سوابق عقیق

خروجی اکسل

ردیف	تاریخ	اولین	بیشترین	کمترین	اخرین	درصد	پایانی	درصد	نوسان	حجم	ارزش	حجم به 5روزه	حجم به 20روزه	درصد خرید حقیقی	درصد فروش حقیقی	سرانه خرید	سرانه فروش	قدرت خرید	ورود پول
1	1403/09/03	11,760	11,900	11,750	11,900	0.17	11,800	-0.67	1.28	76.01 K	89.7 M	0.04	0.04	29.9	100.0	4.47 M	17.94 M	-4.01	-62.88 M
2	1403/08/30	11,760	11,880	11,760	11,880	0.0	11,880	0.0	1.02	10.41 K	12.37 M	0.01	0.01	0.0	100.0	0.0	3.09 M	0.0	-12.37 M
3	1403/08/29	12,000	12,000	11,850	11,850	0.08	11,880	0.34	1.27	8.42 M	10.0 B	35.51	6.44	0.0	0.01	448.8 K	460.81 K	-1.03	-472.81 K
4	1403/08/28	11,900	11,900	11,810	11,830	0.94	11,840	1.02	0.76	18.29 K	21.65 M	0.08	0.01	18.1	100.0	1.31 M	10.83 M	-8.29	-17.73 M
5	1403/08/27	11,720	11,720	11,600	11,600	-0.09	11,720	0.95	1.03	57.74 K	67.65 M	0.09	0.04	1.48	100.0	999.92 K	22.55 M	-22.55	-66.65 M
6	1403/08/26	11,510	11,620	11,400	11,620	2.92	11,610	2.83	1.93	1.06 M	1.23 B	0.39	0.85	0.7	19.81	2.88 M	17.47 M	-6.08	-236.01 M
7	1403/08/23	11,420	11,420	11,290	11,340	0.62	11,290	0.18	1.15	23.09 K	26.08 M	0.0	0.02	2.14	98.25	278.56 K	8.54 M	-30.66	-25.06 M
8	1403/08/22	11,400	11,400	11,250	11,400	2.15	11,270	0.99	1.33	22.98 K	25.9 M	0.0	0.02	13.12	100.0	1.13 M	8.63 M	-7.62	-22.5 M
9	1403/08/21	11,250	11,250	11,130	11,130	-0.62	11,160	-0.36	1.08	42.06 K	46.95 M	0.01	0.03	0.22	100.0	101.28 K	7.83 M	-77.26	-46.85 M
10	1403/08/20	11,060	11,200	11,050	11,080	0.73	11,200	1.82	1.36	2.15 M	2.41 B	0.48	1.88	0.12	0.16	956.83 K	949.67 K	1.01	-928.2 K
11	1403/08/19	10,920	11,010	10,920	11,010	0.82	11,000	0.73	0.82	11.46 M	12.61 B	5.14	20.07	0.0	3.05	0.0	128.36 M	0.0	-385.08 M
12	1403/08/16	10,870	10,920	10,640	10,920	2.15	10,920	2.15	2.63	11.02 M	12.03 B	408.53	506.38	0.0	0.13	221.75 K	5.11 M	-23.05	-15.11 M
13	1403/08/15	10,740	10,740	10,600	10,740	0.94	10,690	0.47	1.32	53.8 K	57.52 M	2.94	2.61	0.93	100.0	537.0 K	19.17 M	-35.71	-56.99 M
14	1403/08/14	10,650	10,680	10,600	10,600	-0.66	10,640	-0.28	0.75	29.61 K	31.5 M	2.03	1.27	2.08	100.0	327.34 K	10.5 M	-32.07	-30.84 M
15	1403/08/13	10,700	10,700	10,600	10,650	-0.93	10,670	-0.74	0.94	39.4 K	42.05 M	2.55	0.7	0.0	100.0	0.0	21.03 M	0.0	-42.05 M
16	1403/08/09	10,750	10,850	10,750	10,850	-0.18	10,750	-1.1	0.93	4.6 K	4.95 M	0.18	0.08	0.0	100.0	0.0	1.24 M	0.0	-4.95 M
17	1403/08/08	10,880	10,880	10,850	10,850	-0.18	10,870	0.0	0.28	7.43 K	8.07 M	0.26	0.13	0.0	100.0	0.0	2.69 M	0.0	-8.07 M
18	1403/08/07	10,980	11,000	10,850	10,850	0.65	10,870	0.83	1.38	10.5 K	11.41 M	0.35	0.16	14.45	100.0	412.25 K	5.71 M	-13.84	-9.76 M
