684 lines
45 KiB
CSV
684 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,20750,20600,20750,20400,13604,280914600,00,0.00,N,2,150,
|
|
20250225,20600,20600,20650,20450,14489,298206450,00,0.00,N,5,-50,
|
|
20250224,20650,20450,20700,20150,15097,308946150,00,0.00,N,5,-50,
|
|
20250221,20700,20900,21000,20450,16541,340897150,00,0.00,N,5,-50,
|
|
20250220,20750,20800,20900,20550,25243,523536400,00,0.00,N,2,100,
|
|
20250219,20650,20150,20950,20150,43195,892460650,00,0.00,N,2,350,
|
|
20250218,20300,20350,20350,19990,18582,374724750,00,0.00,N,5,-50,
|
|
20250217,20350,20200,20550,20000,31327,636468650,00,0.00,N,2,100,
|
|
20250214,20250,20200,20300,19920,20167,406448780,00,0.00,N,3,0,
|
|
20250213,20250,19940,20250,19800,16263,325770510,00,0.00,N,2,310,
|
|
20250212,19940,19880,20250,19850,17781,355513670,00,0.00,N,5,-60,
|
|
20250211,20000,19890,20200,19690,23613,470245490,00,0.00,N,2,270,
|
|
20250210,19730,19600,20000,19380,25619,504885970,00,0.00,N,2,10,
|
|
20250207,19720,19830,19890,19590,14362,283190550,00,0.00,N,2,20,
|
|
20250206,19700,19800,19920,19360,47102,920829900,00,0.00,N,5,-400,
|
|
20250205,20100,19680,20150,19680,30607,609926650,00,0.00,N,2,440,
|
|
20250204,19660,19130,19830,19130,21040,413411990,00,0.00,N,2,530,
|
|
20250203,19130,19830,19830,18850,20402,388186890,00,0.00,N,5,-410,
|
|
20250131,19540,19740,19740,19250,13265,257791160,00,0.00,N,5,-280,
|
|
20250124,19820,19470,19900,19200,15793,309623820,00,0.00,N,2,490,
|
|
20250123,19330,19750,19750,19180,24274,468766200,00,0.00,N,5,-420,
|
|
20250122,19750,19620,19850,19580,9462,186498810,00,0.00,N,2,100,
|
|
20250121,19650,19760,19980,19490,17496,343995100,00,0.00,N,5,-220,
|
|
20250120,19870,19610,19950,19410,20837,410167840,00,0.00,N,2,170,
|
|
20250117,19700,19750,19840,19490,22170,434768400,00,0.00,N,5,-100,
|
|
20250116,19800,19790,19980,19670,16115,318835110,00,0.00,N,2,70,
|
|
20250115,19730,20400,20400,19660,39463,783565270,00,0.00,N,5,-670,
|
|
20250114,20400,20100,20450,19950,27097,546280480,00,0.00,N,2,200,
|
|
20250113,20200,20800,20850,20050,32087,651006900,00,0.00,N,5,-700,
|
|
20250110,20900,21200,21200,20450,48072,995023550,00,0.00,N,2,50,
|
|
20250109,20850,20750,21450,20450,97484,2036270650,00,0.00,N,2,300,
|
|
20250108,20550,20400,20550,20000,35066,711725800,00,0.00,N,3,0,
|
|
20250107,20550,20600,20700,19980,45922,934541160,00,0.00,N,5,-50,
|
|
20250106,20600,19970,20700,19720,58311,1190416470,00,0.00,N,2,880,
|
|
20250103,19720,19400,19800,18500,25571,500576150,00,0.00,N,2,320,
|
|
20250102,19400,19640,19640,18900,18308,353897110,00,0.00,N,2,30,
|
|
20241230,19370,18900,19600,18710,18085,347607370,00,0.00,N,2,470,
|
|
20241227,18900,19600,19600,18850,22765,432955480,00,0.00,N,5,-530,
|
|
20241226,19430,19790,19860,19390,21538,421313430,00,0.00,N,5,-340,
|
|
20241224,19770,19660,19890,19600,18792,370457470,00,0.00,N,3,0,
|
|
20241223,19770,19300,19830,19070,26178,513375130,00,0.00,N,2,730,
|
|
20241220,19040,19560,19870,18950,35079,669229900,00,0.00,N,5,-600,
|
|
20241219,19640,19500,19790,19300,21686,424427250,00,0.00,N,5,-260,
|
|
20241218,19900,20100,20100,19640,77263,1531985850,00,0.00,N,5,-200,
|
|
20241217,20100,19800,20200,19530,37036,733278250,00,0.00,N,2,240,
|
|
20241216,19860,19560,19950,19560,28090,556753230,00,0.00,N,2,320,
|
|
20241213,19540,19470,19840,19440,37541,736137270,00,0.00,N,2,70,
|
|
20241212,19470,19340,19700,19090,44860,872521080,00,0.00,N,2,70,
|
|
20241211,19400,18480,19400,18400,59236,1129207840,00,0.00,N,2,900,
|
|
20241210,18500,17740,18500,17740,50399,922755470,00,0.00,N,2,770,
|
|
20241209,17730,18260,18480,17490,103988,1839394050,00,0.00,N,5,-980,
|
|
20241206,18710,19150,19490,18250,69682,1309977900,00,0.00,N,5,-690,
|
|
20241205,19400,18900,20250,18590,116012,2233126120,00,0.00,N,2,530,
|
|
20241204,18870,19150,19360,18490,122111,2294683950,00,0.00,N,5,-640,
|
|
20241203,19510,19300,19680,19240,49195,954301370,00,0.00,N,2,210,
|
|
20241202,19300,19750,19870,19300,61714,1200197190,00,0.00,N,5,-600,
|
|
20241129,19900,20450,20500,19590,90433,1788252960,00,0.00,N,5,-550,
|
|
20241128,20450,20300,20550,20050,43976,892050250,00,0.00,N,2,150,
|
|
20241127,20300,20200,20800,19940,50691,1029873550,00,0.00,N,2,150,
|
|
20241126,20150,20050,20150,19780,57399,1144456220,00,0.00,N,5,-50,
|
|
20241125,20200,20050,20300,20000,30997,624984100,00,0.00,N,2,50,
|
|
20241122,20150,20000,20450,19800,33590,677427650,00,0.00,N,2,150,
|
|
20241121,20000,20100,20300,19810,41921,840698980,00,0.00,N,5,-100,
|
|
20241120,20100,20050,20350,19550,47129,937405180,00,0.00,N,2,100,
|
|
20241119,20000,19850,20200,19600,82887,1641546080,00,0.00,N,2,170,
|
|
20241118,19830,19870,21000,19590,105157,2099314410,00,0.00,N,5,-470,
|
|
20241115,20300,19820,20400,19420,57196,1130420710,00,0.00,N,2,150,
|
|
20241114,20150,19310,20550,19310,53902,1077518470,00,0.00,N,2,900,
|
|
20241113,19250,20300,20650,19230,143236,2835098150,00,0.00,N,5,-1250,
|
|
20241112,20500,21500,21800,20500,76839,1619097950,00,0.00,N,5,-1150,
|
|
20241111,21650,22450,23050,21400,97724,2151716200,00,0.00,N,5,-1250,
|
|
20241108,22900,22900,23200,22700,30919,707777500,00,0.00,N,5,-50,
|
|
20241107,22950,22250,23450,22050,72465,1671941600,00,0.00,N,2,700,
|
|
20241106,22250,22650,22800,21950,45837,1020034650,00,0.00,N,5,-400,
|
|
20241105,22650,22500,22850,22500,18277,414251250,00,0.00,N,2,100,
|
|
20241104,22550,22500,22750,22350,13953,315091900,00,0.00,N,2,50,
|
|
20241101,22500,22500,22650,22300,31167,698389000,00,0.00,N,5,-300,
|
|
20241031,22800,22950,23000,22550,30968,703425050,00,0.00,N,5,-200,
|
|
20241030,23000,22700,23400,22700,35100,812392350,00,0.00,N,2,300,
|
|
20241029,22700,22500,22800,22250,19159,430759550,00,0.00,N,2,150,
|
|
20241028,22550,22050,22550,22050,10503,235066000,00,0.00,N,2,250,
|
|
20241025,22300,22850,22850,22250,33890,760663650,00,0.00,N,5,-300,
|
|
20241024,22600,22650,22850,22550,16249,368192700,00,0.00,N,5,-200,
|
|
20241023,22800,22900,23050,22550,19579,446241000,00,0.00,N,5,-200,
|
|
20241022,23000,23650,23800,22700,43807,1011345250,00,0.00,N,5,-550,
|
|
