684 lines
46 KiB
CSV
684 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,42000,40500,42400,40300,259310,10786177250,00,0.00,N,2,1400,
|
|
20250225,40600,39100,41000,39000,287785,11650307950,00,0.00,N,2,1100,
|
|
20250224,39500,39800,39850,38750,117877,4626606850,00,0.00,N,5,-650,
|
|
20250221,40150,39400,40150,39200,182903,7283977850,00,0.00,N,2,750,
|
|
20250220,39400,39250,39500,38050,224499,8743051850,00,0.00,N,5,-150,
|
|
20250219,39550,38900,39600,38700,261094,10270642450,00,0.00,N,2,750,
|
|
20250218,38800,37150,39250,36950,268155,10342705150,00,0.00,N,2,1350,
|
|
20250217,37450,38200,38250,37000,130766,4878921900,00,0.00,N,5,-600,
|
|
20250214,38050,37250,38400,37200,301380,11447310100,00,0.00,N,2,800,
|
|
20250213,37250,37800,38000,36800,307041,11439700650,00,0.00,N,5,-500,
|
|
20250212,37750,37400,37750,36400,196338,7360263900,00,0.00,N,2,350,
|
|
20250211,37400,36900,37400,36000,274000,10060314100,00,0.00,N,2,150,
|
|
20250210,37250,36700,37500,36550,336581,12497550250,00,0.00,N,2,350,
|
|
20250207,36900,35250,37100,34950,699699,25566242550,00,0.00,N,2,1750,
|
|
20250206,35150,31050,35800,31050,628136,21143715900,00,0.00,N,2,4250,
|
|
20250205,30900,31450,31800,30800,100452,3125636450,00,0.00,N,5,-650,
|
|
20250204,31550,31200,31750,30800,149455,4680985500,00,0.00,N,2,750,
|
|
20250203,30800,30900,31100,30000,173395,5281443200,00,0.00,N,5,-550,
|
|
20250131,31350,32700,32700,31100,143862,4549427650,00,0.00,N,5,-1100,
|
|
20250124,32450,32100,32500,31450,271318,8699957500,00,0.00,N,2,750,
|
|
20250123,31700,31900,32800,31550,252785,8101514250,00,0.00,N,3,0,
|
|
20250122,31700,30700,31900,30500,171098,5351826900,00,0.00,N,2,1100,
|
|
20250121,30600,30900,31000,30200,91222,2783124500,00,0.00,N,5,-200,
|
|
20250120,30800,30700,30950,30550,97314,2991670500,00,0.00,N,2,100,
|
|
20250117,30700,31350,31350,30350,142930,4394370850,00,0.00,N,5,-600,
|
|
20250116,31300,31100,31500,30550,132852,4117684100,00,0.00,N,2,950,
|
|
20250115,30350,31000,31000,30100,132716,4018457500,00,0.00,N,5,-550,
|
|
20250114,30900,31500,31500,30700,115883,3576727600,00,0.00,N,5,-600,
|
|
20250113,31500,32100,32200,31100,117470,3685035950,00,0.00,N,5,-900,
|
|
20250110,32400,31500,32400,31450,138434,4429619800,00,0.00,N,2,1000,
|
|
20250109,31400,32100,32300,31100,166945,5246062100,00,0.00,N,5,-950,
|
|
20250108,32350,32250,33250,32250,95546,3115665950,00,0.00,N,5,-200,
|
|
20250107,32550,31700,32700,31700,92889,3007261300,00,0.00,N,2,900,
|
|
20250106,31650,31250,31800,31000,67311,2122347250,00,0.00,N,2,300,
|
|
20250103,31350,30550,31800,30550,84605,2641085200,00,0.00,N,2,650,
|
|
20250102,30700,32150,32400,30550,179202,5603910150,00,0.00,N,5,-1450,
|
|
20241230,32150,31800,32600,31700,101727,3279180400,00,0.00,N,2,350,
|
|
20241227,31800,32350,32500,31500,94103,3001217350,02,0.00,N,5,-600,
|
|
20241226,32400,33100,33100,32050,115644,3757371900,00,0.00,N,5,-550,
|
|
20241224,32950,33100,33400,32750,52521,1736933500,00,0.00,N,5,-150,
|
|
20241223,33100,32150,33600,32000,156563,5185263300,00,0.00,N,2,1200,
|
|
20241220,31900,32150,32950,31900,147535,4761746500,00,0.00,N,5,-450,
|
|
20241219,32350,31800,32800,31750,94146,3043412950,00,0.00,N,5,-350,
|
|
20241218,32700,32850,33300,32300,93275,3048986200,00,0.00,N,2,200,
|
|
20241217,32500,32250,32600,32050,104956,3392583500,00,0.00,N,2,300,
|
|
20241216,32200,33100,33350,32200,76092,2466515900,00,0.00,N,5,-850,
|
|
20241213,33050,32350,33950,32300,106550,3530871550,00,0.00,N,2,800,
|
|
20241212,32250,33350,33450,32250,252452,8191086150,00,0.00,N,5,-850,
|
|
20241211,33100,32050,33100,32050,77413,2527448850,00,0.00,N,2,1050,
|
|
20241210,32050,31300,32450,31100,110153,3526796050,00,0.00,N,2,1050,
|
|
20241209,31000,32000,32300,30550,310735,9793378250,00,0.00,N,5,-1600,
|
|
20241206,32600,32750,33050,31500,113474,3669461450,00,0.00,N,5,-150,
|
|
20241205,32750,33050,33450,32550,87958,2896665150,00,0.00,N,5,-450,
|
|
20241204,33200,33800,33900,32500,154209,5105857600,00,0.00,N,5,-1050,
|
|
20241203,34250,33750,34800,33500,162509,5582385450,00,0.00,N,2,800,
|
|
20241202,33450,33700,34350,33350,183733,6193178900,00,0.00,N,5,-250,
|
|
20241129,33700,32700,33750,31950,228555,7600612150,00,0.00,N,2,1000,
|
|
20241128,32700,32450,32850,32100,87872,2863200250,00,0.00,N,2,400,
|
|
20241127,32300,32350,32700,32100,94905,3078782100,00,0.00,N,5,-50,
|
|
20241126,32350,32700,32950,31800,113911,3676836150,00,0.00,N,5,-350,
|
|
20241125,32700,31600,32700,31600,161065,5210261550,00,0.00,N,2,1200,
|
|
20241122,31500,31250,32000,31200,88102,2795334700,00,0.00,N,2,100,
|
|
20241121,31400,30850,31400,30600,72793,2262172450,00,0.00,N,2,550,
|
|
20241120,30850,30500,31100,30500,60812,1874835900,00,0.00,N,3,0,
|
|
20241119,30850,30350,30850,30300,46254,1414087750,00,0.00,N,2,200,
|
|
20241118,30650,30150,30750,30000,75474,2298832650,00,0.00,N,2,500,
|
|
20241115,30150,30400,30600,29800,71550,2161677900,00,0.00,N,5,-300,
|
|
20241114,30450,29600,30500,29550,151133,4556425700,00,0.00,N,2,1100,
|
|
20241113,29350,29950,30550,29300,119458,3546069400,00,0.00,N,5,-1050,
|
|
20241112,30400,30100,30550,29650,134339,4054091950,00,0.00,N,2,150,
|
|
20241111,30250,31100,31400,30200,93476,2855352700,00,0.00,N,5,-1050,
|
|
20241108,31300,31900,31900,31250,72017,2267218200,00,0.00,N,5,-550,
|
|
20241107,31850,31700,31850,30750,110340,3467444900,00,0.00,N,2,250,
|
|
20241106,31600,31350,31650,30850,131962,4126977800,00,0.00,N,2,100,
|
|
20241105,31500,30800,31650,30800,132675,4157759050,00,0.00,N,2,500,
|
|
20241104,31000,31000,31050,30500,94412,2910720900,00,0.00,N,5,-200,
|
|
20241101,31200,31000,31500,29850,197137,6087955400,00,0.00,N,2,300,
|
|
20241031,30900,30750,30900,30050,98638,2997358750,00,0.00,N,2,250,
|
|
20241030,30650,30700,30750,30100,77952,2368465200,00,0.00,N,2,100,
|
|
20241029,30550,30750,31000,30300,96805,2951049900,00,0.00,N,5,-150,
|
|
20241028,30700,30050,30900,30050,77360,2364031200,00,0.00,N,2,550,
|
|
20241025,30150,30400,30600,30050,82847,2504977950,00,0.00,N,5,-400,
|
|
20241024,30550,30650,31050,30250,125601,3831617000,00,0.00,N,5,-100,
|
|
20241023,30650,31550,31550,30250,151200,4640175150,00,0.00,N,5,-750,
|
|
20241022,31400,31400,31900,30850,209961,6581832000,00,0.00,N,5,-150,
