19073,750382250,00,0.00,N,2,500,
|
|
20220907,38850,39750,39750,38250,19226,742772950,00,0.00,N,5,-550,
|
|
20220906,39400,39500,39500,38950,6891,271004700,00,0.00,N,2,400,
|
|
20220905,39000,39100,39700,38650,10039,391094050,00,0.00,N,5,-450,
|
|
20220902,39450,38800,40100,38400,28725,1134323900,00,0.00,N,2,550,
|
|
20220901,38900,39600,39600,38650,22990,893629400,00,0.00,N,5,-750,
|
|
20220831,39650,40250,40300,39450,29842,1183149400,00,0.00,N,5,-800,
|
|
20220830,40450,39800,40650,39750,14461,579989200,00,0.00,N,2,350,
|
|
20220829,40100,40000,40200,39450,14886,593257100,00,0.00,N,5,-750,
|
|
20220826,40850,41000,41350,40800,11872,486379400,00,0.00,N,5,-50,
|
|
20220825,40900,40700,41400,40500,13022,533565150,00,0.00,N,2,200,
|
|
20220824,40700,40150,41000,39900,23179,936711700,00,0.00,N,2,550,
|
|
20220823,40150,40750,41350,40150,21094,858030250,00,0.00,N,5,-850,
|
|
20220822,41000,41250,41550,40800,36818,1514380500,00,0.00,N,5,-950,
|
|
20220819,41950,43600,43600,41500,51753,2172793150,00,0.00,N,5,-1200,
|
|
20220818,43150,43000,43750,42750,16306,704610350,00,0.00,N,5,-250,
|
|
20220817,43400,43050,44000,42500,41725,1822562850,00,0.00,N,2,200,
|
|
20220816,43200,44300,44550,42950,39634,1724358800,00,0.00,N,5,-900,
|
|
20220812,44100,43350,44300,43050,61092,2682406600,00,0.00,N,2,800,
|
|
20220811,43300,43000,43600,43000,37770,1634244900,00,0.00,N,2,550,
|
|
20220810,42750,42650,43200,42300,51665,2211029250,00,0.00,N,2,350,
|
|
20220809,42400,41550,42600,41100,46010,1938154600,00,0.00,N,2,700,
|
|
20220808,41700,41650,41750,41000,26379,1093489700,00,0.00,N,2,200,
|
|
20220805,41500,41900,41900,40550,21448,889377700,00,0.00,N,5,-150,
|
|
20220804,41650,41400,41850,41200,23393,971991650,00,0.00,N,2,350,
|
|
20220803,41300,40300,41400,40250,29287,1197912000,00,0.00,N,2,1000,
|
|
20220802,40300,40950,41700,38850,41845,1716724000,00,0.00,N,5,-650,
|
|
20220801,40950,41100,41300,40500,36840,1506150950,00,0.00,N,3,0,
|
|
20220729,40950,41500,41500,40750,40206,1647417400,00,0.00,N,5,-100,
|
|
20220728,41050,41150,41750,40300,110453,4535123050,00,0.00,N,2,50,
|
|
20220727,41000,37900,42100,37400,226537,9285226150,00,0.00,N,2,2700,
|
|
20220726,38300,37100,38400,37100,26174,992790000,00,0.00,N,2,700,
|
|
20220725,37600,36950,37900,36800,21536,802806500,00,0.00,N,5,-50,
|
|
20220722,37650,37800,38350,37400,15496,587160200,00,0.00,N,5,-50,
|
|
20220721,37700,37650,37750,37350,9047,340116850,00,0.00,N,2,350,
|
|
20220720,37350,36850,37500,36450,27637,1029785150,00,0.00,N,2,500,
|
|
20220719,36850,36650,37100,36100,10694,393259950,00,0.00,N,2,200,
|
|
20220718,36650,36250,36700,36200,15563,568269050,00,0.00,N,2,850,
|
|
20220715,35800,35300,36250,34950,15883,567903650,00,0.00,N,2,350,
|
|
20220714,35450,35000,35500,35000,5703,201187450,00,0.00,N,2,450,
|
|
20220713,35000,34650,35250,34650,8214,287471850,00,0.00,N,5,-100,
