686 lines
45 KiB
CSV
686 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250228,20200,20500,20500,19930,36848,741746480,00,0.00,N,5,-350,
|
|
20250227,20550,19990,20600,19990,47373,964893010,00,0.00,N,2,350,
|
|
20250226,20200,19270,20400,19210,80201,1605966020,00,0.00,N,2,880,
|
|
20250225,19320,19010,19360,18890,24425,470355420,00,0.00,N,2,280,
|
|
20250224,19040,19260,19260,18940,10991,209426600,00,0.00,N,5,-140,
|
|
20250221,19180,19010,19210,18920,22806,434686280,00,0.00,N,2,170,
|
|
20250220,19010,19070,19230,18960,17863,340778610,00,0.00,N,5,-60,
|
|
20250219,19070,19260,19290,18960,16820,321193780,00,0.00,N,5,-170,
|
|
20250218,19240,19160,19360,19130,14109,271296140,00,0.00,N,2,30,
|
|
20250217,19210,19200,19250,19050,11210,214720980,00,0.00,N,2,40,
|
|
20250214,19170,19280,19460,19110,23875,459867840,00,0.00,N,5,-110,
|
|
20250213,19280,18520,19520,18520,79250,1518492870,00,0.00,N,2,760,
|
|
20250212,18520,18850,18850,18500,20928,388689240,00,0.00,N,5,-290,
|
|
20250211,18810,18810,19000,18500,26334,494163430,00,0.00,N,5,-40,
|
|
20250210,18850,18830,18960,18590,13780,259146750,00,0.00,N,2,20,
|
|
20250207,18830,19190,19190,18780,10914,205648110,00,0.00,N,5,-180,
|
|
20250206,19010,18820,19420,18820,49119,940204290,00,0.00,N,2,140,
|
|
20250205,18870,18060,18970,18020,52543,979975240,00,0.00,N,2,810,
|
|
20250204,18060,17860,18130,17860,15730,284181440,00,0.00,N,2,200,
|
|
20250203,17860,17750,18190,17630,23565,420294400,00,0.00,N,5,-40,
|
|
20250131,17900,17980,17980,17750,25257,450515500,00,0.00,N,5,-70,
|
|
20250124,17970,17860,18800,17860,44396,807330860,00,0.00,N,2,110,
|
|
20250123,17860,18110,18200,17850,40230,721678170,00,0.00,N,5,-250,
|
|
20250122,18110,18120,18290,18100,17972,326318210,00,0.00,N,3,0,
|
|
20250121,18110,18120,18240,18100,15839,287649250,00,0.00,N,5,-50,
|
|
20250120,18160,18430,18510,18130,20843,379206790,00,0.00,N,5,-270,
|
|
20250117,18430,18750,18750,18210,21633,396081530,00,0.00,N,5,-140,
|
|
20250116,18570,18460,18740,18460,16395,305747740,00,0.00,N,2,140,
|
|
20250115,18430,18700,18700,18400,11517,213079160,00,0.00,N,5,-170,
|
|
20250114,18600,18660,18740,18480,10054,186900900,00,0.00,N,5,-60,
|
|
20250113,18660,18710,18750,18580,15307,285164930,00,0.00,N,5,-50,
|
|
20250110,18710,18840,18920,18670,12516,234457370,00,0.00,N,5,-130,
|
|
20250109,18840,18950,18990,18820,7758,146428020,00,0.00,N,5,-110,
|
|
20250108,18950,18900,19270,18850,22476,426726230,00,0.00,N,2,50,
|
|
20250107,18900,18830,18990,18710,15251,287338780,00,0.00,N,2,70,
|
|
20250106,18830,18600,19050,18570,21502,403552680,00,0.00,N,2,250,
|
|
20250103,18580,18180,18590,18180,16858,310760240,00,0.00,N,2,370,
|
|
20250102,18210,18230,18310,18130,9200,167528810,00,0.00,N,3,0,
|
|
20241230,18210,17950,18280,17910,8258,150156640,00,0.00,N,2,170,
|
|
20241227,18040,18350,18350,18000,24819,450093240,02,0.00,N,5,-490,
|
|
20241226,18530,18530,18660,18350,15175,280983250,00,0.00,N,5,-100,
|
|
20241224,18630,18490,18650,18400,8879,164517910,00,0.00,N,2,300,
|
|
20241223,18330,18050,18480,18050,21614,395849360,00,0.00,N,2,420,
|
|
20241220,17910,18580,18580,17910,44939,814746170,00,0.00,N,5,-550,
|
|
20241219,18460,18600,18690,18390,23689,437818220,00,0.00,N,5,-350,
|
|
20241218,18810,18680,18810,18520,13255,246847480,00,0.00,N,2,130,
|
|
20241217,18680,18600,18760,18430,14816,275608810,00,0.00,N,2,80,
|
|
20241216,18600,18410,18900,18410,25030,467477510,00,0.00,N,2,200,
|
|
20241213,18400,18250,18720,18250,18452,340945810,00,0.00,N,2,30,
|
|
20241212,18370,18350,18550,18270,22686,416921680,00,0.00,N,2,20,
|
|
20241211,18350,17810,18360,17810,13983,254683650,00,0.00,N,2,390,
|
|
20241210,17960,17260,18110,17260,24870,444593050,00,0.00,N,2,700,
|
|
20241209,17260,17930,17940,17250,52415,917894120,00,0.00,N,5,-920,
|
|
20241206,18180,18220,18540,17620,41765,750539520,00,0.00,N,5,-100,
|
|
20241205,18280,18500,18670,18200,28802,528661870,00,0.00,N,5,-130,
|
|
20241204,18410,18550,18860,18300,38488,711571690,00,0.00,N,5,-590,
|
|
20241203,19000,18550,19060,18550,26424,500047980,00,0.00,N,2,320,
|
|
20241202,18680,18800,18960,18410,22003,410320660,00,0.00,N,5,-150,
|
|
20241129,18830,19200,19200,18800,13703,259317350,00,0.00,N,5,-370,
|
|
20241128,19200,18880,19300,18880,14288,274210110,00,0.00,N,2,340,
|
|
20241127,18860,19050,19080,18840,20567,388824320,00,0.00,N,5,-190,
|
|
20241126,19050,19320,19350,19000,40080,766835070,00,0.00,N,5,-370,
|
|
20241125,19420,18920,19450,18920,15032,290536350,00,0.00,N,2,420,
|
|
20241122,19000,19180,19230,18910,12298,234168520,00,0.00,N,5,-90,
|
|
20241121,19090,18950,19380,18910,20544,392203640,00,0.00,N,2,140,
|
|
20241120,18950,18730,19080,18730,19685,373025470,00,0.00,N,2,250,
|
|
20241119,18700,18550,19000,18550,31189,581919630,00,0.00,N,2,120,
|
|
20241118,18580,18740,18950,18510,39549,739216630,00,0.00,N,5,-400,
|
|
20241115,18980,18500,18980,18180,47746,882405350,00,0.00,N,2,400,
|
|
20241114,18580,18810,19050,18320,32936,617856220,00,0.00,N,5,-230,
|
|
20241113,18810,19100,19340,18740,36188,685929920,00,0.00,N,5,-330,
|
|
20241112,19140,19860,19900,19060,76326,1482730560,00,0.00,N,5,-720,
|
|
20241111,19860,20500,20650,19860,84909,1704725070,00,0.00,N,5,-640,
|
|
20241108,20500,20600,20750,20500,24462,503650250,00,0.00,N,5,-100,
|
|
20241107,20600,20750,20800,20500,24509,504456950,00,0.00,N,5,-250,
|
|
20241106,20850,21100,21250,20650,20772,432701250,00,0.00,N,5,-150,
|
|
20241105,21000,20950,21250,20800,20930,438709650,00,0.00,N,2,200,
|
|
20241104,20800,20750,20900,20450,19874,411337700,00,0.00,N,2,200,
|
|
20241101,20600,20650,21050,20500,29147,602531100,00,0.00,N,5,-250,
|
|
20241031,20850,20750,21050,20650,22808,475568100,00,0.00,N,3,0,
|
|
20241030,20850,21150,21150,20800,13426,280971800,00,0.00,N,5,-200,
|
|
20241029,21050,21200,21200,20800,30702,643100950,00,0.00,N,5,-50,
|
|
20241028,21100,20750,21200,20750,19054,400847400,00,0.00,N,2,400,
|
|
20241025,20700,20900,20950,20500,28682,591504400,00,0.00,N,5,-100,
|
|
20241024,20800,20850,21100,20800,20274,424188100,00,0.00,N,5,-100,
|
|