|
|
20241021,31550,31550,31850,31050,160764,5062299600,00,0.00,N,2,450,
|
|
20241018,31100,31900,32100,30750,197435,6156457500,00,0.00,N,5,-1000,
|
|
20241017,32100,30500,32650,30400,805660,25627502400,00,0.00,N,2,2150,
|
|
20241016,29950,29900,30200,29650,86764,2594763600,00,0.00,N,5,-200,
|
|
20241015,30150,29750,30250,29400,155716,4652392150,00,0.00,N,2,450,
|
|
20241014,29700,29450,29750,29200,119471,3519268350,00,0.00,N,2,350,
|
|
20241011,29350,29300,30200,29150,374760,11069660400,00,0.00,N,2,50,
|
|
20241010,29300,29900,29900,28950,406424,11916877150,00,0.00,N,5,-400,
|
|
20241008,29700,29350,30150,29150,318843,9500317750,00,0.00,N,2,350,
|
|
20241007,29350,29650,29700,29150,198060,5824419650,00,0.00,N,5,-600,
|
|
20241004,29950,29450,29950,29150,141244,4173126650,00,0.00,N,2,500,
|
|
20241002,29450,29500,29850,28900,159188,4673633750,00,0.00,N,5,-300,
|
|
20240930,29750,30200,30400,29650,173103,5177805350,00,0.00,N,5,-150,
|
|
20240927,29900,30350,30350,29800,193847,5813590550,00,0.00,N,5,-350,
|
|
20240926,30250,29850,30250,29700,195128,5842923250,00,0.00,N,2,500,
|
|
20240925,29750,30900,30900,29700,248652,7481116800,00,0.00,N,5,-750,
|
|
20240924,30500,30000,30500,29700,217506,6541919250,00,0.00,N,2,700,
|
|
20240923,29800,29950,30300,29550,198455,5924293650,00,0.00,N,2,50,
|
|
20240920,29750,31400,31500,29750,725504,21739396200,00,0.00,N,5,-1350,
|
|
20240919,31100,31550,31650,30600,126106,3917862950,00,0.00,N,5,-50,
|
|
20240913,31150,30550,31300,30550,78066,2415801550,00,0.00,N,2,600,
|
|
20240912,30550,30150,30550,29900,101624,3085295450,00,0.00,N,2,650,
|
|
20240911,29900,30350,30350,29700,94868,2838337000,00,0.00,N,5,-50,
|
|
20240910,29950,30350,30650,29900,104935,3164173900,00,0.00,N,5,-500,
|
|
20240909,30450,29550,30450,29400,119261,3587241250,00,0.00,N,2,300,
|
|
20240906,30150,30600,30600,29800,140029,4215018150,00,0.00,N,5,-400,
|
|
20240905,30550,31250,31450,30200,160791,4926091950,00,0.00,N,5,-650,
|
|
20240904,31200,31650,31950,30950,124680,3898110450,00,0.00,N,5,-1350,
|
|
20240903,32550,32600,32900,32250,73172,2378981400,00,0.00,N,2,250,
|
|
20240902,32300,33000,33000,32300,77016,2501505750,00,0.00,N,5,-700,
|
|
20240830,33000,32200,33100,31650,165298,5385140900,00,0.00,N,2,900,
|
|
20240829,32100,32000,32300,31700,56194,1798032350,00,0.00,N,2,100,
|
|
20240828,32000,32800,32800,31750,120467,3868439950,00,0.00,N,5,-1000,
|
|
20240827,33000,33100,33250,32700,102594,3380830550,00,0.00,N,2,100,
|
|
20240826,32900,33500,33650,32600,156283,5179994000,00,0.00,N,2,200,
|
|
20240823,32700,32200,32950,31950,70219,2288614100,00,0.00,N,2,500,
|
|
20240822,32200,33000,33350,32050,71207,2308703400,00,0.00,N,5,-500,
|
|
20240821,32700,32350,33250,31800,171931,5657397950,00,0.00,N,2,550,
|
|
20240820,32150,31350,32550,31250,156607,5025713650,00,0.00,N,2,900,
|
|
20240819,31250,31300,31450,30900,71963,2247141200,00,0.00,N,2,300,
|
|
20240816,30950,31550,31600,30950,73609,2296466200,00,0.00,N,5,-300,
|
|
20240814,31250,31250,31350,30550,67107,2081439800,00,0.00,N,2,350,
|
|
20240813,30900,31250,31550,30750,71267,2208737050,00,0.00,N,5,-500,
|
|
20240812,31400,30650,31450,30500,82645,2568610050,00,0.00,N,2,800,
|
|
20240809,30600,31000,31200,30500,127177,3913246750,00,0.00,N,5,-250,
|
|
20240808,30850,29000,30950,28850,340988,10327963650,00,0.00,N,2,1650,
|
|
20240807,29200,29750,29950,28900,290898,8537439900,00,0.00,N,5,-500,
|
|
20240806,29700,29950,31100,29200,226101,6754377600,00,0.00,N,2,650,
|
|
20240805,29050,32200,32250,28600,326769,9842529700,00,0.00,N,5,-3450,
|
|
20240802,32500,33500,34000,31800,377707,12350975600,00,0.00,N,5,-2150,
|
|
20240801,34650,34900,35800,34350,202635,7080301350,00,0.00,N,5,-550,
|
|
20240731,35200,35300,36000,34900,619617,21987762200,00,0.00,N,5,-250,
|
|
20240730,35450,34750,35800,34600,89141,3151040800,00,0.00,N,2,150,
|
|
20240729,35300,34200,35850,33900,170304,6021629800,00,0.00,N,2,950,
|
|
20240726,34350,33750,34650,32500,154508,5250045200,00,0.00,N,2,2000,
|
|
20240725,32350,32650,32800,32150,65018,2104245450,00,0.00,N,5,-300,
|
|
20240724,32650,32450,33100,32350,42906,1404845050,00,0.00,N,3,0,
|
|
20240723,32650,33200,33850,32650,65249,2164947550,00,0.00,N,5,-750,
|
|
20240722,33400,33350,33550,32800,90485,3004365850,00,0.00,N,5,-200,
|
|
20240719,33600,34400,34550,33300,103211,3472211300,00,0.00,N,5,-1050,
|
|
20240718,34650,35200,35300,34200,134633,4656258700,00,0.00,N,5,-500,
|
|
20240717,35150,34650,35550,34450,335967,11826402350,00,0.00,N,2,1000,
|
|
20240716,34150,34200,34750,33900,196077,6733428750,00,0.00,N,5,-50,
|
|
20240715,34200,33400,34400,33300,154121,5248475650,00,0.00,N,2,800,
|
|
20240712,33400,32600,33700,32600,241630,7995943750,00,0.00,N,2,1250,
|
|
20240711,32150,32000,32400,31700,115376,3705817850,00,0.00,N,2,450,
|
|
20240710,31700,32000,32000,31650,73955,2349233150,00,0.00,N,5,-500,
|
|
20240709,32200,31600,32200,31550,109915,3511956250,00,0.00,N,2,650,
|
|
20240708,31550,31450,31700,31050,77883,2453605300,00,0.00,N,3,0,
|
|
20240705,31550,31450,32050,31450,111229,3527476450,00,0.00,N,5,-50,
|
|
20240704,31600,31700,31950,31300,125287,3953318850,00,0.00,N,5,-100,
|
|
20240703,31700,32250,32250,31400,167368,5297411900,00,0.00,N,5,-50,
|
|
20240702,31750,32350,32450,31700,129905,4153644150,00,0.00,N,5,-900,
|
|
20240701,32650,32500,32800,32100,125748,4083775700,00,0.00,N,2,250,
|
|
20240628,32400,32800,33050,32100,164313,5351685650,00,0.00,N,5,-350,
|
|
20240627,32750,33250,33350,32700,127515,4199047600,00,0.00,N,5,-700,
|
|
20240626,33450,34200,34200,33400,166676,5594176200,00,0.00,N,5,-950,
|
|
20240625,34400,34200,34500,33800,89052,3046730300,00,0.00,N,2,500,
|
|
20240624,33900,34300,34500,33800,83959,2861964700,00,0.00,N,5,-350,
|
|
20240621,34250,34850,35000,34250,254750,8753487450,00,0.00,N,5,-800,
|
|
20240620,35050,34000,36100,33600,360403,12623374050,00,0.00,N,2,1050,
|
|
20240619,34000,34050,34200,33350,131190,4436940150,00,0.00,N,2,300,
|
|
20240618,33700,35200,35250,33300,277743,9427958100,00,0.00,N,5,-1200,
|
|
20240617,34900,34350,35450,34350,129404,4527636000,00,0.00,N,2,300,
|
|
20240614,34600,35500,35650,34400,263437,9178137900,00,0.00,N,5,-600,
|