20241021,23550,23100,24000,23100,61539,1454782300,00,0.00,N,2,450,
|
|
20241018,23100,23050,23550,22900,24540,567244400,00,0.00,N,5,-100,
|
|
20241017,23200,23500,23600,23000,25233,587793250,00,0.00,N,5,-400,
|
|
20241016,23600,22550,23600,22250,96839,2250786900,00,0.00,N,2,1000,
|
|
20241015,22600,22600,22750,22400,30803,693933750,00,0.00,N,3,0,
|
|
20241014,22600,22600,22750,22300,45205,1016090750,00,0.00,N,5,-50,
|
|
20241011,22650,23200,23300,22500,75307,1723587550,00,0.00,N,5,-450,
|
|
20241010,23100,23700,23800,23050,64658,1505140600,00,0.00,N,5,-500,
|
|
20241008,23600,24400,24400,23450,60905,1445470250,00,0.00,N,5,-850,
|
|
20241007,24450,23850,24500,23850,66748,1620551350,00,0.00,N,2,950,
|
|
20241004,23500,23850,23900,23300,32246,759031900,00,0.00,N,5,-400,
|
|
20241002,23900,23700,24050,23450,42963,1019766450,00,0.00,N,5,-300,
|
|
20240930,24200,24750,24850,24100,38444,937262150,00,0.00,N,5,-650,
|
|
20240927,24850,24550,25450,23950,102853,2566348800,00,0.00,N,2,400,
|
|
20240926,24450,24050,24450,24000,40443,980918800,00,0.00,N,2,650,
|
|
20240925,23800,24100,24500,23800,50324,1218356200,00,0.00,N,5,-300,
|
|
20240924,24100,24000,24200,23850,32816,787855050,00,0.00,N,3,0,
|
|
20240923,24100,23700,24100,23500,25882,615151750,00,0.00,N,2,250,
|
|
20240920,23850,23950,24200,23750,39972,957713750,00,0.00,N,5,-100,
|
|
20240919,23950,23650,24000,23400,38739,917766900,00,0.00,N,2,300,
|
|
20240913,23650,23850,23950,23250,46024,1080261800,00,0.00,N,5,-250,
|
|
20240912,23900,23350,23900,23300,28320,670938050,00,0.00,N,2,700,
|
|
20240911,23200,22800,23500,22800,35668,823527900,00,0.00,N,2,350,
|
|
20240910,22850,23350,23500,22650,57988,1331686300,00,0.00,N,5,-450,
|
|
20240909,23300,22500,23300,22400,51728,1180863200,00,0.00,N,2,200,
|
|
20240906,23100,23550,23950,23100,90890,2124178750,00,0.00,N,5,-600,
|
|
20240905,23700,23850,24250,23450,102616,2443501550,00,0.00,N,5,-50,
|
|
20240904,23750,23600,24050,23300,134699,3190782350,00,0.00,N,5,-900,
|
|
20240903,24650,25150,25500,24500,167034,4150666100,00,0.00,N,5,-450,
|
|
20240902,25100,26700,26900,25000,352056,9023224650,00,0.00,N,5,-1700,
|
|
20240830,26800,28800,29800,26700,440884,12247250150,00,0.00,N,5,-1700,
|
|
20240829,28500,29750,30900,28250,470868,13930239850,00,0.00,N,5,-1150,
|
|
20240828,29650,32350,32350,29450,581361,17830769100,00,0.00,N,5,-2150,
|
|
20240827,31800,27150,33050,27150,1813631,56863492150,00,0.00,N,2,4650,
|
|
20240826,27150,27250,27950,26750,60006,1622027200,00,0.00,N,5,-100,
|
|
20240823,27250,27650,28000,26900,59831,1630191550,00,0.00,N,5,-650,
|
|
20240822,27900,27800,28600,27450,89875,2505185150,00,0.00,N,2,150,
|
|
20240821,27750,26750,28900,26650,217674,6099484500,00,0.00,N,2,1100,
|
|
20240820,26650,26350,27050,26300,45558,1213464250,00,0.00,N,2,300,
|
|
20240819,26350,25800,27550,25500,154803,4156567900,00,0.00,N,2,650,
|
|
20240816,25700,25550,25750,25150,49952,1272393500,00,0.00,N,2,200,
|
|
20240814,25500,24100,26750,24000,289306,7433826850,00,0.00,N,2,1750,
|
|
20240813,23750,23550,23850,23150,28231,663958050,00,0.00,N,2,250,
|
|
20240812,23500,23250,23700,23150,28931,678686150,00,0.00,N,2,250,
|
|
20240809,23250,23700,24150,23100,56548,1335044700,00,0.00,N,5,-350,
|
|
20240808,23600,22900,24300,22750,46966,1102193100,00,0.00,N,2,350,
|
|
20240807,23250,22950,23700,22950,56294,1315790250,00,0.00,N,2,400,
|
|
20240806,22850,22100,23150,22100,120834,2745104000,00,0.00,N,2,850,
|
|
20240805,22000,24700,24750,21300,198580,4569159950,00,0.00,N,5,-3200,
|
|
20240802,25200,25700,25950,25150,64348,1632244350,00,0.00,N,5,-1150,
|
|
20240801,26350,25950,26550,25600,28140,740067550,00,0.00,N,2,450,
|
|
20240731,25900,25050,25900,25050,39476,1004842700,00,0.00,N,2,650,
|
|
20240730,25250,25650,26200,25150,44109,1120582450,00,0.00,N,5,-650,
|
|
20240729,25900,25900,26000,25600,18029,465020500,00,0.00,N,2,100,
|
|
20240726,25800,25300,25900,25250,26998,692341000,00,0.00,N,2,500,
|
|
20240725,25300,25150,25500,24600,92433,2311613800,00,0.00,N,5,-450,
|
|
20240724,25750,26650,26900,25550,100431,2619719350,00,0.00,N,5,-1150,
|
|
20240723,26900,27750,27750,26900,49740,1353014550,00,0.00,N,5,-650,
|
|
20240722,27550,27700,28100,27450,44711,1238011550,00,0.00,N,5,-200,
|
|
20240719,27750,27300,27850,27150,34703,954637250,00,0.00,N,2,300,
|
|
20240718,27450,26800,27500,26500,68317,1850332400,00,0.00,N,2,150,
|
|
20240717,27300,27900,28100,27250,59534,1645654050,00,0.00,N,5,-600,
|
|
20240716,27900,27900,28200,27700,62708,1754383850,00,0.00,N,3,0,
|
|
20240715,27900,28150,28300,27600,46893,1310632800,00,0.00,N,2,100,
|
|
20240712,27800,27700,28400,27450,69158,1917350000,00,0.00,N,2,200,
|
|
20240711,27600,26850,28450,26800,176425,4911691150,00,0.00,N,2,800,
|
|
20240710,26800,26900,26900,26450,35286,942131600,00,0.00,N,2,50,
|
|
20240709,26750,26750,26900,26600,29218,781111800,00,0.00,N,3,0,
|
|
20240708,26750,26400,26800,26400,28665,761900750,00,0.00,N,2,400,
|
|
20240705,26350,26600,26650,26200,46405,1222725050,00,0.00,N,2,100,
|
|
20240704,26250,26100,26700,26100,38090,1007143200,00,0.00,N,5,-50,
|
|
20240703,26300,26350,26550,26050,54549,1432244150,00,0.00,N,5,-50,
|
|
20240702,26350,26800,27000,26200,56011,1478739450,00,0.00,N,5,-650,
|
|
20240701,27000,26850,27300,26800,45422,1227435900,00,0.00,N,2,300,
|
|
20240628,26700,26300,27500,26300,104815,2832759100,00,0.00,N,2,450,
|
|
20240627,26250,26450,26550,26200,36518,960987700,00,0.00,N,5,-300,
|
|
20240626,26550,26800,27000,26450,33907,900904550,00,0.00,N,5,-350,
|
|
20240625,26900,26400,26900,26300,54344,1442361000,00,0.00,N,2,500,
|
|
20240624,26400,26700,27000,26250,60254,1595260400,00,0.00,N,5,-350,
|
|
20240621,26750,27550,27550,26750,62995,1697956900,00,0.00,N,5,-700,
|
|
20240620,27450,27450,27850,27350,35310,973398800,00,0.00,N,3,0,
|
|
20240619,27450,27200,27750,27200,42517,1168265700,00,0.00,N,3,0,
|
|
20240618,27450,27700,27950,27300,40642,1117692800,00,0.00,N,5,-250,
|
|
20240617,27700,28200,28400,27300,67328,1872517050,00,0.00,N,5,-450,
|
|
20240614,28150,28600,28750,27950,78211,2205835950,00,0.00,N,5,-450,
|
|