20241023,20900,21250,21300,20550,72795,1512939650,00,0.00,N,5,-350,
|
|
20241022,21250,21650,21950,21100,19028,406421900,00,0.00,N,5,-450,
|
|
20241021,21700,22100,22300,21700,19967,437599500,00,0.00,N,5,-400,
|
|
20241018,22100,22150,22400,21950,35401,785417450,00,0.00,N,3,0,
|
|
20241017,22100,22050,22350,21750,37553,828481300,00,0.00,N,2,50,
|
|
20241016,22050,21250,22050,20800,58189,1257844750,00,0.00,N,2,900,
|
|
20241015,21150,20800,21250,20750,24892,524577500,00,0.00,N,2,400,
|
|
20241014,20750,20800,21000,20700,17802,370412250,00,0.00,N,5,-50,
|
|
20241011,20800,20800,21100,20750,25381,529426950,00,0.00,N,5,-100,
|
|
20241010,20900,20900,21250,20800,16681,349137350,00,0.00,N,2,100,
|
|
20241008,20800,21000,21200,20700,18345,383240550,00,0.00,N,5,-200,
|
|
20241007,21000,21100,21300,20850,18149,382740400,00,0.00,N,2,200,
|
|
20241004,20800,20700,21150,20650,19806,413932100,00,0.00,N,2,150,
|
|
20241002,20650,20700,20850,20400,37778,777914800,00,0.00,N,2,50,
|
|
20240930,20600,21500,21600,20600,71632,1504308400,00,0.00,N,5,-1000,
|
|
20240927,21600,21900,21900,21300,36003,776616050,00,0.00,N,5,-250,
|
|
20240926,21850,21750,22000,21550,18771,409435050,00,0.00,N,2,300,
|
|
20240925,21550,21600,21950,21500,29510,641533200,00,0.00,N,3,0,
|
|
20240924,21550,21450,21650,21250,22037,471930900,00,0.00,N,3,0,
|
|
20240923,21550,21500,21800,21150,22405,480698600,00,0.00,N,2,50,
|
|
20240920,21500,21800,21950,21500,27671,598750450,00,0.00,N,5,-300,
|
|
20240919,21800,21500,21800,21300,13547,292606900,00,0.00,N,2,300,
|
|
20240913,21500,21100,21500,21100,7374,157208750,00,0.00,N,2,200,
|
|
20240912,21300,21100,21400,20950,15892,336249350,00,0.00,N,2,300,
|
|
20240911,21000,20600,21300,20600,15080,316200000,00,0.00,N,2,400,
|
|
20240910,20600,21100,21300,20600,21966,459601800,00,0.00,N,5,-450,
|
|
20240909,21050,20850,21200,20350,24143,499819650,00,0.00,N,2,150,
|
|
20240906,20900,21000,21200,20500,55879,1162665000,00,0.00,N,5,-250,
|
|
20240905,21150,21550,21850,21000,41842,891135800,00,0.00,N,5,-600,
|
|
20240904,21750,21950,22350,21600,40090,872520100,00,0.00,N,5,-600,
|
|
20240903,22350,22450,22600,22300,12712,284756850,00,0.00,N,5,-100,
|
|
20240902,22450,22600,22700,22100,36631,817797200,00,0.00,N,5,-150,
|
|
20240830,22600,22950,23050,22500,21109,478832050,00,0.00,N,5,-150,
|
|
20240829,22750,22850,23200,22750,19582,448012650,00,0.00,N,5,-400,
|
|
20240828,23150,22850,23200,22850,17418,401152650,00,0.00,N,2,50,
|
|
20240827,23100,23250,23250,22800,14037,322739800,00,0.00,N,2,50,
|
|
20240826,23050,23200,23250,22850,17546,403853100,00,0.00,N,5,-150,
|
|
20240823,23200,23150,23250,22950,9033,208592300,00,0.00,N,2,50,
|
|
20240822,23150,23500,23700,23000,24516,567199250,00,0.00,N,5,-200,
|
|
20240821,23350,23700,23850,23300,28479,668738500,00,0.00,N,5,-400,
|
|
20240820,23750,23750,23850,23500,35941,851997700,00,0.00,N,2,150,
|
|
20240819,23600,23550,23650,23350,46964,1103933600,00,0.00,N,2,250,
|
|
20240816,23350,23050,23500,22850,36225,841635100,00,0.00,N,2,350,
|
|
20240814,23000,23200,23200,22800,19634,450419250,00,0.00,N,5,-100,
|
|
20240813,23100,23000,23200,22650,18882,432792900,00,0.00,N,5,-50,
|
|
20240812,23150,22700,23250,22700,25821,595021100,00,0.00,N,2,250,
|
|
20240809,22900,23000,23250,22850,30747,707436300,00,0.00,N,5,-50,
|
|
20240808,22950,22250,23200,22250,55589,1274984650,00,0.00,N,2,300,
|
|
20240807,22650,21750,22950,21750,31562,716028400,00,0.00,N,2,650,
|
|
20240806,22000,20950,22100,20950,47166,1026279450,00,0.00,N,2,1050,
|
|
20240805,20950,22500,22500,20000,137236,2926934000,00,0.00,N,5,-1850,
|
|
20240802,22800,23200,23350,22800,34772,797938050,00,0.00,N,5,-700,
|
|
20240801,23500,23100,23500,23050,19123,447018800,00,0.00,N,2,400,
|
|
20240731,23100,23000,23350,23000,17391,401935550,00,0.00,N,2,100,
|
|
20240730,23000,23000,23300,22800,28201,650275650,00,0.00,N,2,50,
|
|
20240729,22950,22800,23200,22800,25658,590329850,00,0.00,N,2,100,
|
|
20240726,22850,22800,23000,22100,148378,3346208700,00,0.00,N,5,-750,
|
|
20240725,23600,23750,24000,23300,24750,584832900,00,0.00,N,5,-100,
|
|
20240724,23700,23400,23950,23350,26072,620039150,00,0.00,N,2,250,
|
|
20240723,23450,23500,23800,23400,11157,262237800,00,0.00,N,5,-100,
|
|
20240722,23550,23600,23950,23450,17468,412241400,00,0.00,N,5,-250,
|
|
20240719,23800,24100,24150,23700,20369,484558050,00,0.00,N,5,-250,
|
|
20240718,24050,24100,24200,23800,48123,1155771850,00,0.00,N,3,0,
|
|
20240717,24050,23900,24500,23850,44434,1076603200,00,0.00,N,2,300,
|
|
20240716,23750,24000,24100,23500,27902,662449450,00,0.00,N,5,-250,
|
|
20240715,24000,24350,24500,23900,27325,658518000,00,0.00,N,5,-350,
|
|
20240712,24350,23700,24350,23650,43705,1054565350,00,0.00,N,2,550,
|
|
20240711,23800,24150,24300,23550,50113,1199985350,00,0.00,N,5,-200,
|
|
20240710,24000,23650,24100,23550,40956,978251450,00,0.00,N,2,350,
|
|
20240709,23650,23500,23750,23350,23815,562716700,00,0.00,N,2,250,
|
|
20240708,23400,23400,23500,23150,15418,359823800,00,0.00,N,2,100,
|
|
20240705,23300,23150,23350,22900,22052,511836650,00,0.00,N,2,250,
|
|
20240704,23050,22950,23050,22900,18507,424777200,00,0.00,N,2,100,
|
|
20240703,22950,23350,23500,22950,26138,603285550,00,0.00,N,5,-300,
|
|
20240702,23250,23600,23600,23150,18524,432793350,00,0.00,N,5,-300,
|
|
20240701,23550,23500,23700,23350,12331,290410450,00,0.00,N,2,150,
|
|
20240628,23400,23400,23450,23250,9287,216647100,00,0.00,N,5,-50,
|
|
20240627,23450,23550,23650,23150,21752,508721900,00,0.00,N,2,150,
|
|
20240626,23300,23250,23400,23050,33001,766832500,00,0.00,N,3,0,
|
|
20240625,23300,23350,23650,23250,22285,521840100,00,0.00,N,5,-50,
|
|
20240624,23350,23700,23950,23300,30117,708334700,00,0.00,N,5,-450,
|
|
20240621,23800,23300,23950,23300,35182,833126300,00,0.00,N,2,350,
|
|
20240620,23450,23650,23900,23350,42210,994135850,00,0.00,N,5,-250,
|
|
20240619,23700,24000,24000,23550,27885,662487450,00,0.00,N,5,-150,
|
|
20240618,23850,24150,24250,23800,27083,648579650,00,0.00,N,5,-400,
|
|
20240617,24250,23900,24450,23750,31912,771286100,00,0.00,N,2,350,
|
|