|
20240613,35200,35200,39500,35000,1521215,55959235100,00,0.00,N,2,400,
|
|
20240612,34800,34100,35150,34100,72709,2522220350,00,0.00,N,2,600,
|
|
20240611,34200,34750,35100,34100,90189,3111499750,00,0.00,N,5,-400,
|
|
20240610,34600,34450,35100,34200,58699,2032976050,00,0.00,N,5,-250,
|
|
20240607,34850,35050,35650,34400,96107,3355139800,00,0.00,N,5,-300,
|
|
20240605,35150,34650,35800,34450,115451,4071464550,00,0.00,N,2,300,
|
|
20240604,34850,33800,36000,33300,251754,8696006850,00,0.00,N,2,750,
|
|
20240603,34100,33700,34350,33650,76140,2588469150,00,0.00,N,2,100,
|
|
20240531,34000,33700,34100,33400,119546,4043332350,00,0.00,N,2,950,
|
|
20240530,33050,33550,33700,32950,124921,4150149350,00,0.00,N,5,-900,
|
|
20240529,33950,33650,33950,33300,87841,2956420650,00,0.00,N,2,150,
|
|
20240528,33800,34500,34600,33800,78239,2665766450,00,0.00,N,5,-800,
|
|
20240527,34600,33700,34750,33600,86125,2972678450,00,0.00,N,2,900,
|
|
20240524,33700,33500,34050,33500,55369,1870787000,00,0.00,N,5,-300,
|
|
20240523,34000,33400,34350,33400,68803,2347136450,00,0.00,N,2,400,
|
|
20240522,33600,33250,33900,33250,39341,1322405300,00,0.00,N,5,-100,
|
|
20240521,33700,33600,33900,33400,76467,2565017650,00,0.00,N,5,-200,
|
|
20240520,33900,34100,34300,33700,70917,2407813200,00,0.00,N,2,150,
|
|
20240517,33750,34100,34250,33600,79831,2694769850,00,0.00,N,5,-500,
|
|
20240516,34250,34800,35050,34150,89067,3070020750,00,0.00,N,5,-200,
|
|
20240514,34450,34500,35000,34150,72776,2504556200,00,0.00,N,5,-200,
|
|
20240513,34650,35200,35200,34400,84590,2937122200,00,0.00,N,5,-350,
|
|
20240510,35000,35200,35450,34650,55869,1953355200,00,0.00,N,2,200,
|
|
20240509,34800,35200,35300,34750,92645,3236748500,00,0.00,N,5,-400,
|
|
20240508,35200,35450,35500,35100,51372,1808945250,00,0.00,N,5,-250,
|
|
20240507,35450,35550,35950,34950,134820,4766970700,00,0.00,N,2,300,
|
|
20240503,35150,36700,36900,35000,112476,4000096850,00,0.00,N,5,-1550,
|
|
20240502,36700,36800,37500,36350,76767,2815375350,00,0.00,N,5,-700,
|
|
20240430,37400,36600,37500,36350,111264,4146901100,00,0.00,N,2,750,
|
|
20240429,36650,35450,36900,35300,129572,4702520050,00,0.00,N,2,1500,
|
|
20240426,35150,34850,35450,34550,56984,1997892300,00,0.00,N,2,300,
|
|
20240425,34850,34350,35100,34200,45270,1576807950,00,0.00,N,2,50,
|
|
20240424,34800,35100,35100,34500,69229,2403428400,00,0.00,N,5,-100,
|
|
20240423,34900,34050,34900,34000,75810,2631375600,00,0.00,N,2,800,
|
|
20240422,34100,33350,34550,33100,137447,4677910250,00,0.00,N,2,1300,
|
|
20240419,32800,32650,33350,32000,119175,3878787000,00,0.00,N,5,-600,
|
|
20240418,33400,32800,33400,32450,60222,1990054350,00,0.00,N,2,900,
|
|
20240417,32500,33400,33450,31950,179023,5828947450,00,0.00,N,5,-750,
|
|
20240416,33250,33300,33850,32950,90017,2988501150,00,0.00,N,5,-700,
|
|
20240415,33950,33100,33950,33000,69692,2342538850,00,0.00,N,2,600,
|
|
20240412,33350,34950,35150,33300,181968,6169102000,00,0.00,N,5,-1900,
|
|
20240411,35250,34800,36200,34600,182536,6453848150,00,0.00,N,5,-50,
|
|
20240409,35300,34750,35450,34650,110111,3873572600,00,0.00,N,2,450,
|
|
20240408,34850,34950,35000,34500,59775,2078378400,00,0.00,N,5,-450,
|
|
20240405,35300,34400,35300,33850,107621,3736270700,00,0.00,N,2,500,
|
|
20240404,34800,37150,37800,34400,256875,9181209350,00,0.00,N,5,-1500,
|
|
20240403,36300,36650,37050,36050,135184,4914555200,00,0.00,N,5,-150,
|
|
20240402,36450,36300,37350,36250,93968,3442455850,00,0.00,N,5,-500,
|
|
20240401,36950,36800,37000,36150,63151,2320888800,00,0.00,N,2,800,
|
|
20240329,36150,36800,37050,36100,65934,2400618550,00,0.00,N,5,-650,
|
|
20240328,36800,36450,36800,36250,90743,3323844150,00,0.00,N,2,350,
|
|
20240327,36450,36050,36950,36000,103399,3788933350,00,0.00,N,5,-100,
|
|
20240326,36550,36450,36650,36200,86101,3136109150,00,0.00,N,2,500,
|
|
20240325,36050,36750,36750,35950,97039,3510936300,00,0.00,N,5,-700,
|
|
20240322,36750,36200,36950,36100,107959,3948776350,00,0.00,N,2,350,
|
|
20240321,36400,36100,36650,35900,115646,4199426300,00,0.00,N,2,750,
|
|
20240320,35650,36200,36400,35300,95677,3430907200,00,0.00,N,5,-100,
|
|
20240319,35750,34650,36200,34650,188494,6751477800,00,0.00,N,2,750,
|
|
20240318,35000,35150,35250,34550,84929,2969650950,00,0.00,N,2,150,
|
|
20240315,34850,35000,35200,34600,147950,5155157250,00,0.00,N,5,-150,
|
|
20240314,35000,34450,35500,34050,261214,9128755300,00,0.00,N,2,800,
|
|
20240313,34200,34400,34600,33950,119464,4087956600,00,0.00,N,3,0,
|
|
20240312,34200,34300,34400,33750,126466,4311870400,00,0.00,N,2,250,
|
|
20240311,33950,35000,35000,33750,199806,6829450000,00,0.00,N,5,-1050,
|
|
20240308,35000,35450,35500,34650,118105,4128371300,00,0.00,N,2,200,
|
|
20240307,34800,35350,35650,34350,154568,5380920300,00,0.00,N,5,-500,
|
|
20240306,35300,36000,36150,34600,234115,8234955950,00,0.00,N,5,-700,
|
|
20240305,36000,36200,37050,35800,146387,5302866450,00,0.00,N,5,-550,
|
|
20240304,36550,37450,37650,35800,208408,7648764450,00,0.00,N,5,-450,
|
|
20240229,37000,38450,38800,37000,140206,5260394700,00,0.00,N,5,-1800,
|
|
20240228,38800,37950,38850,37700,62546,2403138550,00,0.00,N,2,850,
|
|
20240227,37950,38500,38850,37900,84191,3219714600,00,0.00,N,5,-400,
|
|
20240226,38350,39600,39650,38200,85217,3288096500,00,0.00,N,5,-850,
|
|
20240223,39200,39050,39450,38600,68426,2681344900,00,0.00,N,2,150,
|
|
20240222,39050,39800,39800,39000,72094,2833191200,00,0.00,N,5,-550,
|
|
20240221,39600,39000,39700,39000,91107,3587036350,00,0.00,N,2,500,
|
|
20240220,39100,39450,39850,38550,130897,5105367300,00,0.00,N,5,-350,
|
|
20240219,39450,38850,39650,38400,133928,5241969550,00,0.00,N,2,750,
|
|
20240216,38700,38100,38850,37650,135477,5172230100,00,0.00,N,2,950,
|
|
20240215,37750,39100,39100,37600,119456,4544518800,00,0.00,N,5,-900,
|
|
20240214,38650,39200,39550,38550,181505,7067022250,00,0.00,N,5,-1200,
|
|
20240213,39850,40100,40100,39400,140285,5588030000,00,0.00,N,2,200,
|
|
20240208,39650,39450,39650,38700,160209,6311835650,00,0.00,N,2,650,
|
|
20240207,39000,38450,39350,37650,175676,6773671600,00,0.00,N,2,900,
|
|
20240206,38100,38400,39000,37650,172032,6545898100,00,0.00,N,5,-850,
|
|
20240205,38950,40200,40600,37900,408163,15799368900,00,0.00,N,5,-1750,