20240613,28600,28350,28800,28000,96848,2752096300,00,0.00,N,2,700,
|
|
20240612,27900,27150,28250,27150,98704,2750225900,00,0.00,N,2,750,
|
|
20240611,27150,27300,27450,27000,66028,1795125550,00,0.00,N,5,-150,
|
|
20240610,27300,27400,27650,26900,72637,1974446750,00,0.00,N,5,-100,
|
|
20240607,27400,27600,27950,27400,64164,1769199600,00,0.00,N,5,-200,
|
|
20240605,27600,27600,27900,27300,66185,1823420450,00,0.00,N,2,50,
|
|
20240604,27550,27750,28300,27200,101306,2798718700,00,0.00,N,5,-150,
|
|
20240603,27700,27150,27900,27150,56820,1566877950,00,0.00,N,2,550,
|
|
20240531,27150,27900,28150,27100,177709,4858986700,00,0.00,N,5,-850,
|
|
20240530,28000,28150,28450,27900,114733,3232210700,00,0.00,N,5,-550,
|
|
20240529,28550,29600,29600,28350,132417,3825537200,00,0.00,N,5,-800,
|
|
20240528,29350,29250,29400,28700,105377,3055804950,00,0.00,N,2,100,
|
|
20240527,29250,30050,30100,28750,186006,5414856950,00,0.00,N,5,-850,
|
|
20240524,30100,32000,32000,29650,172005,5282260000,00,0.00,N,5,-1950,
|
|
20240523,32050,32000,32300,31600,43396,1388809500,00,0.00,N,2,50,
|
|
20240522,32000,31950,32450,31650,77247,2479227300,00,0.00,N,5,-150,
|
|
20240521,32150,31200,32150,31150,55703,1764183500,00,0.00,N,2,900,
|
|
20240520,31250,31200,31700,31000,56383,1765780500,00,0.00,N,2,100,
|
|
20240517,31150,31000,31850,30700,78650,2458956900,00,0.00,N,2,100,
|
|
20240516,31050,31750,31900,31050,69102,2167801100,00,0.00,N,5,-450,
|
|
20240514,31500,30200,32250,30200,140036,4425890700,00,0.00,N,2,1200,
|
|
20240513,30300,31050,31250,30150,87900,2677422800,00,0.00,N,5,-850,
|
|
20240510,31150,30950,31750,30900,59922,1869785600,00,0.00,N,2,100,
|
|
20240509,31050,31000,31750,30900,92119,2879657400,00,0.00,N,2,50,
|
|
20240508,31000,30750,31050,30400,81131,2496140950,00,0.00,N,2,300,
|
|
20240507,30700,30700,30900,30300,66058,2018839100,00,0.00,N,2,200,
|
|
20240503,30500,30250,30750,30050,64410,1957258700,00,0.00,N,2,250,
|
|
20240502,30250,30500,30550,29900,63096,1905757700,00,0.00,N,5,-250,
|
|
20240430,30500,31050,31550,30500,120805,3735704600,00,0.00,N,5,-500,
|
|
20240429,31000,31100,31300,30600,116143,3577736550,00,0.00,N,5,-50,
|
|
20240426,31050,31550,31800,30950,76425,2389504500,00,0.00,N,5,-450,
|
|
20240425,31500,32000,32150,31400,60135,1900427450,00,0.00,N,5,-800,
|
|
20240424,32300,31500,32400,31000,121409,3869653650,00,0.00,N,2,1050,
|
|
20240423,31250,32550,32800,30650,171030,5369750850,00,0.00,N,5,-1300,
|
|
20240422,32550,32650,33000,32150,77315,2511835300,00,0.00,N,3,0,
|
|
20240419,32550,33750,33750,32000,121042,3956964150,00,0.00,N,5,-1300,
|
|
20240418,33850,33200,34100,32950,78326,2620991700,00,0.00,N,2,600,
|
|
20240417,33250,33700,34000,33200,37875,1273045650,00,0.00,N,5,-200,
|
|
20240416,33450,34500,35000,33000,95573,3210436500,00,0.00,N,5,-1200,
|
|
20240415,34650,34550,35200,34050,64878,2235474700,00,0.00,N,5,-550,
|
|
20240412,35200,34600,35450,34450,63400,2215055650,00,0.00,N,2,500,
|
|
20240411,34700,34150,35000,34150,48302,1671382000,00,0.00,N,2,100,
|
|
20240409,34600,34400,35550,34400,59916,2092881650,00,0.00,N,2,150,
|
|
20240408,34450,35100,35200,34350,54388,1882399800,00,0.00,N,5,-450,
|
|
20240405,34900,35300,35700,34300,103140,3594670400,00,0.00,N,5,-1050,
|
|
20240404,35950,35850,36300,35700,56440,2030981150,00,0.00,N,2,100,
|
|
20240403,35850,35900,36250,35350,78967,2812414050,00,0.00,N,5,-450,
|
|
20240402,36300,37800,37850,36300,114405,4196992400,00,0.00,N,5,-1300,
|
|
20240401,37600,36850,38400,36850,104672,3958673800,00,0.00,N,2,850,
|
|
20240329,36750,36600,37350,36100,77755,2860352800,00,0.00,N,2,50,
|
|
20240328,36700,37400,38000,36650,104314,3877820350,00,0.00,N,5,-100,
|
|
20240327,36800,37650,37950,36050,184561,6767419800,00,0.00,N,5,-750,
|
|
20240326,37550,36850,38050,36850,127106,4778911350,00,0.00,N,2,450,
|
|
20240325,37100,37600,37650,36850,125382,4658819850,00,0.00,N,5,-550,
|
|
20240322,37650,38750,38750,37300,126384,4772860000,00,0.00,N,5,-1000,
|
|
20240321,38650,39250,39400,37600,283431,10869548300,00,0.00,N,5,-200,
|
|
20240320,38850,39200,39500,38350,180823,7052445950,00,0.00,N,5,-250,
|
|
20240319,39100,38400,39350,38050,235278,9097492550,00,0.00,N,2,1600,
|
|
20240318,37500,38250,38400,37200,118874,4468217550,00,0.00,N,5,-600,
|
|
20240315,38100,37100,39000,36950,298797,11422074500,00,0.00,N,2,1200,
|
|
20240314,36900,38100,38800,36450,208479,7804955000,00,0.00,N,5,-1100,
|
|
20240313,38000,35500,38400,35250,453788,16880063700,00,0.00,N,2,2750,
|
|
20240312,35250,35150,35600,34750,88986,3135044400,00,0.00,N,2,50,
|
|
20240311,35200,34200,35250,33700,126138,4372127300,00,0.00,N,2,1250,
|
|
20240308,33950,34600,34850,33550,185021,6312086550,00,0.00,N,5,-650,
|
|
20240307,34600,36200,36400,34400,221142,7739784900,00,0.00,N,5,-1550,
|
|
20240306,36150,36100,36600,35300,175561,6314595000,00,0.00,N,2,50,
|
|
20240305,36100,36300,36800,35600,204658,7394252300,00,0.00,N,5,-450,
|
|
20240304,36550,37450,37600,36550,157003,5807147450,00,0.00,N,5,-350,
|
|
20240229,36900,38250,38400,36600,342010,12660446750,00,0.00,N,5,-1650,
|
|
20240228,38550,39200,39450,37800,212298,8178830250,00,0.00,N,5,-1000,
|
|
20240227,39550,40900,41250,38750,453824,18105700450,00,0.00,N,5,-800,
|
|
20240226,40350,41200,41700,39950,276141,11281361100,00,0.00,N,5,-250,
|
|
20240223,40600,39100,41950,37700,982174,39691406400,00,0.00,N,2,2200,
|
|
20240222,38400,37600,38700,37150,192295,7333447500,00,0.00,N,2,950,
|
|
20240221,37450,38400,39250,36700,302080,11456068250,00,0.00,N,5,-350,
|
|
20240220,37800,37800,38450,37450,166832,6323190900,00,0.00,N,3,0,
|
|
20240219,37800,37200,38500,37150,220383,8315382800,00,0.00,N,2,300,
|
|
20240216,37500,38950,39000,37300,271474,10280997150,00,0.00,N,5,-1450,
|
|
20240215,38950,38650,40300,38250,590960,23348597050,00,0.00,N,2,1300,
|
|
20240214,37650,37950,39100,37100,357498,13584978850,00,0.00,N,5,-950,
|
|
20240213,38600,39050,40000,38150,292863,11373203800,00,0.00,N,5,-400,
|
|
20240208,39000,38150,41450,37450,824777,32543910400,00,0.00,N,2,1400,
|
|
20240207,37600,36450,38900,36000,504545,18831916600,00,0.00,N,2,1250,
|