20240614,23900,24050,24100,23750,18044,431502700,00,0.00,N,5,-100,
|
|
20240613,24000,24450,24450,23850,26785,646111100,00,0.00,N,5,-300,
|
|
20240612,24300,24100,24400,23900,30554,740374050,00,0.00,N,2,500,
|
|
20240611,23800,24100,24300,23650,56951,1360214200,00,0.00,N,5,-600,
|
|
20240610,24400,24700,24750,24400,38544,945866000,00,0.00,N,5,-50,
|
|
20240607,24450,24150,24500,24000,23642,575269800,00,0.00,N,2,450,
|
|
20240605,24000,23850,24150,23800,14375,344514550,00,0.00,N,2,150,
|
|
20240604,23850,24350,24350,23850,11099,266736500,00,0.00,N,5,-250,
|
|
20240603,24100,23800,24350,23750,31788,764657650,00,0.00,N,2,300,
|
|
20240531,23800,23700,24000,23500,19395,460740200,00,0.00,N,3,0,
|
|
20240530,23800,24150,24150,23600,12331,293033100,00,0.00,N,5,-100,
|
|
20240529,23900,24000,24200,23900,14833,355964050,00,0.00,N,5,-150,
|
|
20240528,24050,24000,24300,23900,15703,378412500,00,0.00,N,2,50,
|
|
20240527,24000,24750,24750,23700,47855,1149482550,00,0.00,N,5,-600,
|
|
20240524,24600,24450,24700,24450,26020,639243700,00,0.00,N,5,-50,
|
|
20240523,24650,24900,25050,24600,18293,452070950,00,0.00,N,5,-250,
|
|
20240522,24900,24950,25000,24850,17699,441103650,00,0.00,N,2,50,
|
|
20240521,24850,24750,25100,24700,15392,382711400,00,0.00,N,5,-50,
|
|
20240520,24900,25500,25550,24800,34736,871295250,00,0.00,N,5,-450,
|
|
20240517,25350,25050,25500,24950,52282,1317656300,00,0.00,N,2,350,
|
|
20240516,25000,25100,25100,24700,37881,942383300,00,0.00,N,5,-50,
|
|
20240514,25050,24850,25150,24600,33386,833756750,00,0.00,N,2,200,
|
|
20240513,24850,24400,24850,24400,26821,661392350,00,0.00,N,2,450,
|
|
20240510,24400,24500,24700,24150,31382,766939300,00,0.00,N,5,-100,
|
|
20240509,24500,24500,24800,24500,22317,548726350,00,0.00,N,5,-100,
|
|
20240508,24600,24900,24900,24500,23784,585221050,00,0.00,N,5,-50,
|
|
20240507,24650,24850,25000,24500,25913,638325400,00,0.00,N,5,-50,
|
|
20240503,24700,24850,25050,24600,51600,1281487900,00,0.00,N,2,100,
|
|
20240502,24600,24700,24850,24300,51516,1268098450,00,0.00,N,5,-100,
|
|
20240430,24700,23850,24900,23550,213079,5191731350,00,0.00,N,2,1600,
|
|
20240429,23100,22900,23100,22900,24767,575812400,00,0.00,N,2,200,
|
|
20240426,22900,22950,23150,22800,16723,383626450,00,0.00,N,2,100,
|
|
20240425,22800,22750,23050,22700,17026,389727000,00,0.00,N,2,50,
|
|
20240424,22750,23000,23050,22550,39859,904360450,00,0.00,N,5,-100,
|
|
20240423,22850,22800,23000,22700,14229,324705800,00,0.00,N,2,50,
|
|
20240422,22800,22750,23200,22500,27405,627907650,00,0.00,N,2,300,
|
|
20240419,22500,22700,22700,22300,17072,382660200,00,0.00,N,5,-250,
|
|
20240418,22750,22300,22850,22300,19993,453057300,00,0.00,N,2,350,
|
|
20240417,22400,22300,22700,22300,18247,410396200,00,0.00,N,5,-100,
|
|
20240416,22500,21850,22650,21850,42742,953744700,00,0.00,N,2,250,
|
|
20240415,22250,22350,22500,21850,51760,1146772750,00,0.00,N,5,-300,
|
|
20240412,22550,22800,23150,22500,51089,1159024700,00,0.00,N,5,-250,
|
|
20240411,22800,22900,23000,22700,42440,969561900,00,0.00,N,5,-400,
|
|
20240409,23200,23000,23300,23000,35342,816538200,00,0.00,N,3,0,
|
|
20240408,23200,23300,23350,23150,20643,479639550,00,0.00,N,5,-100,
|
|
20240405,23300,23350,23450,23150,37792,879948450,00,0.00,N,5,-250,
|
|
20240404,23550,23750,23850,23400,33110,778895350,00,0.00,N,5,-50,
|
|
20240403,23600,23750,23800,23500,25600,603641450,00,0.00,N,5,-300,
|
|
20240402,23900,24350,24350,23750,41155,984867450,00,0.00,N,5,-500,
|
|
20240401,24400,23650,24500,23650,55851,1352984800,00,0.00,N,2,800,
|
|
20240329,23600,23950,24000,23550,35889,852097500,00,0.00,N,5,-300,
|
|
20240328,23900,24600,24600,23850,34217,827962850,00,0.00,N,5,-400,
|
|
20240327,24300,24100,24550,24050,50615,1232501250,00,0.00,N,2,300,
|
|
20240326,24000,24050,24200,23900,39667,953310650,00,0.00,N,5,-150,
|
|
20240325,24150,23600,24150,23600,58540,1405536950,00,0.00,N,2,550,
|
|
20240322,23600,23750,23750,23350,22253,523711700,00,0.00,N,5,-50,
|
|
20240321,23650,23700,23800,23450,27106,638808050,00,0.00,N,2,150,
|
|
20240320,23500,23250,23750,23150,46986,1102096250,00,0.00,N,2,350,
|
|
20240319,23150,23600,23650,23150,42731,993159200,00,0.00,N,5,-450,
|
|
20240318,23600,23650,23750,23450,20919,492537550,00,0.00,N,5,-50,
|
|
20240315,23650,23900,24000,23600,21962,520635450,00,0.00,N,5,-250,
|
|
20240314,23900,23650,24100,23650,35940,859790850,00,0.00,N,2,250,
|
|
20240313,23650,23700,23800,23500,27078,639592550,00,0.00,N,2,150,
|
|
20240312,23500,23300,24400,23200,70339,1664797600,00,0.00,N,2,200,
|
|
20240311,23300,23350,23800,23250,28554,669752550,00,0.00,N,5,-200,
|
|
20240308,23500,23500,23650,23050,36762,857657750,00,0.00,N,2,250,
|
|
20240307,23250,23350,23650,23050,37486,871725650,00,0.00,N,5,-150,
|
|
20240306,23400,23350,23700,23250,15160,355335450,00,0.00,N,2,50,
|
|
20240305,23350,23450,23600,23150,61997,1447399700,00,0.00,N,5,-100,
|
|
20240304,23450,23800,23950,23300,42684,1002768100,00,0.00,N,5,-300,
|
|
20240229,23750,23500,23900,23250,39890,944405000,00,0.00,N,2,400,
|
|
20240228,23350,23100,23350,23000,49646,1146969300,00,0.00,N,2,150,
|
|
20240227,23200,23650,23850,23050,65835,1532443950,00,0.00,N,5,-400,
|
|
20240226,23600,23950,24150,23600,41467,987818150,00,0.00,N,5,-200,
|
|
20240223,23800,23750,23950,23500,52417,1243929200,00,0.00,N,2,150,
|
|
20240222,23650,24450,24600,23600,125059,2995084750,00,0.00,N,5,-800,
|
|
20240221,24450,24550,24750,24400,25079,614963500,00,0.00,N,5,-100,
|
|
20240220,24550,24750,24750,24450,27914,685472800,00,0.00,N,5,-200,
|
|
20240219,24750,24400,24850,24250,36400,896983800,00,0.00,N,2,400,
|
|
20240216,24350,24500,24600,24150,55430,1346637550,00,0.00,N,5,-150,
|
|
20240215,24500,24750,24750,24500,20455,502558000,00,0.00,N,5,-100,
|
|
20240214,24600,24850,24850,24500,37111,912391150,00,0.00,N,5,-300,
|
|
20240213,24900,24750,25050,24600,25133,624099450,00,0.00,N,2,200,
|
|
20240208,24700,24550,24900,24500,10788,265964750,00,0.00,N,2,200,
|
|
20240207,24500,24550,24750,24400,17986,441647100,00,0.00,N,5,-50,
|
|
20240206,24550,24600,24950,24400,42588,1047866600,00,0.00,N,5,-200,
|
|