|
|
20240202,40700,44150,44150,39100,795224,32403065050,00,0.00,N,5,-2400,
|
|
20240201,43100,41300,43800,41250,454608,19648658700,00,0.00,N,2,1400,
|
|
20240131,41700,41550,42300,41100,176112,7338281450,00,0.00,N,5,-150,
|
|
20240130,41850,41500,42700,41100,458580,19358926550,00,0.00,N,2,1000,
|
|
20240129,40850,39100,41600,38700,296385,12094659600,00,0.00,N,2,2050,
|
|
20240126,38800,37300,39300,37050,158177,6141397050,00,0.00,N,2,1500,
|
|
20240125,37300,36700,37550,36700,79413,2955145100,00,0.00,N,2,400,
|
|
20240124,36900,37100,37200,36600,51208,1889895900,00,0.00,N,5,-200,
|
|
20240123,37100,37450,37450,36550,56461,2085182100,00,0.00,N,2,350,
|
|
20240122,36750,38000,38000,36550,71054,2619310400,00,0.00,N,5,-500,
|
|
20240119,37250,37000,37850,37000,67552,2526029100,00,0.00,N,5,-100,
|
|
20240118,37350,37900,38150,37250,98813,3721270200,00,0.00,N,5,-550,
|
|
20240117,37900,39350,39350,37800,154251,5888295850,00,0.00,N,5,-1050,
|
|
20240116,38950,39100,39500,38700,76879,3004778850,00,0.00,N,5,-350,
|
|
20240115,39300,39500,39850,39150,128242,5057812350,00,0.00,N,5,-350,
|
|
20240112,39650,40300,40500,39500,133912,5335351300,00,0.00,N,5,-700,
|
|
20240111,40350,41500,41600,40350,195795,8005158800,00,0.00,N,5,-400,
|
|
20240110,40750,39000,41200,38950,347691,14072818700,00,0.00,N,2,1850,
|
|
20240109,38900,37800,39050,37400,207270,7991154150,00,0.00,N,2,1600,
|
|
20240108,37300,36950,37900,36800,82528,3102741250,00,0.00,N,2,350,
|
|
20240105,36950,36800,37350,36600,90540,3351703900,00,0.00,N,3,0,
|
|
20240104,36950,36500,37800,36250,99352,3705462650,00,0.00,N,2,250,
|
|
20240103,36700,35600,37250,35600,158349,5800095600,00,0.00,N,2,1450,
|
|
20240102,35250,35700,35700,34950,132387,4667942450,00,0.00,N,5,-800,
|
|
20231228,36050,35900,36500,35500,94427,3399200800,00,0.00,N,2,150,
|
|
20231227,35900,36300,36450,35500,134792,4840318800,02,0.00,N,5,-700,
|
|
20231226,36600,36900,36900,36150,125563,4577443650,00,0.00,N,5,-100,
|
|
20231222,36700,36700,36850,36400,86319,3163938550,00,0.00,N,3,0,
|
|
20231221,36700,36550,37200,36400,72787,2671270350,00,0.00,N,5,-450,
|
|
20231220,37150,36950,37150,36200,95308,3512532900,00,0.00,N,2,950,
|
|
20231219,36200,36550,36900,35950,159074,5779602300,00,0.00,N,5,-700,
|
|
20231218,36900,37400,37450,36250,175905,6472058450,00,0.00,N,5,-750,
|
|
20231215,37650,37600,38300,37550,141002,5341387850,00,0.00,N,5,-200,
|
|
20231214,37850,38350,38350,37500,209095,7917273650,00,0.00,N,2,150,
|
|
20231213,37700,38300,38450,37600,99362,3769851900,00,0.00,N,5,-400,
|
|
20231212,38100,37900,38650,37650,101066,3869391200,00,0.00,N,2,500,
|
|
20231211,37600,38250,38250,37250,105476,3959057100,00,0.00,N,5,-400,
|
|
20231208,38000,39000,39000,37800,132710,5083543000,00,0.00,N,5,-650,
|
|
20231207,38650,38550,38900,38300,79468,3065926800,00,0.00,N,5,-150,
|
|
20231206,38800,38350,39050,38300,67665,2625870500,00,0.00,N,2,300,
|
|
20231205,38500,38300,38850,38150,60249,2326702100,00,0.00,N,5,-50,
|
|
20231204,38550,37950,38650,37750,90007,3458438350,00,0.00,N,2,600,
|
|
20231201,37950,38300,38450,37900,69180,2645492600,00,0.00,N,5,-350,
|
|
20231130,38300,38200,38350,37350,151995,5784823500,00,0.00,N,2,350,
|
|
20231129,37950,37900,38300,37500,85417,3239591750,00,0.00,N,5,-250,
|
|
20231128,38200,38300,38550,38000,102409,3926630250,00,0.00,N,5,-50,
|
|
20231127,38250,38400,38450,37700,87377,3332269500,00,0.00,N,2,100,
|
|
20231124,38150,37650,38350,37300,174623,6655080850,00,0.00,N,2,600,
|
|
20231123,37550,36950,37600,36900,96497,3601464050,00,0.00,N,2,250,
|
|
20231122,37300,36750,37400,36700,78484,2920106950,00,0.00,N,2,200,
|
|
20231121,37100,36400,37300,36200,178188,6586123900,00,0.00,N,2,700,
|
|
20231120,36400,36700,36850,36400,101843,3725911050,00,0.00,N,5,-300,
|
|
20231117,36700,36500,36800,35900,181447,6606067200,00,0.00,N,2,200,
|
|
20231116,36500,36000,36850,35800,168978,6154961350,00,0.00,N,2,200,
|
|
20231115,36300,36550,36950,35800,187325,6804153400,00,0.00,N,2,500,
|
|
20231114,35800,37250,37250,35750,174589,6323286050,00,0.00,N,5,-1100,
|
|
20231113,36900,37100,37500,36500,116223,4283563050,00,0.00,N,5,-200,
|
|
20231110,37100,36150,37350,36150,147184,5453770050,00,0.00,N,2,600,
|
|
20231109,36500,36750,37050,35650,165614,6054000800,00,0.00,N,5,-300,
|
|
20231108,36800,37000,37000,36550,131019,4829674950,00,0.00,N,2,100,
|
|
20231107,36700,35800,37000,35800,165821,6055721650,00,0.00,N,2,200,
|
|
20231106,36500,35900,36500,35550,200810,7210333400,00,0.00,N,2,750,
|
|
20231103,35750,34850,35800,34750,175205,6180388450,00,0.00,N,2,1050,
|
|
20231102,34700,34800,34950,34450,104644,3635457300,00,0.00,N,2,150,
|
|
20231101,34550,34500,34900,34100,130878,4526326150,00,0.00,N,2,300,
|
|
20231031,34250,34250,34650,34050,127446,4374221600,00,0.00,N,2,200,
|
|
20231030,34050,34100,34300,33500,130549,4440365500,00,0.00,N,2,50,
|
|
20231027,34000,33700,34350,33450,163940,5574213250,00,0.00,N,2,350,
|
|
20231026,33650,33750,33900,33200,138861,4667845350,00,0.00,N,5,-550,
|
|
20231025,34200,33400,34300,33250,150329,5085969600,00,0.00,N,2,750,
|
|
20231024,33450,33500,33550,32650,153420,5102256350,00,0.00,N,2,500,
|
|
20231023,32950,33450,33450,32050,227542,7516795250,00,0.00,N,5,-750,
|
|
20231020,33700,33000,33750,32600,245181,8149800450,00,0.00,N,2,500,
|
|
20231019,33200,32500,33300,31300,581131,18968060650,00,0.00,N,2,1050,
|
|
20231018,32150,31500,32500,31500,355021,11409304350,00,0.00,N,2,450,
|
|
20231017,31700,31450,32300,31350,222229,7085533600,00,0.00,N,2,400,
|
|
20231016,31300,30200,31350,30200,198407,6153558550,00,0.00,N,2,850,
|
|
20231013,30450,30550,30800,30200,102901,3126140400,00,0.00,N,5,-550,
|
|
20231012,31000,29700,31250,29400,256758,7887098400,00,0.00,N,2,1500,
|
|
20231011,29500,29100,30000,28850,221982,6506182500,00,0.00,N,2,650,
|
|
20231010,28850,30800,30800,28850,268366,7894615950,00,0.00,N,5,-1550,
|
|
20231006,30400,30000,30400,30000,104628,3157648250,00,0.00,N,2,200,
|
|
20231005,30200,30550,30850,30100,117758,3568848550,00,0.00,N,5,-300,
|
|
20231004,30500,30550,31100,30100,154860,4712736650,00,0.00,N,5,-650,
|
|
20230927,31150,30150,31150,30100,109346,3375892750,00,0.00,N,2,800,
|
|