|
20240206,36350,37450,38050,35600,478651,17353960350,00,0.00,N,5,-1450,
|
|
20240205,37800,40100,40650,36750,675857,25543455750,00,0.00,N,5,-2850,
|
|
20240202,40650,41950,43500,40150,693001,29022233500,00,0.00,N,2,150,
|
|
20240201,40500,45450,46750,39100,1183475,49130283400,00,0.00,N,5,-6000,
|
|
20240131,46500,45800,52800,45000,2036679,100771190450,00,0.00,N,2,100,
|
|
20240130,46400,45250,48400,43950,1380599,63928011850,00,0.00,N,2,2900,
|
|
20240129,43500,52500,53700,43500,1341815,64637976700,00,0.00,N,5,-9400,
|
|
20240126,52900,41800,53900,40900,2854315,143550812800,00,0.00,N,2,10450,
|
|
20240125,42450,42050,43150,40750,384996,16212570950,00,0.00,N,5,-250,
|
|
20240124,42700,43700,44100,41600,413469,17620130750,00,0.00,N,5,-1100,
|
|
20240123,43800,47150,47200,43200,477939,21351200550,00,0.00,N,5,-3350,
|
|
20240122,47150,47650,48100,44050,646131,29794344700,00,0.00,N,2,500,
|
|
20240119,46650,47700,48850,45350,558619,26277247250,00,0.00,N,5,-350,
|
|
20240118,47000,43800,47000,43400,871068,39423197950,00,0.00,N,2,3800,
|
|
20240117,43200,44100,46550,42200,583765,25579405000,00,0.00,N,5,-450,
|
|
20240116,43650,42250,46450,40350,1405637,61167591500,00,0.00,N,2,2450,
|
|
20240115,41200,40300,42950,40100,638775,26550997350,00,0.00,N,3,0,
|
|
20240112,41200,39500,46800,39350,3284182,144747687750,00,0.00,N,2,2050,
|
|
20240111,39150,36850,41350,35300,1950841,75525485300,00,0.00,N,2,2300,
|
|
20240110,36850,33000,39800,33000,3845084,142444372650,00,0.00,N,2,5250,
|
|
20240109,31600,30150,32150,29500,253725,7877972500,00,0.00,N,2,1650,
|
|
20240108,29950,29050,31150,28900,99081,2997173850,00,0.00,N,2,650,
|
|
20240105,29300,30450,30450,28850,67319,1981871350,00,0.00,N,5,-1000,
|
|
20240104,30300,30100,30750,29950,88324,2676766250,00,0.00,N,2,150,
|
|
20240103,30150,30150,31200,29800,72130,2188610450,00,0.00,N,5,-50,
|
|
20240102,30200,29300,30250,28950,80170,2390406600,00,0.00,N,2,900,
|
|
20231228,29300,28650,29650,28300,60712,1752312800,00,0.00,N,2,650,
|
|
20231227,28650,28950,29050,28350,21321,609927950,02,0.00,N,5,-300,
|
|
20231226,28950,29200,29250,28800,27381,793767800,00,0.00,N,5,-350,
|
|
20231222,29300,29450,29450,29000,26212,765371600,00,0.00,N,2,150,
|
|
20231221,29150,28950,29600,28750,64006,1874607100,00,0.00,N,2,150,
|
|
20231220,29000,28000,29000,27850,67518,1935112700,00,0.00,N,2,1200,
|
|
20231219,27800,28250,28300,27750,25151,702121750,00,0.00,N,5,-450,
|
|
20231218,28250,28150,28350,28000,18253,514023300,00,0.00,N,2,150,
|
|
20231215,28100,27900,28100,27700,17425,484872400,00,0.00,N,2,200,
|
|
20231214,27900,28200,28400,27800,19214,538695550,00,0.00,N,5,-100,
|
|
20231213,28000,27800,28150,27600,17098,477890150,00,0.00,N,2,250,
|
|
20231212,27750,28250,28250,27750,18456,514113850,00,0.00,N,5,-350,
|
|
20231211,28100,27800,28250,27650,23604,661028900,00,0.00,N,2,350,
|
|
20231208,27750,27200,27850,26950,29911,821318800,00,0.00,N,2,700,
|
|
20231207,27050,27350,27400,26950,20952,566924600,00,0.00,N,5,-250,
|
|
20231206,27300,27350,27450,27200,10146,277088200,00,0.00,N,5,-50,
|
|
20231205,27350,27200,27500,27100,19935,543954300,00,0.00,N,2,100,
|
|
20231204,27250,27350,27500,26950,24085,652880800,00,0.00,N,5,-150,
|
|
20231201,27400,27550,27800,27100,22504,617842800,00,0.00,N,2,50,
|
|
20231130,27350,27200,27650,27050,20653,567661800,00,0.00,N,5,-50,
|
|
20231129,27400,26850,27500,26750,38272,1041409750,00,0.00,N,2,250,
|
|
20231128,27150,27550,27700,26650,61280,1652332200,00,0.00,N,5,-350,
|
|
20231127,27500,28350,28350,27500,30169,837105600,00,0.00,N,5,-800,
|
|
20231124,28300,28200,28550,27900,27670,780919800,00,0.00,N,2,100,
|
|
20231123,28200,27950,28250,27850,17703,495784550,00,0.00,N,2,250,
|
|
20231122,27950,28150,28200,27850,10884,304526800,00,0.00,N,5,-50,
|
|
20231121,28000,28350,28400,27950,22040,620350000,00,0.00,N,5,-350,
|
|
20231120,28350,27750,28400,27600,31784,893403450,00,0.00,N,2,600,
|
|
20231117,27750,28650,28650,27750,28482,800018400,00,0.00,N,5,-950,
|
|
20231116,28700,28250,28900,28150,61037,1747967050,00,0.00,N,2,550,
|
|
20231115,28150,28250,28300,27700,30924,867351600,00,0.00,N,2,200,
|
|
20231114,27950,27750,28100,27500,17799,496738150,00,0.00,N,2,400,
|
|
20231113,27550,27850,28250,27400,28740,795979900,00,0.00,N,5,-450,
|
|
20231110,28000,28150,28150,27500,16800,467463450,00,0.00,N,3,0,
|
|
20231109,28000,27700,28350,27700,29724,836453450,00,0.00,N,2,300,
|
|
20231108,27700,28400,28400,27550,30681,854639400,00,0.00,N,5,-400,
|
|
20231107,28100,27400,28300,27300,63272,1764632100,00,0.00,N,2,550,
|
|
20231106,27550,27950,28200,27450,45343,1255314700,00,0.00,N,5,-300,
|
|
20231103,27850,28100,28150,27500,32454,903736450,00,0.00,N,3,0,
|
|
20231102,27850,27800,28100,27550,40014,1108409750,00,0.00,N,2,250,
|
|
20231101,27600,28150,28250,27250,53622,1482755750,00,0.00,N,5,-300,
|
|
20231031,27900,27950,28250,27600,111499,3124190050,00,0.00,N,2,300,
|
|
20231030,27600,26750,27800,26500,60220,1652090900,00,0.00,N,2,850,
|
|
20231027,26750,27300,27500,25600,130241,3468634650,00,0.00,N,2,250,
|
|
20231026,26500,26300,27600,26100,87159,2317674100,00,0.00,N,5,-200,
|
|
20231025,26700,25500,27250,25500,85009,2273955400,00,0.00,N,2,1150,
|
|
20231024,25550,25150,25800,24400,70727,1777983250,00,0.00,N,2,300,
|
|
20231023,25250,25550,25700,24700,40000,1011016850,00,0.00,N,5,-700,
|
|
20231020,25950,26000,26200,25150,54500,1396277650,00,0.00,N,5,-600,
|
|
20231019,26550,26450,26800,26050,68248,1803246950,00,0.00,N,5,-400,
|
|
20231018,26950,28350,28450,26950,126077,3462864900,00,0.00,N,5,-1400,
|
|
20231017,28350,25450,28750,25450,308911,8547741200,00,0.00,N,2,3000,
|
|
20231016,25350,25350,25700,25050,17937,454372700,00,0.00,N,5,-150,
|
|
20231013,25500,25500,26300,25350,33337,858576050,00,0.00,N,5,-250,
|
|
20231012,25750,24000,25800,24000,80297,2013406900,00,0.00,N,2,1750,
|
|
20231011,24000,24050,24500,23750,65146,1559035000,00,0.00,N,3,0,
|
|
20231010,24000,24550,24700,23950,20219,490652650,00,0.00,N,5,-650,
|
|
20231006,24650,24200,24700,24100,10856,265874800,00,0.00,N,2,650,
|
|
20231005,24000,24150,24550,23800,24076,582406950,00,0.00,N,2,50,