20240205,24750,25100,25150,24750,23326,579997700,00,0.00,N,5,-300,
|
|
20240202,25050,24800,25200,24800,20433,511285650,00,0.00,N,2,250,
|
|
20240201,24800,24600,24900,24500,22691,560357450,00,0.00,N,2,200,
|
|
20240131,24600,25250,25250,24550,53491,1324166450,00,0.00,N,5,-800,
|
|
20240130,25400,25250,25650,25150,38476,978108450,00,0.00,N,2,100,
|
|
20240129,25300,25900,25900,25050,40888,1035117200,00,0.00,N,5,-450,
|
|
20240126,25750,25700,25950,25300,42333,1087571400,00,0.00,N,2,300,
|
|
20240125,25450,25550,26000,25150,39093,994654150,00,0.00,N,5,-50,
|
|
20240124,25500,25900,25900,25200,28394,724141700,00,0.00,N,5,-300,
|
|
20240123,25800,24750,25950,24650,55513,1417464050,00,0.00,N,2,1000,
|
|
20240122,24800,24850,24900,24450,25268,624289400,00,0.00,N,2,300,
|
|
20240119,24500,24450,24800,24400,32679,803054600,00,0.00,N,2,100,
|
|
20240118,24400,24800,24900,24150,46759,1148615250,00,0.00,N,5,-150,
|
|
20240117,24550,25650,25650,24500,48202,1193909800,00,0.00,N,5,-800,
|
|
20240116,25350,25300,25850,25150,23233,591256050,00,0.00,N,5,-50,
|
|
20240115,25400,25850,26050,25300,43196,1102016700,00,0.00,N,5,-650,
|
|
20240112,26050,26800,26800,25850,33414,872145600,00,0.00,N,5,-300,
|
|
20240111,26350,26800,26800,26150,39009,1026909500,00,0.00,N,5,-250,
|
|
20240110,26600,26750,26750,26000,37531,990110750,00,0.00,N,2,50,
|
|
20240109,26550,26200,26600,26200,33502,886183200,00,0.00,N,2,400,
|
|
20240108,26150,26950,27200,26000,58328,1535441350,00,0.00,N,5,-750,
|
|
20240105,26900,26650,27500,26550,50279,1362944700,00,0.00,N,2,400,
|
|
20240104,26500,27400,27450,26350,74923,1996887000,00,0.00,N,5,-900,
|
|
20240103,27400,27550,28900,27250,98619,2754923550,00,0.00,N,5,-150,
|
|
20240102,27550,27300,27750,26750,100465,2743230450,00,0.00,N,2,550,
|
|
20231228,27000,25350,27150,25000,165222,4350084900,00,0.00,N,2,1750,
|
|
20231227,25250,25050,25700,25050,55525,1404743400,02,0.00,N,2,50,
|
|
20231226,25200,25400,25850,25050,61765,1569239750,00,0.00,N,2,50,
|
|
20231222,25150,24550,25300,24450,56646,1416171450,00,0.00,N,2,700,
|
|
20231221,24450,24450,25000,24400,24305,597572750,00,0.00,N,5,-350,
|
|
20231220,24800,24600,24950,24550,27209,673599200,00,0.00,N,2,150,
|
|
20231219,24650,24150,24750,24100,30032,737427250,00,0.00,N,2,400,
|
|
20231218,24250,24300,24500,24200,25881,629937700,00,0.00,N,2,50,
|
|
20231215,24200,24500,24500,23950,30726,745096800,00,0.00,N,5,-150,
|
|
20231214,24350,24150,24600,24150,22627,551948200,00,0.00,N,2,300,
|
|
20231213,24050,24750,24750,24050,43229,1047065950,00,0.00,N,5,-600,
|
|
20231212,24650,24700,24900,24600,20706,511635300,00,0.00,N,5,-50,
|
|
20231211,24700,25050,25050,24600,20475,506637700,00,0.00,N,5,-50,
|
|
20231208,24750,24800,25000,24550,26350,652302050,00,0.00,N,3,0,
|
|
20231207,24750,24350,24950,24300,38758,958573350,00,0.00,N,2,500,
|
|
20231206,24250,24750,25100,24200,46694,1150804150,00,0.00,N,3,0,
|
|
20231205,24250,23600,24300,23600,29443,709777800,00,0.00,N,2,500,
|
|
20231204,23750,24350,24350,23550,63152,1502661550,00,0.00,N,5,-500,
|
|
20231201,24250,24100,24550,24100,33969,827299600,00,0.00,N,2,50,
|
|
20231130,24200,25000,25100,24100,88228,2150561500,00,0.00,N,5,-900,
|
|
20231129,25100,25300,25500,25000,26363,666168300,00,0.00,N,5,-150,
|
|
20231128,25250,25100,25450,25050,20988,530779250,00,0.00,N,2,100,
|
|
20231127,25150,25050,25300,25000,17570,442018050,00,0.00,N,2,50,
|
|
20231124,25100,25200,25300,24900,17173,430402650,00,0.00,N,5,-50,
|
|
20231123,25150,25250,25400,25100,17872,450780700,00,0.00,N,5,-100,
|
|
20231122,25250,25750,25750,25150,32555,823982550,00,0.00,N,5,-500,
|
|
20231121,25750,24950,25900,24950,56091,1437166650,00,0.00,N,2,850,
|
|
20231120,24900,24700,25100,24500,31749,788046350,00,0.00,N,2,350,
|
|
20231117,24550,24900,24900,24350,20377,500702600,00,0.00,N,5,-200,
|
|
20231116,24750,25100,25100,24700,22613,562186500,00,0.00,N,5,-250,
|
|
20231115,25000,24800,25150,24700,36659,914472150,00,0.00,N,2,350,
|
|
20231114,24650,24450,24800,24450,18627,458746700,00,0.00,N,2,400,
|
|
20231113,24250,25050,25100,24200,30507,750832200,00,0.00,N,5,-650,
|
|
20231110,24900,25050,25300,24700,16277,405219350,00,0.00,N,5,-400,
|
|
20231109,25300,25250,25750,24900,27600,694950500,00,0.00,N,5,-100,
|
|
20231108,25400,25350,26000,25350,37948,973429350,00,0.00,N,5,-100,
|
|
20231107,25500,25200,25650,24600,41635,1043591000,00,0.00,N,2,450,
|
|
20231106,25050,25000,25300,24750,41821,1043698100,00,0.00,N,2,150,
|
|
20231103,24900,24400,25000,24100,30660,752678150,00,0.00,N,2,400,
|
|
20231102,24500,24400,24800,24400,19283,474152800,00,0.00,N,2,150,
|
|
20231101,24350,23950,24850,23800,49775,1213400900,00,0.00,N,2,1050,
|
|
20231031,23300,23950,23950,23100,30679,720860400,00,0.00,N,5,-500,
|
|
20231030,23800,23550,23850,23350,14313,338719950,00,0.00,N,2,250,
|
|
20231027,23550,23300,23950,23200,28219,663869900,00,0.00,N,2,100,
|
|
20231026,23450,22950,23650,22900,23286,543149400,00,0.00,N,5,-200,
|
|
20231025,23650,23700,23800,23400,26381,622021700,00,0.00,N,3,0,
|
|
20231024,23650,23750,23750,22900,31517,733880800,00,0.00,N,2,250,
|
|
20231023,23400,22900,23800,22900,25771,605317400,00,0.00,N,2,400,
|
|
20231020,23000,23150,23450,22650,48298,1109341700,00,0.00,N,5,-400,
|
|
20231019,23400,24350,24400,23350,94578,2241308150,00,0.00,N,5,-1150,
|
|
20231018,24550,25050,25100,24450,34752,854464250,00,0.00,N,5,-500,
|
|
20231017,25050,24950,25300,24900,17115,429044300,00,0.00,N,2,100,
|
|
20231016,24950,24900,25000,24600,34816,865432500,00,0.00,N,5,-100,
|
|
20231013,25050,25650,25750,24900,31236,786997250,00,0.00,N,5,-650,
|
|
20231012,25700,25800,26100,25600,19134,493252900,00,0.00,N,5,-100,
|
|
20231011,25800,25300,25850,25300,18929,484844350,00,0.00,N,2,550,
|
|
20231010,25250,25100,25900,25050,42770,1089390550,00,0.00,N,2,150,
|
|
20231006,25100,24350,25350,24250,39481,983976100,00,0.00,N,2,600,
|
|
20231005,24500,25600,25800,24450,44668,1117908350,00,0.00,N,5,-900,
|
|
20231004,25400,26250,26300,25000,61182,1557765500,00,0.00,N,5,-1050,
|
|
20230927,26450,26300,26800,26200,39608,1048816200,00,0.00,N,2,150,
|
|