20230926,30350,30600,30900,30150,157655,4793182350,00,0.00,N,5,-450,
|
|
20230925,30800,30750,31050,30500,107796,3315989400,00,0.00,N,3,0,
|
|
20230922,30800,31450,31750,30700,104535,3232766450,00,0.00,N,5,-900,
|
|
20230921,31700,31850,32150,31400,122543,3881076400,00,0.00,N,5,-500,
|
|
20230920,32200,32300,32450,31950,76423,2452021150,00,0.00,N,5,-100,
|
|
20230919,32300,32400,32450,31850,68530,2204238950,00,0.00,N,5,-50,
|
|
20230918,32350,32600,32700,32150,77443,2505200950,00,0.00,N,5,-100,
|
|
20230915,32450,32350,32800,32050,207212,6734093300,00,0.00,N,2,100,
|
|
20230914,32350,31850,32400,31600,211464,6790433950,00,0.00,N,2,750,
|
|
20230913,31600,31050,31800,31050,109569,3448074050,00,0.00,N,2,300,
|
|
20230912,31300,31550,31950,31150,130397,4110611250,00,0.00,N,5,-200,
|
|
20230911,31500,31100,31750,30950,135385,4251065350,00,0.00,N,2,350,
|
|
20230908,31150,30800,31200,30500,102128,3154552200,00,0.00,N,2,450,
|
|
20230907,30700,30300,31200,30050,199100,6103971750,00,0.00,N,2,300,
|
|
20230906,30400,30600,30900,30200,117908,3586610900,00,0.00,N,5,-350,
|
|
20230905,30750,31100,31350,30650,107034,3308136000,00,0.00,N,5,-550,
|
|
20230904,31300,30800,31300,30600,94430,2926718050,00,0.00,N,2,500,
|
|
20230901,30800,30750,31400,30750,153210,4765304600,00,0.00,N,5,-200,
|
|
20230831,31000,31200,31200,30500,157070,4853016800,00,0.00,N,2,50,
|
|
20230830,30950,31150,31450,30850,87649,2726937250,00,0.00,N,5,-200,
|
|
20230829,31150,31000,31600,30800,145905,4552855500,00,0.00,N,2,300,
|
|
20230828,30850,29950,30950,29450,190052,5797766600,00,0.00,N,2,1250,
|
|
20230825,29600,29550,29850,29450,103769,3069747800,00,0.00,N,5,-200,
|
|
20230824,29800,30000,30050,29700,76572,2283342300,00,0.00,N,5,-50,
|
|
20230823,29850,29550,30150,29550,98415,2938437450,00,0.00,N,2,250,
|
|
20230822,29600,29750,30050,29600,102989,3063647100,00,0.00,N,5,-150,
|
|
20230821,29750,30100,30650,29600,168861,5069244050,00,0.00,N,5,-250,
|
|
20230818,30000,29650,30250,29550,196176,5878832650,00,0.00,N,5,-50,
|
|
20230817,30050,30050,30300,29700,158731,4752243900,00,0.00,N,5,-350,
|
|
20230816,30400,30600,30600,30000,185459,5622546250,00,0.00,N,5,-500,
|
|
20230814,30900,31700,31700,30800,226372,7015425300,00,0.00,N,5,-500,
|
|
20230811,31400,31200,31750,31050,174021,5456896750,00,0.00,N,2,600,
|
|
20230810,30800,30800,31600,30750,271887,8432627050,00,0.00,N,3,0,
|
|
20230809,30800,30800,31150,30500,161221,4966659150,00,0.00,N,2,100,
|
|
20230808,30700,30500,31250,30350,181071,5581752700,00,0.00,N,2,450,
|
|
20230807,30250,30250,30650,30000,121538,3688225700,00,0.00,N,5,-250,
|
|
20230804,30500,30450,30700,30200,118335,3603159050,00,0.00,N,2,100,
|
|
20230803,30400,30150,30650,30000,174047,5268006900,00,0.00,N,2,100,
|
|
20230802,30300,30500,31050,30200,176584,5391469750,00,0.00,N,5,-200,
|
|
20230801,30500,30200,30550,29800,253281,7651633050,00,0.00,N,5,-100,
|
|
20230731,30600,30400,30750,30050,174634,5315824250,00,0.00,N,2,250,
|
|
20230728,30350,30250,30600,29800,236499,7171859900,00,0.00,N,5,-200,
|
|
20230727,30550,29900,30900,29850,190905,5792422750,00,0.00,N,2,700,
|
|
20230726,29850,30700,30750,29500,353881,10595664550,00,0.00,N,5,-1100,
|
|
20230725,30950,30850,31250,30500,190125,5872994100,00,0.00,N,2,100,
|
|
20230724,30850,31500,31500,30650,257820,7979353800,00,0.00,N,5,-650,
|
|
20230721,31500,31600,31850,31100,141892,4474240600,00,0.00,N,3,0,
|
|
20230720,31500,30950,31700,30850,127818,4014597650,00,0.00,N,2,300,
|
|
20230719,31200,31400,31700,31050,131400,4114647750,00,0.00,N,5,-100,
|
|
20230718,31300,32400,32450,31200,215737,6805610750,00,0.00,N,5,-1050,
|
|
20230717,32350,32050,32750,31950,173547,5610552850,00,0.00,N,2,650,
|
|
20230714,31700,31700,31900,31100,177262,5590397550,00,0.00,N,2,200,
|
|
20230713,31500,31600,31850,31250,206444,6497580100,00,0.00,N,2,100,
|
|
20230712,31400,31100,31750,30950,207001,6502041250,00,0.00,N,2,350,
|
|
20230711,31050,31150,31400,30600,280410,8652921400,00,0.00,N,2,100,
|
|
20230710,30950,30900,31600,30500,245218,7631301650,00,0.00,N,2,100,
|
|
20230707,30850,31600,31650,30650,403564,12508483750,00,0.00,N,5,-1050,
|
|
20230706,31900,33250,33250,31450,469485,14995753200,00,0.00,N,5,-1450,
|
|
20230705,33350,34050,34150,33350,186736,6281990800,00,0.00,N,5,-700,
|
|
20230704,34050,35100,35100,33850,254753,8713362600,00,0.00,N,5,-1150,
|
|
20230703,35200,34900,35500,34800,147276,5182661050,00,0.00,N,2,450,
|
|
20230630,34750,34700,34900,34250,92284,3202624400,00,0.00,N,2,50,
|
|
20230629,34700,35550,35550,34450,181339,6313031050,00,0.00,N,5,-550,
|
|
20230628,35250,36250,36300,35150,106129,3769048150,00,0.00,N,5,-650,
|
|
20230627,35900,35950,35950,35400,125014,4461919800,00,0.00,N,2,200,
|
|
20230626,35700,35900,36600,35450,160455,5734482300,00,0.00,N,2,100,
|
|
20230623,35600,36350,36500,35500,152901,5474959050,00,0.00,N,5,-950,
|
|
20230622,36550,36500,36750,35600,180711,6548530400,00,0.00,N,5,-200,
|
|
20230621,36750,37000,37150,36500,109954,4046417800,00,0.00,N,5,-200,
|
|
20230620,36950,37550,37900,36800,143781,5345779350,00,0.00,N,5,-500,
|
|
20230619,37450,37600,38100,37300,93988,3531773400,00,0.00,N,5,-350,
|
|
20230616,37800,36300,37850,36300,210187,7857382450,00,0.00,N,2,1450,
|
|
20230615,36350,36800,37050,35850,168762,6123623000,00,0.00,N,5,-500,
|
|
20230614,36850,36800,37150,36500,158618,5834000950,00,0.00,N,5,-150,
|
|
20230613,37000,37300,37300,36300,157272,5793215750,00,0.00,N,5,-250,
|
|
20230612,37250,37300,37450,36950,73744,2740737500,00,0.00,N,2,50,
|
|
20230609,37200,37550,37550,36700,110755,4094378450,00,0.00,N,5,-100,
|
|
20230608,37300,37200,37400,36550,160108,5951923550,00,0.00,N,2,100,
|
|
20230607,37200,37150,37550,36950,111031,4134573650,00,0.00,N,2,200,
|
|
20230605,37000,36750,37300,36650,100976,3744919050,00,0.00,N,2,250,
|
|
20230602,36750,36200,37100,35900,110375,4048454950,00,0.00,N,2,600,
|
|
20230601,36150,36400,36450,35350,141027,5079608300,00,0.00,N,5,-150,
|
|
20230531,36300,36750,36900,36250,185786,6791855300,00,0.00,N,5,-450,
|
|
20230530,36750,36850,37200,36200,170274,6269848150,00,0.00,N,2,850,
|
|
20230526,35900,36550,36550,35400,150879,5398335500,00,0.00,N,5,-400,
|
|
20230525,36300,36650,36900,36000,144922,5267791700,00,0.00,N,5,-600,