|
|
20231004,23950,24800,24800,23750,38492,934686400,00,0.00,N,5,-850,
|
|
20230927,24800,24550,24800,24450,14013,344481100,00,0.00,N,2,150,
|
|
20230926,24650,24900,25150,24500,16710,413677500,00,0.00,N,5,-300,
|
|
20230925,24950,24800,25250,24800,13244,331765100,00,0.00,N,5,-50,
|
|
20230922,25000,25150,25300,24850,26326,658354600,00,0.00,N,5,-300,
|
|
20230921,25300,25750,25850,25250,24879,633552900,00,0.00,N,5,-550,
|
|
20230920,25850,25700,25950,25550,21164,543024000,00,0.00,N,2,100,
|
|
20230919,25750,26500,26500,25750,25215,654102800,00,0.00,N,5,-650,
|
|
20230918,26400,26350,26750,26150,20042,528424500,00,0.00,N,3,0,
|
|
20230915,26400,26400,26450,26050,14142,371828300,00,0.00,N,2,150,
|
|
20230914,26250,25950,26450,25950,19346,506539650,00,0.00,N,2,200,
|
|
20230913,26050,26300,26600,26050,24828,651918750,00,0.00,N,5,-300,
|
|
20230912,26350,26750,27100,26150,29832,791398300,00,0.00,N,5,-300,
|
|
20230911,26650,26900,27100,26550,26261,702892250,00,0.00,N,3,0,
|
|
20230908,26650,27150,27450,26400,36820,985467350,00,0.00,N,5,-700,
|
|
20230907,27350,26750,27500,26700,56247,1522458800,00,0.00,N,2,450,
|
|
20230906,26900,26550,27800,26400,85107,2309491700,00,0.00,N,2,50,
|
|
20230905,26850,26600,27050,25950,59455,1576181750,00,0.00,N,2,250,
|
|
20230904,26600,26800,27050,26150,24647,653715350,00,0.00,N,5,-100,
|
|
20230901,26700,26900,27450,26450,40724,1096358750,00,0.00,N,5,-200,
|
|
20230831,26900,26150,26950,26100,60362,1611990950,00,0.00,N,2,850,
|
|
20230830,26050,26050,26150,25850,20943,544592700,00,0.00,N,3,0,
|
|
20230829,26050,25600,26200,25600,14020,364399700,00,0.00,N,2,350,
|
|
20230828,25700,25650,25800,25350,23287,593680600,00,0.00,N,2,300,
|
|
20230825,25400,25550,25950,25150,14813,376964400,00,0.00,N,5,-550,
|
|
20230824,25950,25850,26150,25650,26336,683092000,00,0.00,N,2,550,
|
|
20230823,25400,24750,25750,24750,29684,753815200,00,0.00,N,2,550,
|
|
20230822,24850,26000,26100,24850,77382,1944489200,00,0.00,N,5,-1250,
|
|
20230821,26100,26500,26800,25950,21818,573394350,00,0.00,N,5,-400,
|
|
20230818,26500,26450,26800,26000,31032,820157100,00,0.00,N,5,-100,
|
|
20230817,26600,26250,26700,25850,32354,847960100,00,0.00,N,2,100,
|
|
20230816,26500,26700,26750,26150,30782,814550200,00,0.00,N,5,-450,
|
|
20230814,26950,27000,27300,26500,43631,1172593700,00,0.00,N,2,250,
|
|
20230811,26700,26250,26950,26200,33489,891931800,00,0.00,N,2,300,
|
|
20230810,26400,26400,26900,25900,53277,1398814750,00,0.00,N,5,-200,
|
|
20230809,26600,26900,27000,26300,42452,1126348300,00,0.00,N,5,-300,
|
|
20230808,26900,27150,27300,26550,66049,1778456400,00,0.00,N,5,-50,
|
|
20230807,26950,26700,27100,26300,53696,1437135500,00,0.00,N,2,300,
|
|
20230804,26650,26150,26900,26150,39537,1050603650,00,0.00,N,2,250,
|
|
20230803,26400,26450,26850,25900,40548,1062700150,00,0.00,N,5,-200,
|
|
20230802,26600,26400,27100,26100,83884,2228627550,00,0.00,N,2,100,
|
|
20230801,26500,26650,26800,25900,74644,1965163850,00,0.00,N,2,200,
|
|
20230731,26300,25000,26500,25000,117320,3042485500,00,0.00,N,2,1700,
|
|
20230728,24600,25000,25150,24250,31199,766600700,00,0.00,N,5,-300,
|
|
20230727,24900,23700,25150,23700,32342,793244100,00,0.00,N,2,900,
|
|
20230726,24000,24450,24450,23700,49473,1185678450,00,0.00,N,5,-250,
|
|
20230725,24250,25100,25100,24200,22434,547910200,00,0.00,N,5,-650,
|
|
20230724,24900,25500,25700,24600,49741,1238039400,00,0.00,N,5,-600,
|
|
20230721,25500,25200,25600,25050,23075,586089100,00,0.00,N,2,100,
|
|
20230720,25400,24950,25550,24950,25297,640109800,00,0.00,N,2,400,
|
|
20230719,25000,25100,25150,24800,29695,741609800,00,0.00,N,2,100,
|
|
20230718,24900,25200,25500,24800,38468,965822100,00,0.00,N,2,50,
|
|
20230717,24850,24600,24900,24500,17295,428082100,00,0.00,N,2,250,
|
|
20230714,24600,24950,24950,24250,30746,752254350,00,0.00,N,3,0,
|
|
20230713,24600,25000,25150,24600,22094,549329550,00,0.00,N,5,-200,
|
|
20230712,24800,24700,25050,24450,20029,495785400,00,0.00,N,2,100,
|
|
20230711,24700,24250,24750,24150,19094,468372000,00,0.00,N,2,450,
|
|
20230710,24250,24450,24600,23550,29540,711850400,00,0.00,N,5,-100,
|
|
20230707,24350,24450,24650,24050,37306,905510600,00,0.00,N,5,-300,
|
|
20230706,24650,24900,25000,24250,47682,1173265000,00,0.00,N,5,-300,
|
|
20230705,24950,25950,26050,24800,85119,2150944500,00,0.00,N,5,-900,
|
|
20230704,25850,25750,26000,25600,40883,1057622400,00,0.00,N,2,100,
|
|
20230703,25750,25400,25950,25300,42440,1091601250,00,0.00,N,2,550,
|
|
20230630,25200,25200,25350,24800,30865,775025950,00,0.00,N,3,0,
|
|
20230629,25200,25400,25650,24750,47944,1207359100,00,0.00,N,5,-300,
|
|
20230628,25500,26700,26850,25300,118425,3036775350,00,0.00,N,5,-1200,
|
|
20230627,26700,26550,26750,26100,59835,1583616250,00,0.00,N,2,350,
|
|
20230626,26350,27750,28000,26150,183355,4916201900,00,0.00,N,5,-1700,
|
|
20230623,28050,28900,29000,27950,56725,1599544850,00,0.00,N,5,-750,
|
|
20230622,28800,28950,29800,28750,52552,1535878100,00,0.00,N,5,-150,
|
|
20230621,28950,29100,29150,28500,49083,1414098500,00,0.00,N,5,-250,
|
|
20230620,29200,29400,29450,28900,32495,948540200,00,0.00,N,5,-100,
|
|
20230619,29300,28850,29450,28300,65151,1891800550,00,0.00,N,2,600,
|
|
20230616,28700,28350,28800,28300,30480,867730100,00,0.00,N,2,350,
|
|
20230615,28350,28300,28500,27750,36210,1019686450,00,0.00,N,2,50,
|
|
20230614,28300,29000,29050,28100,32033,912629700,00,0.00,N,5,-650,
|
|
20230613,28950,28900,29550,28700,88357,2568285250,00,0.00,N,2,350,
|
|
20230612,28600,27700,28700,27700,63012,1779793700,00,0.00,N,2,1050,
|
|
20230609,27550,28250,28250,27550,78920,2188676050,00,0.00,N,5,-600,
|
|
20230608,28150,28450,28500,27800,41702,1172216550,00,0.00,N,5,-400,
|
|
20230607,28550,28950,28950,28400,23110,661323000,00,0.00,N,5,-200,
|
|
20230605,28750,28350,28850,28200,18676,533567050,00,0.00,N,2,400,
|
|
20230602,28350,28700,28850,28200,33148,942559000,00,0.00,N,5,-300,
|
|
20230601,28650,28550,29450,28450,106981,3090676250,00,0.00,N,2,400,
|
|
20230531,28250,28250,29250,28050,72683,2079612900,00,0.00,N,2,200,
|
|