20230926,26300,25600,26600,25600,47721,1246528050,00,0.00,N,2,300,
|
|
20230925,26000,26200,26400,25600,32497,842110900,00,0.00,N,5,-200,
|
|
20230922,26200,26000,26350,25450,32690,850871800,00,0.00,N,5,-150,
|
|
20230921,26350,27150,27500,26350,57432,1536454550,00,0.00,N,5,-1050,
|
|
20230920,27400,28050,28050,27300,38005,1046014700,00,0.00,N,5,-500,
|
|
20230919,27900,28500,28600,27800,45280,1267210200,00,0.00,N,5,-700,
|
|
20230918,28600,27650,28800,27550,84075,2385064900,00,0.00,N,2,950,
|
|
20230915,27650,27900,28000,27500,29667,821218200,00,0.00,N,3,0,
|
|
20230914,27650,27900,28150,27600,34778,964714350,00,0.00,N,5,-450,
|
|
20230913,28100,28250,28800,27400,68787,1912090250,00,0.00,N,5,-150,
|
|
20230912,28250,28700,28900,27900,68819,1953457600,00,0.00,N,5,-200,
|
|
20230911,28450,27250,28700,27100,101039,2840987550,00,0.00,N,2,1500,
|
|
20230908,26950,26750,27200,26500,33480,900397500,00,0.00,N,2,150,
|
|
20230907,26800,27600,27800,26600,67654,1827516850,00,0.00,N,5,-750,
|
|
20230906,27550,27250,28450,27250,172480,4810117600,00,0.00,N,2,900,
|
|
20230905,26650,26800,26950,26200,41483,1103146850,00,0.00,N,5,-100,
|
|
20230904,26750,27100,27150,26450,43194,1152882850,00,0.00,N,5,-250,
|
|
20230901,27000,27150,27500,26850,58904,1600818800,00,0.00,N,5,-250,
|
|
20230831,27250,27050,27400,26850,43128,1172463450,00,0.00,N,2,200,
|
|
20230830,27050,27700,27700,26850,51238,1387635500,00,0.00,N,5,-250,
|
|
20230829,27300,26750,27600,26750,42809,1164787450,00,0.00,N,2,500,
|
|
20230828,26800,27200,27200,26250,34885,930666400,00,0.00,N,5,-100,
|
|
20230825,26900,27150,27850,26800,59516,1621882050,00,0.00,N,5,-250,
|
|
20230824,27150,26300,27600,26300,82593,2246753000,00,0.00,N,2,850,
|
|
20230823,26300,27100,27550,25650,188528,4933597500,00,0.00,N,5,-800,
|
|
20230822,27100,27200,27600,26850,99101,2690369700,00,0.00,N,5,-50,
|
|
20230821,27150,27600,28150,27050,56965,1563392750,00,0.00,N,5,-700,
|
|
20230818,27850,27200,28200,27200,69265,1919843800,00,0.00,N,2,100,
|
|
20230817,27750,28500,28900,27200,128759,3577713850,00,0.00,N,5,-1200,
|
|
20230816,28950,29050,29400,28700,77377,2238795200,00,0.00,N,5,-500,
|
|
20230814,29450,30300,30350,28650,71620,2096512800,00,0.00,N,5,-350,
|
|
20230811,29800,29550,30450,28800,101953,3033140150,00,0.00,N,2,250,
|
|
20230810,29550,29250,29900,28450,105453,3078831250,00,0.00,N,2,300,
|
|
20230809,29250,28450,30600,28300,216773,6441170300,00,0.00,N,2,850,
|
|
20230808,28400,29000,29400,28400,77254,2228434500,00,0.00,N,5,-600,
|
|
20230807,29000,28850,29700,28250,138390,4042447500,00,0.00,N,2,150,
|
|
20230804,28850,29250,29650,28200,166443,4824396150,00,0.00,N,5,-300,
|
|
20230803,29150,26800,29450,26600,355250,10157070250,00,0.00,N,2,2400,
|
|
20230802,26750,27450,27450,26200,115246,3074037850,00,0.00,N,5,-750,
|
|
20230801,27500,27600,28100,26850,84331,2310719350,00,0.00,N,2,300,
|
|
20230731,27200,27650,28500,26600,74188,2016442500,00,0.00,N,5,-200,
|
|
20230728,27400,27050,28500,26850,158123,4391120550,00,0.00,N,2,200,
|
|
20230727,27200,25100,27400,25100,152936,4094165300,00,0.00,N,2,2100,
|
|
20230726,25100,26450,26550,25050,234714,5983039500,00,0.00,N,5,-1300,
|
|
20230725,26400,27900,28300,26400,169433,4639403050,00,0.00,N,5,-1800,
|
|
20230724,28200,28150,28650,27400,179773,5018628750,00,0.00,N,2,300,
|
|
20230721,27900,26200,28350,26150,297993,8185644300,00,0.00,N,2,1650,
|
|
20230720,26250,26700,26750,25750,104968,2740059400,00,0.00,N,5,-300,
|
|
20230719,26550,26750,26800,26000,134972,3553266250,00,0.00,N,5,-100,
|
|
20230718,26650,24800,26650,24750,432745,11317232450,00,0.00,N,2,2000,
|
|
20230717,24650,25100,25200,24450,75842,1876472350,00,0.00,N,5,-350,
|
|
20230714,25000,23650,25650,23600,421575,10485671750,00,0.00,N,2,1300,
|
|
20230713,23700,23600,24150,23500,43738,1042448100,00,0.00,N,2,100,
|
|
20230712,23600,22950,23750,22800,46780,1090509200,00,0.00,N,2,750,
|
|
20230711,22850,22950,23550,22700,62343,1432478950,00,0.00,N,5,-50,
|
|
20230710,22900,22900,23300,22750,43606,1000048850,00,0.00,N,5,-100,
|
|
20230707,23000,23500,23700,22850,65469,1514630400,00,0.00,N,5,-700,
|
|
20230706,23700,24300,24450,23500,58665,1396451050,00,0.00,N,5,-600,
|
|
20230705,24300,23900,24850,23900,60914,1493000200,00,0.00,N,2,400,
|
|
20230704,23900,24250,24250,23550,46440,1107777550,00,0.00,N,5,-150,
|
|
20230703,24050,24250,24250,23800,48712,1168901400,00,0.00,N,2,150,
|
|
20230630,23900,23900,24150,23500,30892,736986850,00,0.00,N,5,-50,
|
|
20230629,23950,24250,24550,23500,91043,2175730800,00,0.00,N,5,-700,
|
|
20230628,24650,24750,25000,24500,46252,1141495700,00,0.00,N,3,0,
|
|
20230627,24650,24750,25300,24400,75669,1877258150,00,0.00,N,5,-100,
|
|
20230626,24750,23850,25150,23800,168456,4149781200,00,0.00,N,2,1150,
|
|
20230623,23600,23350,23850,23300,45233,1069975900,00,0.00,N,2,250,
|
|
20230622,23350,23050,23900,23050,78160,1840779800,00,0.00,N,2,250,
|
|
20230621,23100,23900,26000,23050,453460,11042055000,00,0.00,N,5,-800,
|
|
20230620,23900,22750,24100,22700,200532,4762548000,00,0.00,N,2,1150,
|
|
20230619,22750,22250,22850,22150,76895,1736779400,00,0.00,N,2,600,
|
|
20230616,22150,21550,22150,21550,38392,841259400,00,0.00,N,2,550,
|
|
20230615,21600,21850,22000,21500,55190,1196897350,00,0.00,N,5,-350,
|
|
20230614,21950,22700,22700,21800,109368,2423987900,00,0.00,N,5,-750,
|
|
20230613,22700,22850,23000,22700,33856,773370700,00,0.00,N,5,-100,
|
|
20230612,22800,22450,22850,22300,38409,865024850,00,0.00,N,2,350,
|
|
20230609,22450,22650,22700,22450,30253,681527800,00,0.00,N,5,-100,
|
|
20230608,22550,22700,22800,22500,22371,505387200,00,0.00,N,5,-200,
|
|
20230607,22750,22600,22800,22600,20192,458440150,00,0.00,N,2,100,
|
|
20230605,22650,22650,22900,22500,35444,802110750,00,0.00,N,2,50,
|
|
20230602,22600,22650,22750,22550,23582,533659850,00,0.00,N,3,0,
|
|
20230601,22600,22550,22700,22450,30844,696531550,00,0.00,N,2,50,
|
|
20230531,22550,22550,22800,22550,20278,459121300,00,0.00,N,5,-50,
|
|
20230530,22600,22850,22950,22550,42224,958581450,00,0.00,N,5,-250,
|
|
20230526,22850,23000,23250,22800,18386,420932650,00,0.00,N,5,-150,