|
|
20220712,35100,34200,35650,34200,20179,707290250,00,0.00,N,2,450,
|
|
20220711,34650,35200,35550,34600,12659,442533000,00,0.00,N,3,0,
|
|
20220708,34650,34600,35200,34050,22973,797594800,00,0.00,N,2,450,
|
|
20220707,34200,34500,34700,33900,4464,153074400,00,0.00,N,2,150,
|
|
20220706,34050,34900,34900,34000,21931,753355900,00,0.00,N,5,-750,
|
|
20220705,34800,34700,34800,34000,9992,343251050,00,0.00,N,2,500,
|
|
20220704,34300,34750,35300,33450,20451,697393300,00,0.00,N,5,-400,
|
|
20220701,34700,35100,35350,34650,26462,923271350,00,0.00,N,5,-450,
|
|
20220630,35150,35550,35800,35100,11080,391008850,00,0.00,N,5,-600,
|
|
20220629,35750,35600,36000,35550,12030,429703650,00,0.00,N,5,-450,
|
|
20220628,36200,36700,36700,36050,9281,336016750,00,0.00,N,5,-50,
|
|
20220627,36250,36150,36800,36050,10732,390532250,00,0.00,N,2,150,
|
|
20220624,36100,35100,36300,35100,14816,532496850,00,0.00,N,2,1000,
|
|
20220623,35100,36450,36450,34750,29872,1057305700,00,0.00,N,5,-700,
|
|
20220622,35800,37100,37450,35650,20139,730479700,00,0.00,N,5,-1400,
|
|
20220621,37200,36050,37300,36000,19142,706138600,00,0.00,N,2,950,
|
|
20220620,36250,36750,37250,36250,13313,487608900,00,0.00,N,5,-450,
|
|
20220617,36700,35350,37150,35050,22093,802468550,00,0.00,N,2,300,
|
|
20220616,36400,36150,37300,35950,20441,753783350,00,0.00,N,2,300,
|
|
20220615,36100,35900,36400,35300,15464,555864650,00,0.00,N,5,-200,
|
|
20220614,36300,35800,36450,35200,23007,821551600,00,0.00,N,2,300,
|
|
20220613,36000,36700,36700,35600,25806,932533150,00,0.00,N,5,-1100,
|
|
20220610,37100,37500,37500,36700,28048,1040698850,00,0.00,N,5,-550,
|
|
20220609,37650,38050,38450,37550,16057,609981000,00,0.00,N,5,-450,
|
|
20220608,38100,38500,38650,37900,20835,794486750,00,0.00,N,5,-150,
|
|
20220607,38250,39200,39200,38200,15990,615445550,00,0.00,N,5,-750,
|
|
20220603,39000,39050,39350,38800,9847,384322950,00,0.00,N,2,100,
|
|
20220602,38900,39100,39300,38750,31259,1217600150,00,0.00,N,5,-300,
|
|
20220531,39200,39500,39500,38750,12872,503927750,00,0.00,N,3,0,
|
|
20220530,39200,39300,39750,39200,9652,380514050,00,0.00,N,2,150,
|
|
20220527,39050,39900,39900,38950,13793,540020050,00,0.00,N,5,-250,
|
|
20220526,39300,40350,40350,39000,11053,436730400,00,0.00,N,5,-200,
|
|
20220525,39500,39350,40450,39200,37797,1510824550,00,0.00,N,2,450,
|
|
20220524,39050,39900,39900,39050,16520,652181700,00,0.00,N,5,-600,
|
|
20220523,39650,40200,40650,39550,18522,738587850,00,0.00,N,5,-1000,
|
|
20220520,40650,40000,40800,39850,35151,1425384700,00,0.00,N,2,900,
|
|
20220519,39750,38750,40000,38700,20013,790432600,00,0.00,N,5,-100,
|
|
20220518,39850,39750,40000,39200,19463,770723600,00,0.00,N,2,350,
|
|
20220517,39500,39050,39650,38700,14599,575361250,00,0.00,N,2,300,
|
|
20220516,39200,39400,39550,38700,29111,1141379900,00,0.00,N,2,200,
|