|
|
20230524,36900,36300,37650,36200,192955,7145019750,00,0.00,N,2,250,
|
|
20230523,36650,36400,37250,36200,225459,8318908800,00,0.00,N,2,700,
|
|
20230522,35950,35250,36150,35200,164885,5900055450,00,0.00,N,2,650,
|
|
20230519,35300,34850,35500,34850,147137,5178263500,00,0.00,N,2,450,
|
|
20230518,34850,34600,34900,34400,84205,2923982850,00,0.00,N,2,500,
|
|
20230517,34350,34250,34600,33950,87669,3005933300,00,0.00,N,5,-150,
|
|
20230516,34500,35300,35500,34350,130483,4534713600,00,0.00,N,5,-800,
|
|
20230515,35300,34850,35600,34850,92204,3235864350,00,0.00,N,5,-50,
|
|
20230512,35350,35900,36050,34900,154228,5450221600,00,0.00,N,5,-850,
|
|
20230511,36200,36050,36700,36000,193505,7042277350,00,0.00,N,2,150,
|
|
20230510,36050,36200,36350,35550,129217,4650682350,00,0.00,N,5,-100,
|
|
20230509,36150,36000,36600,35500,152156,5502248100,00,0.00,N,2,50,
|
|
20230508,36100,35450,36350,35300,232185,8355234802,00,0.00,N,2,650,
|
|
20230504,35450,35100,35650,34600,136489,4825644750,00,0.00,N,2,350,
|
|
20230503,35100,35000,35800,34700,180221,6355412850,00,0.00,N,5,-100,
|
|
20230502,35200,35250,35400,34500,222355,7794280500,00,0.00,N,3,0,
|
|
20230428,35200,33900,35550,33750,476338,16651899000,00,0.00,N,2,1350,
|
|
20230427,33850,33600,34100,33150,207246,6995734100,00,0.00,N,2,250,
|
|
20230426,33600,33050,34150,32700,275181,9289103400,00,0.00,N,2,600,
|
|
20230425,33000,33150,33600,32750,129874,4303778100,00,0.00,N,3,0,
|
|
20230424,33000,33950,34300,32950,188127,6286126100,00,0.00,N,5,-950,
|
|
20230421,33950,33150,34300,33150,198848,6729673550,00,0.00,N,2,650,
|
|
20230420,33300,34150,34350,33200,209763,7060703700,00,0.00,N,5,-650,
|
|
20230419,33950,33850,34600,33850,198197,6781940000,00,0.00,N,5,-50,
|
|
20230418,34000,33600,34350,33300,256469,8683581900,00,0.00,N,2,200,
|
|
20230417,33800,33400,33900,33250,392867,13218406200,00,0.00,N,2,400,
|
|
20230414,33400,33200,34050,33100,307699,10329184800,00,0.00,N,2,550,
|
|
20230413,32850,32950,33100,32750,172723,5692163100,00,0.00,N,5,-350,
|
|
20230412,33200,32600,33750,32400,181225,6019089700,00,0.00,N,2,600,
|
|
20230411,32600,32250,32700,32000,132510,4288913150,00,0.00,N,2,350,
|
|
20230410,32250,32650,32950,32150,137810,4475648150,00,0.00,N,5,-600,
|
|
20230407,32850,32450,32950,32100,111348,3640695400,00,0.00,N,2,550,
|
|
20230406,32300,33000,33250,32200,227587,7411722650,00,0.00,N,5,-600,
|
|
20230405,32900,33400,33400,32900,99315,3282031300,00,0.00,N,5,-150,
|
|
20230404,33050,33000,33350,32700,176939,5844334150,00,0.00,N,2,100,
|
|
20230403,32950,32600,33300,32500,153082,5055454500,00,0.00,N,2,600,
|
|
20230331,32350,32500,33100,32150,221774,7230808400,00,0.00,N,3,0,
|
|
20230330,32350,32100,32650,31400,225640,7229681800,00,0.00,N,2,300,
|
|
20230329,32050,31500,32200,31450,136941,4361557500,00,0.00,N,2,500,
|
|
20230328,31550,31250,31750,31000,208730,6540333800,00,0.00,N,2,400,
|
|
20230327,31150,31650,31800,31000,156310,4877685150,00,0.00,N,5,-350,
|
|
20230324,31500,31700,32050,31350,158200,4998732200,00,0.00,N,5,-450,
|
|
20230323,31950,31750,32000,31050,272828,8602209400,00,0.00,N,5,-50,
|
|
20230322,32000,32800,32900,31900,210707,6786360350,00,0.00,N,5,-300,
|
|
20230321,32300,32900,32900,32250,150345,4873742800,00,0.00,N,5,-300,
|
|
20230320,32600,33350,33900,32400,205499,6765780250,00,0.00,N,5,-1100,
|
|
20230317,33700,32950,33800,32300,322330,10759773100,00,0.00,N,2,1350,
|
|
20230316,32350,32450,32700,32100,169472,5495408725,00,0.00,N,5,-550,
|
|
20230315,32900,32450,33150,32200,184062,6039985050,00,0.00,N,2,1100,
|
|
20230314,31800,32700,32700,31650,201054,6443406800,00,0.00,N,5,-900,
|
|
20230313,32700,33550,33950,31900,243734,7935414550,00,0.00,N,5,-950,
|
|
20230310,33650,33100,34000,33100,219655,7396798500,00,0.00,N,2,300,
|
|
20230309,33350,34000,34450,33350,380121,12860082500,00,0.00,N,2,650,
|
|
20230308,32700,32600,32900,32400,159316,5204076450,00,0.00,N,5,-350,
|
|
20230307,33050,32800,33350,32550,170981,5636742850,00,0.00,N,2,250,
|
|
20230306,32800,33200,33350,32650,164995,5422427250,00,0.00,N,5,-400,
|
|
20230303,33200,33400,33550,32750,115088,3806025400,00,0.00,N,5,-100,
|
|
20230302,33300,32800,33650,32800,175583,5843297600,00,0.00,N,2,300,
|
|
20230228,33000,33500,33850,32900,178929,5948332850,00,0.00,N,5,-500,
|
|
20230227,33500,34000,34000,33200,159942,5342897700,00,0.00,N,5,-750,
|
|
20230224,34250,34950,35350,34200,173721,6000196150,00,0.00,N,5,-950,
|
|
20230223,35200,34700,35350,34350,152287,5315158100,00,0.00,N,2,600,
|
|
20230222,34600,35050,35350,34400,191685,6663432750,00,0.00,N,5,-1150,
|
|
20230221,35750,34850,36000,34600,275360,9806055850,00,0.00,N,2,950,
|
|
20230220,34800,34600,34900,34250,84946,2940908900,00,0.00,N,2,100,
|
|
20230217,34700,34300,35450,34150,150998,5273990300,00,0.00,N,2,50,
|
|
20230216,34650,34200,34950,34150,146830,5086711750,00,0.00,N,2,600,
|
|
20230215,34050,35000,35000,34000,201463,6896884050,00,0.00,N,5,-800,
|
|
20230214,34850,35050,35250,34600,97536,3406064450,00,0.00,N,5,-50,
|
|
20230213,34900,34750,34950,34150,133602,4618856450,00,0.00,N,5,-100,
|
|
20230210,35000,34600,35150,34150,106531,3703547950,00,0.00,N,2,350,
|
|
20230209,34650,34950,35250,34650,154689,5389460200,00,0.00,N,5,-650,
|
|
20230208,35300,35100,35450,34950,113815,4007037300,00,0.00,N,2,350,
|
|
20230207,34950,35450,35900,34900,154467,5429649100,00,0.00,N,5,-500,
|
|
20230206,35450,37200,37300,35400,309802,11088638850,00,0.00,N,5,-1850,
|
|
20230203,37300,37450,37700,37050,124187,4647107750,00,0.00,N,5,-150,
|
|
20230202,37450,38450,38900,37350,210193,7937799050,00,0.00,N,5,-800,
|
|
20230201,38250,38000,38950,37700,174421,6682343050,00,0.00,N,2,250,
|
|
20230131,38000,37750,38650,37500,131591,5024079550,00,0.00,N,2,300,
|
|
20230130,37700,37700,38250,37500,127352,4816574200,00,0.00,N,5,-200,
|
|
20230127,37900,37700,38450,37550,139907,5329011300,00,0.00,N,3,0,
|
|
20230126,37900,37250,38050,36900,130408,4926017050,00,0.00,N,2,650,
|
|
20230125,37250,38200,38350,37150,161357,6056813800,00,0.00,N,5,-800,
|
|
20230120,38050,36350,38350,36250,224047,8411468850,00,0.00,N,2,1450,
|
|
20230119,36600,35850,36850,35550,231083,8395149850,00,0.00,N,2,700,
|
|