|
|
20230525,23000,22950,23100,22800,22002,503759000,00,0.00,N,3,0,
|
|
20230524,23000,23250,23700,23000,35222,817781550,00,0.00,N,5,-350,
|
|
20230523,23350,23100,23450,22950,41228,957149900,00,0.00,N,2,300,
|
|
20230522,23050,22900,23350,22800,62047,1434728900,00,0.00,N,2,100,
|
|
20230519,22950,22850,23000,22750,30697,702383050,00,0.00,N,2,100,
|
|
20230518,22850,22900,23050,22600,35771,814597550,00,0.00,N,5,-50,
|
|
20230517,22900,22600,22950,22550,27462,624696600,00,0.00,N,2,200,
|
|
20230516,22700,22800,23100,22700,40221,919857750,00,0.00,N,5,-50,
|
|
20230515,22750,22500,22800,22350,29176,659663900,00,0.00,N,2,300,
|
|
20230512,22450,22450,22700,22200,52308,1168213800,00,0.00,N,5,-50,
|
|
20230511,22500,23150,23350,22500,43691,994454400,00,0.00,N,5,-600,
|
|
20230510,23100,23650,23850,23050,46980,1100475750,00,0.00,N,5,-850,
|
|
20230509,23950,23200,24100,23200,113004,2685507700,00,0.00,N,2,650,
|
|
20230508,23300,22950,23300,22800,61415,1420702000,00,0.00,N,2,350,
|
|
20230504,22950,21950,23300,21950,139394,3191729200,00,0.00,N,2,850,
|
|
20230503,22100,22100,22400,21800,40004,889444400,00,0.00,N,3,0,
|
|
20230502,22100,21450,22150,21350,38868,848934100,00,0.00,N,2,600,
|
|
20230428,21500,21700,21700,21200,37741,806217250,00,0.00,N,5,-100,
|
|
20230427,21600,21750,21800,21250,30894,662283150,00,0.00,N,5,-350,
|
|
20230426,21950,20950,22000,20900,50725,1096618400,00,0.00,N,2,800,
|
|
20230425,21150,21300,21500,21050,31194,660975900,00,0.00,N,5,-300,
|
|
20230424,21450,21450,21550,21150,32180,687576450,00,0.00,N,2,50,
|
|
20230421,21400,21700,21700,21350,25926,555867600,00,0.00,N,5,-300,
|
|
20230420,21700,22050,22150,21550,49307,1072361000,00,0.00,N,5,-450,
|
|
20230419,22150,22050,22400,22000,27196,603906550,00,0.00,N,2,50,
|
|
20230418,22100,22200,22500,21950,40075,887300550,00,0.00,N,5,-100,
|
|
20230417,22200,22400,22550,22100,46097,1025040100,00,0.00,N,5,-300,
|
|
20230414,22500,22500,22950,22300,130175,2945959050,00,0.00,N,2,150,
|
|
20230413,22350,22300,22500,21950,54757,1220148350,00,0.00,N,2,150,
|
|
20230412,22200,22200,22250,21650,41292,910609200,00,0.00,N,2,200,
|
|
20230411,22000,21350,22050,21200,56661,1232212500,00,0.00,N,2,750,
|
|
20230410,21250,21850,21850,21150,43909,937923350,00,0.00,N,5,-550,
|
|
20230407,21800,22300,22300,21650,32752,713987750,00,0.00,N,5,-100,
|
|
20230406,21900,22450,22450,21750,41392,909543650,00,0.00,N,5,-400,
|
|
20230405,22300,21800,22450,21650,87342,1933245900,00,0.00,N,2,500,
|
|
20230404,21800,20750,21800,20750,78629,1682140050,00,0.00,N,2,1000,
|
|
20230403,20800,21050,21200,20700,39735,828110450,00,0.00,N,5,-50,
|
|
20230331,20850,21000,21100,20700,44332,923524000,00,0.00,N,5,-150,
|
|
20230330,21000,21000,21250,20850,29451,619214350,00,0.00,N,5,-50,
|
|
20230329,21050,21100,21200,20850,29497,621421600,00,0.00,N,2,100,
|
|
20230328,20950,20800,21050,20750,17493,364910750,00,0.00,N,2,250,
|
|
20230327,20700,20650,20950,20400,29629,612088600,00,0.00,N,2,200,
|
|
20230324,20500,20450,20850,20400,29310,602856450,00,0.00,N,2,50,
|
|
20230323,20450,20700,20750,20150,49234,1008252100,00,0.00,N,5,-250,
|
|
20230322,20700,21300,21300,20500,63952,1331750600,00,0.00,N,5,-450,
|
|
20230321,21150,21200,21600,21150,20607,438027150,00,0.00,N,5,-200,
|
|
20230320,21350,21400,21700,21200,22895,490184400,00,0.00,N,2,50,
|
|
20230317,21300,21000,21400,20750,34223,723528650,00,0.00,N,2,600,
|
|
20230316,20700,20700,20950,20450,49325,1018793550,00,0.00,N,5,-400,
|
|
20230315,21100,21300,21350,21000,27906,590806650,00,0.00,N,2,150,
|
|
20230314,20950,21450,21650,20900,64439,1361439300,00,0.00,N,5,-800,
|
|
20230313,21750,21550,22050,21200,48500,1039005700,00,0.00,N,3,0,
|
|
20230310,21750,21900,22200,21700,44605,974917000,00,0.00,N,5,-350,
|
|
20230309,22100,22400,22500,21900,85350,1883796050,00,0.00,N,5,-300,
|
|
20230308,22400,22750,22850,22250,55993,1256987800,00,0.00,N,5,-500,
|
|
20230307,22900,22900,23000,22650,52315,1192168850,00,0.00,N,3,0,
|
|
20230306,22900,22800,23100,22650,61521,1404508950,00,0.00,N,2,300,
|
|
20230303,22600,22550,22800,22450,33520,758203250,00,0.00,N,2,100,
|
|
20230302,22500,22550,22700,22400,54226,1219685700,00,0.00,N,5,-50,
|
|
20230228,22550,22550,22700,22500,31817,717892350,00,0.00,N,2,50,
|
|
20230227,22500,22500,22700,22400,37775,848533850,00,0.00,N,3,0,
|
|
20230224,22500,22950,23150,22300,101417,2300054550,00,0.00,N,5,-450,
|
|
20230223,22950,23000,23150,22950,39575,910778400,00,0.00,N,5,-50,
|
|
20230222,23000,23250,23300,22900,62593,1442061250,00,0.00,N,5,-500,
|
|
20230221,23500,23900,24550,23350,88440,2106741950,00,0.00,N,5,-400,
|
|
20230220,23900,22850,24050,22850,105311,2488332200,00,0.00,N,2,1000,
|
|
20230217,22900,23150,23150,22900,24683,567752200,00,0.00,N,5,-300,
|
|
20230216,23200,23050,23450,22950,51833,1206113950,00,0.00,N,2,200,
|
|
20230215,23000,22950,23300,22950,35339,815295150,00,0.00,N,2,100,
|
|
20230214,22900,22800,23050,22800,29441,674251250,00,0.00,N,2,150,
|
|
20230213,22750,22900,23050,22700,51035,1165780000,00,0.00,N,5,-200,
|
|
20230210,22950,23250,23400,22900,50241,1156688850,00,0.00,N,5,-500,
|
|
20230209,23450,23750,23750,23300,34566,810202850,00,0.00,N,5,-250,
|
|
20230208,23700,23200,23700,23050,68096,1596115400,00,0.00,N,2,550,
|
|
20230207,23150,23100,23300,23100,23003,533219700,00,0.00,N,5,-100,
|
|
20230206,23250,23450,23500,23100,31806,737674450,00,0.00,N,5,-150,
|
|
20230203,23400,23550,23650,23300,29540,691504600,00,0.00,N,5,-200,
|
|
20230202,23600,23300,23650,23300,35352,831153200,00,0.00,N,2,200,
|
|
20230201,23400,23150,23450,23050,35491,825397850,00,0.00,N,2,400,
|
|
20230131,23000,23100,23150,22750,25009,574487800,00,0.00,N,5,-50,
|
|
20230130,23050,23350,23450,23050,29563,685964600,00,0.00,N,5,-250,
|
|
20230127,23300,23350,23450,23200,26658,621243600,00,0.00,N,2,100,
|
|
20230126,23200,23250,23250,23000,33149,765992850,00,0.00,N,2,50,
|
|
20230125,23150,23250,23350,23150,21396,497143200,00,0.00,N,3,0,
|
|
20230120,23150,23000,23250,22950,25925,599629850,00,0.00,N,2,100,
|
|
20230119,23050,22800,23250,22650,34527,793658750,00,0.00,N,2,250,