20230530,28050,27850,28150,27700,28671,799853250,00,0.00,N,2,250,
|
|
20230526,27800,27850,28350,27700,25213,705642650,00,0.00,N,5,-200,
|
|
20230525,28000,27700,28500,27500,33136,932690300,00,0.00,N,2,300,
|
|
20230524,27700,28200,28200,27450,42075,1166456050,00,0.00,N,5,-550,
|
|
20230523,28250,28700,29100,28200,43913,1255103350,00,0.00,N,5,-200,
|
|
20230522,28450,27350,28700,27050,82600,2324477300,00,0.00,N,2,1100,
|
|
20230519,27350,27300,27500,27000,37463,1019592950,00,0.00,N,2,50,
|
|
20230518,27300,27350,27600,27000,33935,926151100,00,0.00,N,5,-50,
|
|
20230517,27350,26600,27350,26500,35364,954892300,00,0.00,N,2,750,
|
|
20230516,26600,27300,27350,26550,47153,1264028400,00,0.00,N,5,-650,
|
|
20230515,27250,27050,27350,26700,30949,835513550,00,0.00,N,2,200,
|
|
20230512,27050,27400,27400,26900,27269,737979850,00,0.00,N,5,-300,
|
|
20230511,27350,27900,27900,27350,22576,621178300,00,0.00,N,3,0,
|
|
20230510,27350,28100,28250,27050,105067,2892833250,00,0.00,N,5,-750,
|
|
20230509,28100,27800,28150,27350,34962,973344600,00,0.00,N,2,100,
|
|
20230508,28000,28300,28300,27900,25866,726276250,00,0.00,N,2,150,
|
|
20230504,27850,28600,28750,27800,82132,2301944000,00,0.00,N,5,-950,
|
|
20230503,28800,29550,30800,28500,72234,2104735250,00,0.00,N,5,-900,
|
|
20230502,29700,28700,29850,28500,78941,2323939200,00,0.00,N,2,1600,
|
|
20230428,28100,29250,29250,27950,45880,1301956500,00,0.00,N,5,-750,
|
|
20230427,28850,28150,29100,27600,68649,1951521200,00,0.00,N,2,700,
|
|
20230426,28150,28150,28700,27850,29181,821810400,00,0.00,N,5,-100,
|
|
20230425,28250,28900,28900,27800,65747,1854589300,00,0.00,N,5,-400,
|
|
20230424,28650,29950,30050,28350,80934,2349612900,00,0.00,N,5,-1700,
|
|
20230421,30350,30250,30650,29600,53149,1599926150,00,0.00,N,5,-200,
|
|
20230420,30550,31300,31700,30100,109270,3368165800,00,0.00,N,5,-950,
|
|
20230419,31500,30900,33000,30850,248720,7946172100,00,0.00,N,2,600,
|
|
20230418,30900,31150,32550,30700,442974,14010698650,00,0.00,N,2,100,
|
|
20230417,30800,27700,31350,27500,232982,6952200850,00,0.00,N,2,3100,
|
|
20230414,27700,27650,28100,27500,41370,1152902500,00,0.00,N,2,400,
|
|
20230413,27300,27700,27700,27000,26835,733887700,00,0.00,N,3,0,
|
|
20230412,27300,26900,27900,26850,73590,2016202300,00,0.00,N,2,600,
|
|
20230411,26700,26200,27050,25950,51211,1364423150,00,0.00,N,2,500,
|
|
20230410,26200,26000,26400,25800,38004,992651100,00,0.00,N,2,100,
|
|
20230407,26100,26200,26400,25900,22508,587319000,00,0.00,N,2,100,
|
|
20230406,26000,27000,27000,25600,71663,1875941000,00,0.00,N,5,-950,
|
|
20230405,26950,26850,27150,26600,41223,1108157250,00,0.00,N,2,100,
|
|
20230404,26850,26700,27100,26600,35954,965905200,00,0.00,N,2,300,
|
|
20230403,26550,26450,26950,26300,52189,1390823650,00,0.00,N,3,0,
|
|
20230331,26550,27000,27050,26300,79044,2100285650,00,0.00,N,5,-250,
|
|
20230330,26800,28200,28200,26700,108358,2935497150,00,0.00,N,5,-1400,
|
|
20230329,28200,28150,28450,27850,18914,531902650,00,0.00,N,2,150,
|
|
20230328,28050,28100,28200,27600,23663,659215500,00,0.00,N,2,50,
|
|
20230327,28000,28600,28600,27700,27896,781930350,00,0.00,N,5,-550,
|
|
20230324,28550,28650,28800,28100,15698,447117600,00,0.00,N,3,0,
|
|
20230323,28550,28600,28850,28300,18963,542631450,00,0.00,N,5,-250,
|
|
20230322,28800,29150,29250,28650,31880,919819250,00,0.00,N,5,-250,
|
|
20230321,29050,29350,29550,28700,22975,665053500,00,0.00,N,5,-100,
|
|
20230320,29150,28900,29500,28750,25034,729693850,00,0.00,N,2,150,
|
|
20230317,29000,29150,29250,28650,21142,611836900,00,0.00,N,2,200,
|
|
20230316,28800,29300,29350,28500,29530,851485700,00,0.00,N,5,-500,
|
|
20230315,29300,28800,29350,28400,38350,1110880550,00,0.00,N,2,1200,
|
|
20230314,28100,29500,29700,28100,57663,1642955050,00,0.00,N,5,-1650,
|
|
20230313,29750,30000,30300,28200,136764,4002063500,00,0.00,N,5,-800,
|
|
20230310,30550,29750,30650,29650,90503,2746104500,00,0.00,N,2,250,
|
|
20230309,30300,29000,30600,28800,92267,2750666800,00,0.00,N,2,1600,
|
|
20230308,28700,30500,30550,28600,101414,2978979350,00,0.00,N,5,-1950,
|
|
20230307,30650,29250,30950,29100,114679,3437768900,00,0.00,N,2,1150,
|
|
20230306,29500,29050,29550,28600,82596,2407011000,00,0.00,N,2,500,
|
|
20230303,29000,28800,29000,28500,31979,919246100,00,0.00,N,2,200,
|
|
20230302,28800,29250,29350,28650,39612,1148945400,00,0.00,N,5,-550,
|
|
20230228,29350,29350,29750,29050,96057,2821121550,00,0.00,N,2,700,
|
|
20230227,28650,28050,28850,27700,32209,914348250,00,0.00,N,2,550,
|
|
20230224,28100,28500,28600,28000,27388,774685050,00,0.00,N,5,-100,
|
|
20230223,28200,28250,29500,28150,69961,1996904850,00,0.00,N,2,200,
|
|
20230222,28000,28000,28400,27750,44290,1241757650,00,0.00,N,5,-400,
|
|
20230221,28400,28150,28450,27850,28649,809560600,00,0.00,N,2,250,
|
|
20230220,28150,27800,28200,27700,17724,496123350,00,0.00,N,3,0,
|
|
20230217,28150,28050,28500,27700,37533,1054136950,00,0.00,N,5,-150,
|
|
20230216,28300,28350,28700,28050,54403,1541527850,00,0.00,N,2,50,
|
|
20230215,28250,28850,29050,27850,73452,2066759900,00,0.00,N,5,-550,
|
|
20230214,28800,28900,29150,28550,58493,1689961150,00,0.00,N,2,350,
|
|
20230213,28450,28450,28650,27500,60149,1697644900,00,0.00,N,5,-50,
|
|
20230210,28500,28950,29500,28100,94430,2712876350,00,0.00,N,5,-300,
|
|
20230209,28800,28950,29250,28250,113286,3266655850,00,0.00,N,2,50,
|
|
20230208,28750,27150,29450,26950,316207,8997145200,00,0.00,N,2,1800,
|
|
20230207,26950,26950,27250,26900,28076,758518750,00,0.00,N,5,-300,
|
|
20230206,27250,27450,27550,26700,93648,2541591850,00,0.00,N,2,500,
|
|
20230203,26750,26000,27800,25900,228533,6175208100,00,0.00,N,2,950,
|
|
20230202,25800,26050,26350,25650,56698,1472653650,00,0.00,N,5,-50,
|
|
20230201,25850,25850,25950,25600,27678,712221850,00,0.00,N,2,50,
|
|
20230131,25800,26100,26100,25550,39334,1012413600,00,0.00,N,5,-250,
|
|
20230130,26050,26100,26100,25450,31720,815915350,00,0.00,N,5,-50,
|
|
20230127,26100,25950,26400,25700,33464,875273700,00,0.00,N,2,150,
|
|
20230126,25950,26150,26150,25750,36837,954435050,00,0.00,N,5,-50,
|
|
20230125,26000,25800,26600,25750,75755,1985978050,00,0.00,N,2,450,