20230118,35900,35850,36050,35000,190816,6803308450,00,0.00,N,2,250,
|
|
20230117,35650,35400,36400,35100,177719,6361764100,00,0.00,N,2,300,
|
|
20230116,35350,35800,36000,35250,234381,8321075550,00,0.00,N,5,-250,
|
|
20230113,35600,35900,36300,35600,152808,5493131700,00,0.00,N,2,200,
|
|
20230112,35400,35750,36250,35300,159762,5682470200,00,0.00,N,5,-100,
|
|
20230111,35500,36450,36800,35450,139662,4998692050,00,0.00,N,5,-1000,
|
|
20230110,36500,36000,36900,36000,200111,7304411900,00,0.00,N,2,100,
|
|
20230109,36400,36400,36800,35900,181318,6597150300,00,0.00,N,2,350,
|
|
20230106,36050,33600,36700,33250,310340,11018330000,00,0.00,N,2,2200,
|
|
20230105,33850,33800,33950,33200,182790,6139460850,00,0.00,N,3,0,
|
|
20230104,33850,32450,34000,31700,320531,10699161150,00,0.00,N,2,1350,
|
|
20230103,32500,32000,32750,30950,285167,9074628950,00,0.00,N,2,250,
|
|
20230102,32250,34350,34350,32000,246112,7993033350,00,0.00,N,5,-1500,
|
|
20221229,33750,34600,34950,33450,271280,9205173150,00,0.00,N,5,-1150,
|
|
20221228,34900,36000,36250,34600,305547,10731900750,02,0.00,N,5,-1950,
|
|
20221227,36850,36600,37000,35900,205566,7504881100,00,0.00,N,2,300,
|
|
20221226,36550,36950,37200,36550,126294,4639003550,00,0.00,N,5,-350,
|
|
20221223,36900,36300,37050,36100,139074,5098326050,00,0.00,N,3,0,
|
|
20221222,36900,36550,37000,36250,159974,5873025550,00,0.00,N,2,400,
|
|
20221221,36500,36300,36800,35700,143069,5186882650,00,0.00,N,2,450,
|
|
20221220,36050,36250,36850,35950,105835,3839557500,00,0.00,N,5,-400,
|
|
20221219,36450,36550,36800,36150,80043,2914168150,00,0.00,N,5,-150,
|
|
20221216,36600,36700,37150,36350,176343,6459310300,00,0.00,N,5,-800,
|
|
20221215,37400,38100,38150,37400,101533,3819947450,00,0.00,N,5,-850,
|
|
20221214,38250,38200,38550,38000,104985,4013982700,00,0.00,N,2,350,
|
|
20221213,37900,38600,38950,37500,177527,6752045800,00,0.00,N,5,-200,
|
|
20221212,38100,39100,39150,37900,133710,5102091400,00,0.00,N,5,-1000,
|
|
20221209,39100,38800,39100,38400,96298,3738761750,00,0.00,N,2,600,
|
|
20221208,38500,39300,39300,38200,230788,8897641900,00,0.00,N,5,-400,
|
|
20221207,38900,39600,39750,38400,157136,6119097250,00,0.00,N,5,-850,
|
|
20221206,39750,40000,40800,39450,130093,5213858950,00,0.00,N,5,-550,
|
|
20221205,40300,40250,41000,39850,92690,3736444100,00,0.00,N,5,-50,
|
|
20221202,40350,41550,41700,40250,119010,4873056500,00,0.00,N,5,-1300,
|
|
20221201,41650,42000,42500,41500,171824,7224002150,00,0.00,N,5,-200,
|
|
20221130,41850,40100,41850,39800,256974,10625146450,00,0.00,N,2,1500,
|
|
20221129,40350,40250,40600,39850,109294,4409289400,00,0.00,N,2,300,
|
|
20221128,40050,40800,40800,39300,150183,5982373050,00,0.00,N,5,-650,
|
|
20221125,40700,40800,41100,40000,127658,5197062550,00,0.00,N,3,0,
|
|
20221124,40700,40750,40800,40000,123274,4982000800,00,0.00,N,5,-50,
|
|
20221123,40750,40250,41000,39650,151951,6127405450,00,0.00,N,2,750,
|
|
20221122,40000,38150,40200,38100,206592,8172353650,00,0.00,N,2,1850,
|
|
20221121,38150,39600,39900,37950,192368,7438435400,00,0.00,N,5,-1250,
|
|
20221118,39400,39450,40450,39350,269210,10747423650,00,0.00,N,2,700,
|
|
20221117,38700,39900,40150,38650,228182,8949101650,00,0.00,N,5,-800,
|
|
20221116,39500,39650,39900,38850,134533,5305487700,00,0.00,N,2,50,
|
|
20221115,39450,38750,39500,38250,99416,3892108400,00,0.00,N,2,1100,
|
|
20221114,38350,38950,39650,38100,185680,7220165500,00,0.00,N,5,-500,
|
|
20221111,38850,38900,39100,38350,203581,7905279900,00,0.00,N,2,1200,
|
|
20221110,37650,37500,38500,37200,145114,5504596550,00,0.00,N,5,-200,
|
|
20221109,37850,37900,38200,37300,168399,6374036900,00,0.00,N,2,200,
|
|
20221108,37650,37300,38000,37050,169109,6349326300,00,0.00,N,2,400,
|
|
20221107,37250,36200,37550,36100,178234,6615079500,00,0.00,N,2,1200,
|
|
20221104,36050,35750,36300,35350,89923,3234844100,00,0.00,N,2,150,
|
|
20221103,35900,34800,36250,34800,102644,3676588250,00,0.00,N,2,200,
|
|
20221102,35700,36000,36200,34850,170023,6055913350,00,0.00,N,5,-50,
|
|
20221101,35750,34600,36350,34200,259625,9244853750,00,0.00,N,2,1300,
|
|
20221031,34450,36000,36050,34250,265979,9263342100,00,0.00,N,5,-1200,
|
|
20221028,35650,36450,36950,35600,167099,6027790200,00,0.00,N,5,-1200,
|
|
20221027,36850,35650,37300,35450,196924,7141069100,00,0.00,N,2,1350,
|
|
20221026,35500,36200,36250,34950,185931,6610652700,00,0.00,N,5,-550,
|
|
20221025,36050,36550,36650,36000,178478,6475641600,00,0.00,N,5,-400,
|
|
20221024,36450,35450,37800,35450,335454,12356095200,00,0.00,N,2,1900,
|
|
20221021,34550,35750,35750,34350,171077,5935206850,00,0.00,N,5,-1550,
|
|
20221020,36100,35800,36550,35600,235742,8495229150,00,0.00,N,2,100,
|
|
20221019,36000,37500,37600,36000,160405,5886006100,00,0.00,N,5,-1650,
|
|
20221018,37650,36150,38000,35800,252547,9358919100,00,0.00,N,2,2050,
|
|
20221017,35600,35400,36150,34800,217439,7730898650,00,0.00,N,5,-500,
|
|
20221014,36100,35000,36550,34600,253850,9130523200,00,0.00,N,2,2050,
|
|
20221013,34050,35300,35500,34050,179326,6185568550,00,0.00,N,5,-1400,
|
|
20221012,35450,34500,35550,34250,239009,8377112450,00,0.00,N,2,750,
|
|
20221011,34700,35450,35900,34500,177746,6215446350,00,0.00,N,5,-1300,
|
|
20221007,36000,35350,36350,35250,191309,6821978750,00,0.00,N,2,200,
|
|
20221006,35800,35650,36400,35350,169821,6088159400,00,0.00,N,2,200,
|
|
20221005,35600,36300,36600,34950,265108,9425246650,00,0.00,N,5,-200,
|
|
20221004,35800,35100,36300,34700,175625,6275039900,00,0.00,N,2,1500,
|
|
20220930,34300,34500,35200,33850,234419,8049695900,00,0.00,N,5,-500,
|
|
20220929,34800,35500,35900,34500,294363,10315266800,00,0.00,N,5,-300,
|
|
20220928,35100,36650,37000,34700,320904,11360564450,00,0.00,N,5,-1850,
|
|
20220927,36950,36100,37000,35950,256662,9353052250,00,0.00,N,2,500,
|
|
20220926,36450,37500,37950,36200,298839,10971012100,00,0.00,N,5,-1800,
|
|
20220923,38250,39550,39550,38050,181994,7009935650,00,0.00,N,5,-1200,
|
|
20220922,39450,39750,39850,38800,243978,9581396200,00,0.00,N,5,-1000,
|
|
20220921,40450,41100,41800,39950,175849,7135060850,00,0.00,N,5,-650,
|
|
20220920,41100,40450,41500,40350,183861,7561673800,00,0.00,N,2,1250,
|
|
20220919,39850,41500,41600,39850,262119,10529276650,00,0.00,N,5,-1650,
|
|