|
|
20230118,22800,22850,23050,22800,25583,585465000,00,0.00,N,5,-100,
|
|
20230117,22900,23000,23650,22900,46775,1082019150,00,0.00,N,5,-50,
|
|
20230116,22950,23250,23350,22900,41079,946071500,00,0.00,N,5,-350,
|
|
20230113,23300,23550,23800,23200,46332,1084237300,00,0.00,N,5,-300,
|
|
20230112,23600,23900,24900,23550,110192,2653742950,00,0.00,N,2,100,
|
|
20230111,23500,23500,23800,23300,30896,728644350,00,0.00,N,2,50,
|
|
20230110,23450,23300,24050,23100,42218,994133300,00,0.00,N,2,50,
|
|
20230109,23400,23400,23650,23200,25901,607333200,00,0.00,N,2,300,
|
|
20230106,23100,22850,23300,22450,46174,1060068050,00,0.00,N,3,0,
|
|
20230105,23100,22800,23300,22800,24634,567533150,00,0.00,N,2,100,
|
|
20230104,23000,22450,23150,22450,29228,668255550,00,0.00,N,2,300,
|
|
20230103,22700,22450,22950,22400,41620,940589350,00,0.00,N,2,100,
|
|
20230102,22600,22650,22950,22550,33772,766858400,00,0.00,N,5,-150,
|
|
20221229,22750,23100,23250,22300,55731,1262882400,00,0.00,N,5,-450,
|
|
20221228,23200,23900,23900,23100,54968,1287200700,02,0.00,N,5,-950,
|
|
20221227,24150,24000,24250,23950,31743,765641650,00,0.00,N,3,0,
|
|
20221226,24150,24350,24650,24000,32488,786194350,00,0.00,N,5,-150,
|
|
20221223,24300,24650,24900,24150,42729,1044754450,00,0.00,N,5,-900,
|
|
20221222,25200,24800,25350,24750,37506,942483750,00,0.00,N,2,550,
|
|
20221221,24650,24550,24750,24050,50617,1236135400,00,0.00,N,2,250,
|
|
20221220,24400,24650,24900,24250,71409,1744901700,00,0.00,N,5,-600,
|
|
20221219,25000,25400,25400,24600,53935,1345646050,00,0.00,N,5,-250,
|
|
20221216,25250,25800,26000,25150,94972,2423703100,00,0.00,N,5,-900,
|
|
20221215,26150,25800,26800,25800,99730,2622807450,00,0.00,N,2,350,
|
|
20221214,25800,26300,26450,25750,130819,3414065050,00,0.00,N,5,-300,
|
|
20221213,26100,24750,26250,24550,236141,6069778300,00,0.00,N,2,1600,
|
|
20221212,24500,23900,24650,23800,89529,2183164150,00,0.00,N,2,750,
|
|
20221209,23750,23750,24050,23650,45358,1078575900,00,0.00,N,3,0,
|
|
20221208,23750,23600,23850,23350,46674,1102609150,00,0.00,N,2,200,
|
|
20221207,23550,23500,23850,23200,41576,976092350,00,0.00,N,2,50,
|
|
20221206,23500,23500,23850,23300,27589,649325700,00,0.00,N,5,-250,
|
|
20221205,23750,23600,24100,23500,46922,1113926050,00,0.00,N,2,150,
|
|
20221202,23600,23300,23750,23250,39932,938244250,00,0.00,N,2,100,
|
|
20221201,23500,23400,23650,23200,52130,1222608750,00,0.00,N,2,500,
|
|
20221130,23000,23500,23550,22850,155366,3578891450,00,0.00,N,5,-500,
|
|
20221129,23500,22200,23600,22200,88858,2056424250,00,0.00,N,2,1100,
|
|
20221128,22400,23100,23100,22400,84436,1908607750,00,0.00,N,5,-850,
|
|
20221125,23250,23800,23950,23150,96895,2268578550,00,0.00,N,5,-750,
|
|
20221124,24000,23750,24750,23600,74611,1782947900,00,0.00,N,2,400,
|
|
20221123,23600,23700,24050,23450,49371,1166088850,00,0.00,N,5,-50,
|
|
20221122,23650,24000,24050,23350,63279,1496100500,00,0.00,N,5,-250,
|
|
20221121,23900,24700,24800,23700,54038,1301190550,00,0.00,N,5,-700,
|
|
20221118,24600,25300,25400,24600,53160,1322999650,00,0.00,N,5,-600,
|
|
20221117,25200,26200,26200,25000,63091,1600685450,00,0.00,N,5,-850,
|
|
20221116,26050,26250,26500,25900,70653,1851429050,00,0.00,N,5,-50,
|
|
20221115,26100,26000,26650,25950,105660,2777764750,00,0.00,N,2,500,
|
|
20221114,25600,25200,26150,24700,142310,3642020950,00,0.00,N,2,1100,
|
|
20221111,24500,24900,25050,24400,58360,1437972900,00,0.00,N,2,150,
|
|
20221110,24350,24450,24950,24200,22468,549102600,00,0.00,N,5,-250,
|
|
20221109,24600,24750,25050,24600,35631,881402800,00,0.00,N,3,0,
|
|
20221108,24600,24200,24700,24200,29885,732241050,00,0.00,N,2,300,
|
|
20221107,24300,24550,24750,24200,34026,829387900,00,0.00,N,5,-200,
|
|
20221104,24500,24800,24800,24250,19424,474443350,00,0.00,N,5,-100,
|
|
20221103,24600,24200,24950,24200,33324,817187300,00,0.00,N,5,-150,
|
|
20221102,24750,24300,25150,23950,76803,1887718800,00,0.00,N,2,1050,
|
|
20221101,23700,23600,24100,23550,39706,943458000,00,0.00,N,5,-100,
|
|
20221031,23800,23450,23900,23350,22204,526084550,00,0.00,N,2,450,
|
|
20221028,23350,23950,24200,23350,32698,774382950,00,0.00,N,5,-650,
|
|
20221027,24000,24250,24800,24000,37084,903185650,00,0.00,N,5,-250,
|
|
20221026,24250,24150,24800,23700,105067,2555238100,00,0.00,N,2,600,
|
|
20221025,23650,23050,24050,23050,60514,1435612350,00,0.00,N,2,700,
|
|
20221024,22950,23150,23650,22900,37291,867190900,00,0.00,N,2,100,
|
|
20221021,22850,24050,24300,22700,77055,1805397250,00,0.00,N,5,-1200,
|
|
20221020,24050,23500,24300,23100,57359,1359405500,00,0.00,N,2,700,
|
|
20221019,23350,23650,23900,23200,42625,1002277900,00,0.00,N,5,-300,
|
|
20221018,23650,22850,23650,22700,75198,1750599450,00,0.00,N,2,1150,
|
|
20221017,22500,21750,22750,21750,53974,1207190750,00,0.00,N,2,450,
|
|
20221014,22050,21000,22250,21000,138831,3010774300,00,0.00,N,2,1350,
|
|
20221013,20700,21050,21550,20450,143076,2996274250,00,0.00,N,5,-550,
|
|
20221012,21250,23450,23450,21150,363694,7928337850,00,0.00,N,5,-2250,
|
|
20221011,23500,25250,25350,23450,266335,6464370000,00,0.00,N,5,-2450,
|
|
20221007,25950,26100,28700,25600,841098,22687974500,00,0.00,N,5,-350,
|
|
20221006,26300,27550,27600,26150,274495,7333182700,00,0.00,N,5,-600,
|
|
20221005,26900,26300,27500,25450,692432,18477544200,00,0.00,N,2,200,
|
|
20221004,26700,23550,26750,23100,743442,18871886400,00,0.00,N,2,3250,
|
|
20220930,23450,23900,24650,22500,379552,8963072950,00,0.00,N,2,150,
|
|
20220929,23300,22250,23700,21900,244250,5665839900,00,0.00,N,2,1750,
|
|
20220928,21550,20200,21750,20200,92352,1957949250,00,0.00,N,2,1150,
|
|
20220927,20400,20000,20600,20000,56009,1136981200,00,0.00,N,5,-50,
|
|
20220926,20450,21750,22000,20450,80159,1683267700,00,0.00,N,5,-1900,
|
|
20220923,22350,22250,23100,22250,48431,1099217800,00,0.00,N,5,-100,
|
|
20220922,22450,21900,22650,21900,37833,841813800,00,0.00,N,2,50,
|
|
20220921,22400,21850,22400,21850,23702,525574050,00,0.00,N,2,100,
|
|
20220920,22300,22050,22450,22050,28211,626175400,00,0.00,N,2,250,
|
|
20220919,22050,22500,22650,22050,26901,595480650,00,0.00,N,5,-450,