|
|
20230120,25550,25400,25650,25200,20055,509233800,00,0.00,N,2,150,
|
|
20230119,25400,25350,25600,25000,43704,1108727900,00,0.00,N,2,50,
|
|
20230118,25350,25650,25900,25200,43775,1116980950,00,0.00,N,5,-200,
|
|
20230117,25550,26350,26350,25500,57261,1475067200,00,0.00,N,5,-800,
|
|
20230116,26350,26850,26950,26300,49762,1317739200,00,0.00,N,5,-350,
|
|
20230113,26700,26200,27250,26200,84857,2275353300,00,0.00,N,2,500,
|
|
20230112,26200,26600,26800,26150,51846,1375653600,00,0.00,N,5,-450,
|
|
20230111,26650,26000,26750,25650,74884,1980127850,00,0.00,N,2,750,
|
|
20230110,25900,25100,26100,24800,88228,2246647000,00,0.00,N,2,900,
|
|
20230109,25000,24500,25200,24350,74113,1841143250,00,0.00,N,2,850,
|
|
20230106,24150,24150,24650,23950,31278,759755450,00,0.00,N,3,0,
|
|
20230105,24150,24350,24500,23950,32345,783895900,00,0.00,N,5,-200,
|
|
20230104,24350,24750,24900,24150,54874,1340137150,00,0.00,N,5,-250,
|
|
20230103,24600,24000,24700,23550,71230,1731717750,00,0.00,N,2,1050,
|
|
20230102,23550,24100,24500,23450,44764,1071938500,00,0.00,N,2,50,
|
|
20221229,23500,23850,24050,23300,29374,692846950,00,0.00,N,5,-500,
|
|
20221228,24000,23700,24300,23700,26079,626981350,02,0.00,N,5,-150,
|
|
20221227,24150,24150,24350,23700,43197,1038259700,00,0.00,N,2,450,
|
|
20221226,23700,23000,24300,22900,107802,2570122000,00,0.00,N,2,900,
|
|
20221223,22800,22700,23000,22400,13296,301780250,00,0.00,N,2,50,
|
|
20221222,22750,22450,22850,22450,12478,282782950,00,0.00,N,2,350,
|
|
20221221,22400,22750,22750,22250,16828,377288050,00,0.00,N,5,-150,
|
|
20221220,22550,22750,22850,22400,18279,412230950,00,0.00,N,5,-250,
|
|
20221219,22800,23050,23150,22700,13857,316716950,00,0.00,N,5,-250,
|
|
20221216,23050,22900,23200,22800,16783,386548050,00,0.00,N,5,-100,
|
|
20221215,23150,22950,23300,22950,9775,225902400,00,0.00,N,2,200,
|
|
20221214,22950,22900,23300,22800,25819,596109850,00,0.00,N,2,250,
|
|
20221213,22700,23000,23100,22550,17253,393148550,00,0.00,N,5,-50,
|
|
20221212,22750,23000,23000,22600,19472,443801900,00,0.00,N,5,-250,
|
|
20221209,23000,22950,23050,22700,16963,387600100,00,0.00,N,2,200,
|
|
20221208,22800,22900,23100,22600,12195,277897650,00,0.00,N,5,-150,
|
|
20221207,22950,23000,23150,22600,18435,421271400,00,0.00,N,5,-50,
|
|
20221206,23000,23150,23300,23000,16817,388569800,00,0.00,N,5,-500,
|
|
20221205,23500,23350,23600,23300,14483,339570600,00,0.00,N,2,150,
|
|
20221202,23350,23400,23600,23250,18850,441784900,00,0.00,N,3,0,
|
|
20221201,23350,23650,23650,23250,20943,490630250,00,0.00,N,2,50,
|
|
20221130,23300,23350,23700,23100,70744,1651536650,00,0.00,N,5,-50,
|
|
20221129,23350,23000,23350,22950,7923,183830800,00,0.00,N,2,200,
|
|
20221128,23150,23450,23450,23000,26230,606024850,00,0.00,N,5,-500,
|
|
20221125,23650,23550,23700,23300,12315,290034100,00,0.00,N,2,100,
|
|
20221124,23550,23150,23600,23100,30072,704771500,00,0.00,N,2,400,
|
|
20221123,23150,23200,23350,23000,19920,461849000,00,0.00,N,5,-50,
|
|
20221122,23200,23350,23500,22800,20300,467030100,00,0.00,N,5,-150,
|
|
20221121,23350,24000,24000,23200,30071,704747950,00,0.00,N,5,-650,
|
|
20221118,24000,24150,24250,23800,28415,682300050,00,0.00,N,5,-200,
|
|
20221117,24200,24700,25000,23850,71118,1723529150,00,0.00,N,5,-750,
|
|
20221116,24950,25150,25200,24750,26065,649614350,00,0.00,N,5,-200,
|
|
20221115,25150,25300,25350,24950,18613,467714800,00,0.00,N,5,-50,
|
|
20221114,25200,24850,25400,24850,33086,831812650,00,0.00,N,2,200,
|
|
20221111,25000,25300,25350,24850,54432,1362328150,00,0.00,N,2,150,
|
|
20221110,24850,24600,24950,24350,30813,763962650,00,0.00,N,5,-100,
|
|
20221109,24950,24500,25000,24300,65447,1617495600,00,0.00,N,2,450,
|
|
20221108,24500,23850,24650,23850,74186,1802751450,00,0.00,N,2,650,
|
|
20221107,23850,23950,24050,23750,51940,1240034650,00,0.00,N,5,-100,
|
|
20221104,23950,24100,24200,23650,73953,1770525850,00,0.00,N,5,-150,
|
|
20221103,24100,26250,28850,23900,729858,18901079400,00,0.00,N,2,550,
|
|
20221102,23550,23700,23700,23550,15992,389742200,00,0.00,N,5,-50,
|
|
20221101,23600,23650,23800,23450,16244,383026700,00,0.00,N,2,250,
|
|
20221031,23350,22850,23750,22700,14063,325583400,00,0.00,N,2,550,
|
|
20221028,22800,22550,23150,22350,8226,186710750,00,0.00,N,2,250,
|
|
20221027,22550,22150,23050,22150,10304,233396450,00,0.00,N,2,300,
|
|
20221026,22250,22500,22500,22200,10323,230259450,00,0.00,N,5,-250,
|
|
20221025,22500,22450,22550,22250,6906,154663250,00,0.00,N,2,200,
|
|
20221024,22300,22300,22500,22300,7763,173729950,00,0.00,N,2,200,
|
|
20221021,22100,22500,22700,22100,14046,314207450,00,0.00,N,5,-500,
|
|
20221020,22600,22800,23050,22550,10676,242461400,00,0.00,N,5,-300,
|
|
20221019,22900,22850,23500,22850,26245,607717050,00,0.00,N,2,100,
|
|
20221018,22800,23000,23100,22500,21554,490268100,00,0.00,N,3,0,
|
|
20221017,22800,24850,26000,22750,137379,3308313850,00,0.00,N,5,-200,
|
|
20221014,23000,22350,23000,22350,8241,187908000,00,0.00,N,2,750,
|
|
20221013,22250,23050,23450,22200,8899,200375950,00,0.00,N,5,-1000,
|
|
20221012,23250,23500,23500,22850,6333,145946350,00,0.00,N,5,-50,
|
|
20221011,23300,24150,24150,23200,5385,125925500,00,0.00,N,5,-950,
|
|
20221007,24250,23550,24350,23400,9265,222857850,00,0.00,N,2,600,
|
|
20221006,23650,23200,23800,23200,3767,88907150,00,0.00,N,2,300,
|
|
20221005,23350,23900,24100,23250,9863,232525800,00,0.00,N,5,-450,
|
|
20221004,23800,23950,23950,23500,10886,257749900,00,0.00,N,2,200,
|
|
20220930,23600,23250,23750,22900,8174,190799950,00,0.00,N,2,200,
|
|
20220929,23400,23450,23950,23400,12481,295162650,00,0.00,N,2,100,
|
|
20220928,23300,24150,24200,23200,13941,328854850,00,0.00,N,5,-850,
|
|
20220927,24150,23750,24500,23750,9288,223319000,00,0.00,N,2,50,
|
|
20220926,24100,24500,24550,23700,13716,328512650,00,0.00,N,5,-550,
|
|
20220923,24650,25000,25350,24400,14099,347682550,00,0.00,N,5,-400,
|
|
20220922,25050,25000,25300,24800,10439,260319800,00,0.00,N,5,-350,
|
|
20220921,25400,24950,25650,24950,9389,237451100,00,0.00,N,2,150,
|
|
20220920,25250,25300,25500,25100,9394,237056800,00,0.00,N,2,400,