20220916,41500,40900,41900,40850,201988,8362615700,00,0.00,N,3,0,
|
|
20220915,41500,41500,42000,40950,142494,5916451800,00,0.00,N,2,400,
|
|
20220914,41100,41500,41550,40700,220141,9049031100,00,0.00,N,5,-1850,
|
|
20220913,42950,42650,43150,42500,138768,5950321950,00,0.00,N,2,800,
|
|
20220908,42150,43500,43500,42050,197787,8430446200,00,0.00,N,5,-1000,
|
|
20220907,43150,42050,44200,42000,457564,19774583550,00,0.00,N,2,800,
|
|
20220906,42350,42050,43050,41350,193556,8231476550,00,0.00,N,2,450,
|
|
20220905,41900,42350,42850,41650,214090,9016686150,00,0.00,N,5,-550,
|
|
20220902,42450,41450,43300,41350,476593,20313777900,00,0.00,N,2,1550,
|
|
20220901,40900,40600,42300,40400,399610,16528915650,00,0.00,N,5,-50,
|
|
20220831,40950,41200,41250,40250,266645,10832244150,00,0.00,N,5,-150,
|
|
20220830,41100,40500,41600,40400,200088,8207824750,00,0.00,N,2,900,
|
|
20220829,40200,40400,40950,40200,223770,9054316800,00,0.00,N,5,-1850,
|
|
20220826,42050,41700,42550,41250,217753,9125216550,00,0.00,N,2,650,
|
|
20220825,41400,41150,41750,40950,145643,6025653700,00,0.00,N,2,350,
|
|
20220824,41050,40400,41050,39950,195613,7911263400,00,0.00,N,2,750,
|
|
20220823,40300,40600,41200,40300,198175,8043531350,00,0.00,N,5,-1000,
|
|
20220822,41300,41550,41700,41100,237939,9830249450,00,0.00,N,5,-1150,
|
|
20220819,42450,42950,43100,42200,151720,6451289150,00,0.00,N,5,-600,
|
|
20220818,43050,43100,43350,42200,183226,7847791250,00,0.00,N,5,-350,
|
|
20220817,43400,44350,44950,43300,239275,10519702000,00,0.00,N,5,-900,
|
|
20220816,44300,45650,46000,44100,418452,18693110200,00,0.00,N,5,-1200,
|
|
20220812,45500,43300,45650,43300,473726,21314845500,00,0.00,N,2,2100,
|
|
20220811,43400,44300,44400,43100,375117,16374156600,00,0.00,N,5,-50,
|
|
20220810,43450,42900,44300,42850,395147,17260458650,00,0.00,N,2,800,
|
|
20220809,42650,42200,42950,42100,191463,8160337350,00,0.00,N,2,250,
|
|
20220808,42400,41900,42450,41250,180103,7570628900,00,0.00,N,2,500,
|
|
20220805,41900,41250,42500,41200,333737,14040671000,00,0.00,N,2,950,
|
|
20220804,40950,41150,41600,40600,186497,7661290550,00,0.00,N,3,0,
|
|
20220803,40950,40900,41500,40300,180516,7388709450,00,0.00,N,2,100,
|
|
20220802,40850,41300,42100,40450,193876,7942852350,00,0.00,N,5,-450,
|
|
20220801,41300,40750,41450,40550,193322,7949181150,00,0.00,N,2,750,
|
|
20220729,40550,40350,40800,40150,214247,8685608700,00,0.00,N,2,750,
|
|
20220728,39800,40750,41100,39600,200322,8026142900,00,0.00,N,5,-700,
|
|
20220727,40500,40350,40600,39700,133853,5370751950,00,0.00,N,2,350,
|
|
20220726,40150,40000,40850,39800,132127,5334790950,00,0.00,N,2,50,
|
|
20220725,40100,39750,40450,39650,138295,5545643150,00,0.00,N,2,100,
|
|
20220722,40000,39950,40400,39800,110364,4418009150,00,0.00,N,5,-50,
|
|
20220721,40050,40300,40400,39800,131691,5281468400,00,0.00,N,5,-200,
|
|
20220720,40250,39900,41050,39700,321036,12971379250,00,0.00,N,2,900,
|
|
20220719,39350,38950,39600,38600,110356,4337687100,00,0.00,N,2,50,
|
|
20220718,39300,38100,39550,38050,137794,5369666500,00,0.00,N,2,1500,
|
|
20220715,37800,38650,38850,36900,266318,10019665950,00,0.00,N,5,-650,
|
|
20220714,38450,38050,39300,37650,212415,8166830150,00,0.00,N,5,-200,
|
|
20220713,38650,38000,39000,37800,173655,6691159700,00,0.00,N,2,350,
|
|
20220712,38300,38950,39100,37700,292156,11136326450,00,0.00,N,5,-1000,
|
|
20220711,39300,40150,40150,38800,253651,9989720600,00,0.00,N,5,-950,
|
|
20220708,40250,40450,41450,40200,235758,9581569850,00,0.00,N,2,100,
|
|
20220707,40150,39200,40400,38900,194986,7730999500,00,0.00,N,2,1650,
|
|
20220706,38500,40000,40250,38500,236659,9316497600,00,0.00,N,5,-1800,
|
|
20220705,40300,39500,40500,39200,231534,9262349900,00,0.00,N,2,1100,
|
|
20220704,39200,42300,42400,38500,435558,17250759600,00,0.00,N,5,-2950,
|
|
20220701,42150,41950,43150,41650,329633,13980893300,00,0.00,N,2,700,
|
|
20220630,41450,41000,42400,40250,291364,12181359650,00,0.00,N,2,450,
|
|
20220629,41000,40900,41650,40800,166412,6847178600,00,0.00,N,5,-800,
|
|
20220628,41800,40750,41800,40550,177416,7337153400,00,0.00,N,2,1000,
|
|
20220627,40800,40400,41050,40100,163338,6648405350,00,0.00,N,2,800,
|
|
20220624,40000,38400,40300,38400,276224,10948903750,00,0.00,N,2,1750,
|
|
20220623,38250,39700,40300,38150,520490,20231036450,00,0.00,N,5,-1550,
|
|
20220622,39800,42600,42650,39750,454550,18456505900,00,0.00,N,5,-2600,
|
|
20220621,42400,42050,42600,41350,306237,12874400750,00,0.00,N,2,400,
|
|
20220620,42000,44250,44550,41550,502482,21246632500,00,0.00,N,5,-2450,
|
|
20220617,44450,43500,44750,43300,356305,15731916150,00,0.00,N,5,-500,
|
|
20220616,44950,46400,46750,44900,369217,16857053050,00,0.00,N,5,-900,
|
|
20220615,45850,46800,47400,45600,284333,13166073250,00,0.00,N,5,-950,
|
|
20220614,46800,46200,47150,45600,441423,20477405050,00,0.00,N,5,-600,
|
|
20220613,47400,49700,49950,47350,445239,21501844850,00,0.00,N,5,-3500,
|
|
20220610,50900,49250,51100,49250,272084,13761281250,00,0.00,N,2,900,
|
|
20220609,50000,50100,50200,49100,399017,19795522900,00,0.00,N,5,-300,
|
|
20220608,50300,50400,50900,50100,233813,11787010700,00,0.00,N,2,100,
|
|
20220607,50200,50700,50700,49750,246277,12334925900,00,0.00,N,5,-800,
|
|
20220603,51000,50900,51200,50400,210842,10717851000,00,0.00,N,2,400,
|
|
20220602,50600,52000,52000,49950,375311,18987246300,00,0.00,N,5,-1700,
|
|
20220531,52300,51900,52300,51500,197466,10264282900,00,0.00,N,2,600,
|
|
20220530,51700,51300,52000,50700,234172,12103533500,00,0.00,N,2,800,
|
|
20220527,50900,51500,51600,50400,299503,15246975700,00,0.00,N,2,300,
|
|
20220526,50600,51100,51400,50500,238313,12132214700,00,0.00,N,5,-400,
|
|
20220525,51000,50100,51500,49750,293929,14976407750,00,0.00,N,2,1500,
|
|
20220524,49500,49700,50700,49350,339744,16998587250,00,0.00,N,2,50,
|
|
20220523,49450,49600,49650,48550,214587,10514201850,00,0.00,N,5,-200,
|
|
20220520,49650,49450,49800,48950,252517,12459497150,00,0.00,N,2,150,
|
|
20220519,49500,48950,49550,48350,362282,17743727000,00,0.00,N,5,-600,
|
|
20220518,50100,51600,51600,49950,330083,16646322400,00,0.00,N,5,-1300,
|
|
20220517,51400,51300,51700,49950,345243,17467213400,00,0.00,N,3,0,
|
|
20220516,51400,52700,52800,51300,151277,7840383900,00,0.00,N,5,-1200,
|