|
|
20220916,22500,23050,23050,22500,59085,1346199700,00,0.00,N,5,-900,
|
|
20220915,23400,23750,23750,23250,33721,787704600,00,0.00,N,5,-150,
|
|
20220914,23550,23150,23650,23150,15833,371250300,00,0.00,N,5,-550,
|
|
20220913,24100,23750,24200,23750,14477,347425800,00,0.00,N,2,550,
|
|
20220908,23550,23600,23900,23550,20320,480699250,00,0.00,N,2,100,
|
|
20220907,23450,23900,23900,23450,35194,828826750,00,0.00,N,5,-500,
|
|
20220906,23950,23400,24100,23400,18875,450674400,00,0.00,N,2,450,
|
|
20220905,23500,23550,23750,23400,40774,959753150,00,0.00,N,5,-200,
|
|
20220902,23700,24150,24450,23650,25083,597052700,00,0.00,N,5,-450,
|
|
20220901,24150,24600,24750,24000,23507,573335800,00,0.00,N,5,-500,
|
|
20220831,24650,24100,24850,23850,39097,960100500,00,0.00,N,2,550,
|
|
20220830,24100,23350,24300,23350,34183,815668700,00,0.00,N,2,750,
|
|
20220829,23350,23250,23650,23200,47410,1108103000,00,0.00,N,5,-700,
|
|
20220826,24050,24300,24650,24050,50638,1233783550,00,0.00,N,5,-250,
|
|
20220825,24300,24000,24300,23750,14837,358044550,00,0.00,N,2,400,
|
|
20220824,23900,23900,24400,23400,55260,1311182550,00,0.00,N,5,-150,
|
|
20220823,24050,24100,24450,23800,39613,952186500,00,0.00,N,5,-350,
|
|
20220822,24400,25100,25100,24300,37801,926455450,00,0.00,N,5,-800,
|
|
20220819,25200,25550,25550,25200,21852,553883750,00,0.00,N,5,-350,
|
|
20220818,25550,26000,26000,25200,25443,649096550,00,0.00,N,5,-150,
|
|
20220817,25700,26150,26250,25700,26057,675879550,00,0.00,N,5,-450,
|
|
20220816,26150,26200,26350,26050,26595,696422950,00,0.00,N,5,-100,
|
|
20220812,26250,25950,26450,25850,34153,895016100,00,0.00,N,2,150,
|
|
20220811,26100,25550,26150,25550,37523,972254350,00,0.00,N,2,750,
|
|
20220810,25350,25700,25800,25350,29502,753272200,00,0.00,N,5,-450,
|
|
20220809,25800,26050,26050,25550,42265,1086995650,00,0.00,N,5,-350,
|
|
20220808,26150,26750,26750,25850,52913,1390941900,00,0.00,N,5,-200,
|
|
20220805,26350,26000,26450,25600,98895,2588705600,00,0.00,N,2,600,
|
|
20220804,25750,26250,26650,25550,88789,2321982350,00,0.00,N,5,-250,
|
|
20220803,26000,26100,26100,25700,18381,477046700,00,0.00,N,3,0,
|
|
20220802,26000,26300,26300,25300,41331,1068352650,00,0.00,N,3,0,
|
|
20220801,26000,25500,26000,25350,28167,725687450,00,0.00,N,2,350,
|
|
20220729,25650,25900,26350,25600,44765,1158538750,00,0.00,N,5,-450,
|
|
20220728,26100,26600,26850,26100,59982,1583760350,00,0.00,N,3,0,
|
|
20220727,26100,25100,26100,25050,54614,1399104200,00,0.00,N,2,900,
|
|
20220726,25200,25300,25650,25050,46184,1168696350,00,0.00,N,5,-350,
|
|
20220725,25550,25450,25650,24950,40306,1020176850,00,0.00,N,5,-50,
|
|
20220722,25600,26300,26700,25600,71173,1850634250,00,0.00,N,5,-800,
|
|
20220721,26400,27400,27950,26050,131967,3511603200,00,0.00,N,5,-1200,
|
|
20220720,27600,26550,28000,26100,191793,5217047700,00,0.00,N,2,1350,
|
|
20220719,26250,25350,26400,25150,71494,1855367250,00,0.00,N,2,800,
|
|
20220718,25450,25400,25850,24950,99244,2528334050,00,0.00,N,2,850,
|
|
20220715,24600,25000,25200,24300,63821,1576723850,00,0.00,N,5,-300,
|
|
20220714,24900,24100,25500,23800,81333,2018368200,00,0.00,N,2,700,
|
|
20220713,24200,24750,24800,23700,54051,1306600950,00,0.00,N,5,-200,
|
|
20220712,24400,24400,24850,24000,65906,1609577500,00,0.00,N,2,250,
|
|
20220711,24150,23750,24650,23750,69168,1675283700,00,0.00,N,2,600,
|
|
20220708,23550,23100,23700,22900,51259,1195540900,00,0.00,N,2,700,
|
|
20220707,22850,22400,22900,22300,22446,509006150,00,0.00,N,2,400,
|
|
20220706,22450,22250,23000,21900,58728,1324331450,00,0.00,N,2,300,
|
|
20220705,22150,21100,22300,21050,59918,1307457200,00,0.00,N,2,1100,
|
|
20220704,21050,21300,21550,20850,25017,527329400,00,0.00,N,5,-250,
|
|
20220701,21300,22000,22300,21200,34560,746095350,00,0.00,N,5,-800,
|
|
20220630,22100,22050,22350,21500,27211,595102500,00,0.00,N,3,0,
|
|
20220629,22100,22000,22450,21900,26921,595725300,00,0.00,N,5,-450,
|
|
20220628,22550,22550,22800,22250,21122,475538200,00,0.00,N,5,-250,
|
|
20220627,22800,22400,22800,21850,48345,1086748900,00,0.00,N,2,650,
|
|
20220624,22150,20550,22250,20550,69811,1507258650,00,0.00,N,2,1300,
|
|
20220623,20850,21600,21750,20800,67148,1415934600,00,0.00,N,5,-800,
|
|
20220622,21650,22550,23100,21550,70436,1556538600,00,0.00,N,5,-1050,
|
|
20220621,22700,21900,22750,21650,55265,1224373600,00,0.00,N,2,650,
|
|
20220620,22050,23550,23950,21100,184154,4010363050,00,0.00,N,5,-1600,
|
|
20220617,23650,22850,23750,22850,42030,979323200,00,0.00,N,5,-50,
|
|
20220616,23700,24000,24700,23500,41396,993449850,00,0.00,N,5,-50,
|
|
20220615,23750,24100,24600,23500,62812,1504643500,00,0.00,N,5,-750,
|
|
20220614,24500,23500,24650,23500,107632,2580776850,00,0.00,N,5,-50,
|
|
20220613,24550,25700,25800,24550,109364,2720189100,00,0.00,N,5,-1950,
|
|
20220610,26500,27050,27300,26350,102004,2711422800,00,0.00,N,5,-850,
|
|
20220609,27350,27550,27600,27150,48843,1333323550,00,0.00,N,5,-400,
|
|
20220608,27750,27550,28000,27500,36259,1006460000,00,0.00,N,2,150,
|
|
20220607,27600,28050,28050,27550,32826,911566250,00,0.00,N,5,-300,
|
|
20220603,27900,28150,28350,27900,37412,1050093900,00,0.00,N,5,-100,
|
|
20220602,28000,28100,28800,27900,43291,1225568450,00,0.00,N,2,150,
|
|
20220531,27850,28000,28150,27850,41444,1158543950,00,0.00,N,5,-150,
|
|
20220530,28000,27750,28100,27750,27608,771305900,00,0.00,N,2,300,
|
|
20220527,27700,27750,28150,27400,28740,795297500,00,0.00,N,2,50,
|
|
20220526,27650,27500,28100,27450,29538,821267150,00,0.00,N,2,150,
|
|
20220525,27500,27600,27900,27150,31907,879442600,00,0.00,N,3,0,
|
|
20220524,27500,28400,28400,27500,30927,859618300,00,0.00,N,5,-800,
|
|
20220523,28300,27600,28600,27350,52904,1485807900,00,0.00,N,2,900,
|
|
20220520,27400,27050,27650,27000,27035,739779500,00,0.00,N,2,350,
|
|
20220519,27050,26950,27200,26650,24941,673646800,00,0.00,N,5,-550,
|
|
20220518,27600,27700,28000,27500,29941,830084400,00,0.00,N,3,0,
|
|
20220517,27600,27050,27750,27050,32245,886426550,00,0.00,N,2,250,
|
|
20220516,27350,26800,29000,26800,116842,3240645500,00,0.00,N,2,600,
|