|
|
20220919,24850,25250,25450,24700,22033,549439850,00,0.00,N,5,-450,
|
|
20220916,25300,25950,25950,25100,26911,685500500,00,0.00,N,5,-650,
|
|
20220915,25950,26500,26500,25800,22052,573450350,00,0.00,N,5,-450,
|
|
20220914,26400,26500,26650,26150,20161,530399450,00,0.00,N,5,-600,
|
|
20220913,27000,27000,27050,26800,11881,320370150,00,0.00,N,2,250,
|
|
20220908,26750,26700,27000,26600,11643,311797600,00,0.00,N,3,0,
|
|
20220907,26750,26850,27000,26550,20691,554208850,00,0.00,N,5,-100,
|
|
20220906,26850,26550,27000,26500,10279,273985950,00,0.00,N,2,100,
|
|
20220905,26750,26850,26900,26600,15034,401708200,00,0.00,N,2,50,
|
|
20220902,26700,26750,27100,26600,11645,311990900,00,0.00,N,3,0,
|
|
20220901,26700,26850,27100,26550,12070,324481450,00,0.00,N,5,-250,
|
|
20220831,26950,26200,27300,26100,24168,648496250,00,0.00,N,2,700,
|
|
20220830,26250,26000,26250,26000,13352,348107550,00,0.00,N,2,250,
|
|
20220829,26000,26000,26150,25650,22525,583552150,00,0.00,N,5,-650,
|
|
20220826,26650,26900,27150,26450,19509,523818700,00,0.00,N,5,-150,
|
|
20220825,26800,26100,26900,25950,22364,593472450,00,0.00,N,2,800,
|
|
20220824,26000,26400,26600,25800,29287,760269250,00,0.00,N,5,-400,
|
|
20220823,26400,26450,26550,26150,18374,482217650,00,0.00,N,5,-200,
|
|
20220822,26600,27200,27200,26500,19926,531752150,00,0.00,N,5,-800,
|
|
20220819,27400,27900,27900,27300,11941,328064650,00,0.00,N,5,-300,
|
|
20220818,27700,27350,27900,27250,12208,336684300,00,0.00,N,3,0,
|
|
20220817,27700,28200,28400,27600,17987,502484300,00,0.00,N,5,-500,
|
|
20220816,28200,27900,28400,27850,21397,601091350,00,0.00,N,2,300,
|
|
20220812,27900,28100,28100,27750,21057,586390300,00,0.00,N,5,-50,
|
|
20220811,27950,27600,28050,27500,36556,1012329900,00,0.00,N,2,450,
|
|
20220810,27500,27950,28100,27250,42446,1176445950,00,0.00,N,5,-450,
|
|
20220809,27950,26650,28000,26650,91066,2505937550,00,0.00,N,2,1300,
|
|
20220808,26650,26600,26900,26500,26584,708001700,00,0.00,N,2,50,
|
|
20220805,26600,26650,26850,26550,25146,669960400,00,0.00,N,5,-250,
|
|
20220804,26850,26900,27000,26250,80232,2135171600,00,0.00,N,5,-300,
|
|
20220803,27150,27000,27150,26850,15327,413689800,00,0.00,N,2,150,
|
|
20220802,27000,27800,27800,26900,28587,775248600,00,0.00,N,5,-750,
|
|
20220801,27750,27400,27750,27400,13548,373633600,00,0.00,N,2,400,
|
|
20220729,27350,27400,27500,27150,12543,342815750,00,0.00,N,2,150,
|
|
20220728,27200,27450,27450,27150,9411,257020350,00,0.00,N,3,0,
|
|
20220727,27200,26850,27200,26750,14459,390504250,00,0.00,N,2,200,
|
|
20220726,27000,27050,27350,27000,10124,274608300,00,0.00,N,5,-200,
|
|
20220725,27200,26800,27350,26550,12417,335492750,00,0.00,N,2,400,
|
|
20220722,26800,27500,27500,26750,19927,537304300,00,0.00,N,5,-550,
|
|
20220721,27350,27500,27600,27300,11598,318096600,00,0.00,N,5,-50,
|
|
20220720,27400,27200,27500,27050,19138,522435000,00,0.00,N,2,500,
|
|
20220719,26900,26700,27000,26450,14747,394720100,00,0.00,N,2,300,
|
|
20220718,26600,26600,26700,26400,18600,494114250,00,0.00,N,2,200,
|
|
20220715,26400,26400,26600,26100,16960,446125750,00,0.00,N,2,50,
|
|
20220714,26350,26150,26550,26000,16162,424865450,00,0.00,N,5,-50,
|
|
20220713,26400,26200,26400,25850,17030,445814850,00,0.00,N,2,300,
|
|
20220712,26100,26000,26250,25750,16054,417955750,00,0.00,N,5,-200,
|
|
20220711,26300,26350,26500,26200,11791,310344850,00,0.00,N,5,-50,
|
|
20220708,26350,26600,26600,26250,11561,305225250,00,0.00,N,2,50,
|
|
20220707,26300,26250,26450,25950,16379,429122850,00,0.00,N,2,300,
|
|
20220706,26000,26300,26450,25700,14831,385461950,00,0.00,N,5,-300,
|
|
20220705,26300,25900,26400,25850,10295,268686550,00,0.00,N,2,500,
|
|
20220704,25800,26400,26400,25450,26961,697362650,00,0.00,N,5,-400,
|
|
20220701,26200,26500,26500,25900,18952,498249950,00,0.00,N,5,-200,
|
|
20220630,26400,26850,26900,26200,13886,367357250,00,0.00,N,5,-300,
|
|
20220629,26700,26300,26800,26000,20230,533920000,00,0.00,N,2,50,
|
|
20220628,26650,26650,26650,26000,25756,678344400,00,0.00,N,2,150,
|
|
20220627,26500,26600,26650,26200,16083,425760700,00,0.00,N,2,200,
|
|
20220624,26300,25400,26300,25050,22614,583178350,00,0.00,N,2,900,
|
|
20220623,25400,25650,25950,25050,27360,697874650,00,0.00,N,5,-300,
|
|
20220622,25700,26300,27450,25600,48878,1268198350,00,0.00,N,5,-500,
|
|
20220621,26200,26000,26500,25950,17934,469938800,00,0.00,N,2,350,
|
|
20220620,25850,26750,26750,25850,37203,973757950,00,0.00,N,5,-900,
|
|
20220617,26750,26100,27300,25900,24685,650708100,00,0.00,N,2,250,
|
|
20220616,26500,26300,27350,26300,45707,1230530750,00,0.00,N,2,350,
|
|
20220615,26150,26400,26800,25900,42172,1105814000,00,0.00,N,5,-500,
|
|
20220614,26650,26350,27000,25900,74703,1962463900,00,0.00,N,5,-600,
|
|
20220613,27250,28450,28450,27000,69060,1906121200,00,0.00,N,5,-1450,
|
|
20220610,28700,28300,28800,28200,21115,603982950,00,0.00,N,2,100,
|
|
20220609,28600,29300,29350,28350,54100,1552786600,00,0.00,N,5,-700,
|
|
20220608,29300,29500,29550,29250,15815,465036250,00,0.00,N,5,-100,
|
|
20220607,29400,29600,29750,29300,14619,430601600,00,0.00,N,5,-150,
|
|
20220603,29550,29450,29650,29350,17074,504057400,00,0.00,N,2,200,
|
|
20220602,29350,29550,29650,29300,23227,683556450,00,0.00,N,5,-350,
|
|
20220531,29700,29600,29800,29500,33480,992529100,00,0.00,N,2,100,
|
|
20220530,29600,29500,29850,29300,30331,898767400,00,0.00,N,2,400,
|
|
20220527,29200,29300,29500,29050,23412,684071300,00,0.00,N,2,150,
|
|
20220526,29050,29150,29350,29000,27748,809612050,00,0.00,N,5,-50,
|
|
20220525,29100,28800,29150,28450,30784,889683300,00,0.00,N,2,400,
|
|
20220524,28700,29250,29350,28700,49310,1424768800,00,0.00,N,5,-500,
|
|
20220523,29200,29400,29500,29000,54788,1600109350,00,0.00,N,5,-50,
|
|
20220520,29250,29300,29350,28700,61755,1792589450,00,0.00,N,2,300,
|
|
20220519,28950,29450,29750,28750,117330,3411965250,00,0.00,N,5,-1300,
|
|
20220518,30250,30850,31100,30150,48708,1485736550,00,0.00,N,5,-350,
|
|
20220517,30600,30800,31050,30400,62347,1907100650,00,0.00,N,5,-350,
|
|
20220516,30950,31450,31450,30750,29275,907558200,00,0.00,N,5,-150,
|