19	1403/08/06	10,780	10,790	10,780	10,780	0.75	10,780	0.75	0.09	11.04 K	11.9 M	0.34	0.17	4.53	100.0	539.5 K	3.97 M	-7.35	-11.36 M
20	1403/08/05	10,650	10,750	10,640	10,750	2.97	10,700	2.49	1.03	43.77 K	46.82 M	1.39	0.69	48.05	54.08	5.62 M	8.44 M	-1.5	-2.82 M
21	1403/08/02	10,450	10,600	10,350	10,600	0.76	10,440	-0.76	2.42	55.81 K	58.24 M	2.37	0.91	21.23	81.87	1.24 M	9.54 M	-7.71	-35.32 M
22	1403/08/01	10,540	10,550	10,500	10,500	-0.76	10,520	-0.57	0.48	23.86 K	25.1 M	1.15	0.37	2.01	100.0	504.0 K	5.02 M	-9.96	-24.6 M
23	1403/07/30	10,540	10,730	10,540	10,660	0.28	10,580	-0.47	1.8	16.47 K	17.41 M	0.81	0.25	17.34	100.0	1.51 M	3.48 M	-2.31	-14.39 M
24	1403/07/29	10,750	10,750	10,580	10,580	-2.4	10,630	-1.94	1.61	21.45 K	22.79 M	1.3	0.33	0.0	100.0	0.0	5.7 M	0.0	-22.79 M
25	1403/07/28	10,900	10,900	10,770	10,770	-1.82	10,840	-1.19	1.21	40.0 K	43.36 M	4.69	0.6	4.98	100.0	2.16 M	14.45 M	-6.69	-41.2 M
26	1403/07/24	10,980	10,980	10,920	10,920	-1.8	10,970	-1.35	0.55	16.0 K	17.56 M	2.56	0.24	0.62	100.0	109.2 K	8.78 M	-80.38	-17.45 M
27	1403/07/22	11,120	11,120	11,120	11,120	0.18	11,120	0.18	0.0	10.0 K	11.12 M	0.97	0.15	0.0	100.0	0.0	11.12 M	0.0	-11.12 M
28	1403/07/21	11,100	11,100	11,100	11,100	-0.98	11,100	-0.98	0.0	14.31 K	15.89 M	1.05	0.21	0.0	100.0	0.0	3.18 M	0.0	-15.89 M
29	1403/07/18	11,240	11,240	11,100	11,100	-0.54	11,210	0.45	1.26	2.16 K	2.42 M	0.07	0.03	78.91	21.09	955.4 K	510.6 K	1.87	1.4 M
30	1403/07/17	11,170	11,170	11,160	11,160	0.9	11,160	0.9	0.09	200.0	223.3 K	0.0	0.0	100.0	49.98	111.65 K	111.6 K	1.0	111.7 K
31	1403/07/15	11,060	11,060	11,060	11,060	-0.98	11,060	-0.98	0.0	4.64 K	5.13 M	0.03	0.06	0.0	100.0	0.0	5.13 M	0.0	-5.13 M
32	1403/07/14	11,170	11,170	11,170	11,170	-0.98	11,170	-0.98	0.0	30.08 K	33.59 M	0.17	0.42	0.0	0.0	0.0	0.0	0.0	0.0
33	1403/07/11	11,280	11,280	11,240	11,240	0.63	11,280	0.98	0.36	30.79 K	34.73 M	0.16	0.44	100.0	1.41	17.37 M	489.55 K	35.47	34.24 M
34	1403/07/10	11,350	11,350	11,140	11,140	-0.98	11,170	-0.71	1.89	85.43 K	95.42 M	0.47	1.18	24.56	15.28	11.72 M	7.29 M	1.61	8.86 M
35	1403/07/09	11,100	11,260	11,080	11,260	0.99	11,250	0.9	1.62	703.23 K	791.17 M	15.91	17.27	2.37	2.81	9.38 M	22.24 M	-2.37	-3.48 M
36	1403/07/08	11,150	11,200	11,150	11,200	0.45	11,150	0.0	0.45	53.07 K	59.18 M	1.5	1.29	0.0	55.52	0.0	10.95 M	0.0	-32.86 M
37	1403/07/07	11,150	11,150	11,150	11,150	-0.98	11,150	-0.98	0.0	3.11 K	3.46 M	0.06	0.07	100.0	100.0	866.08 K	1.73 M	-2.0	0.0
38	1403/07/04	11,330	11,400	11,100	11,100	-1.07	11,260	0.36	2.7	117.76 K	132.58 M	3.61	0.23	5.64	66.66	7.48 M	17.68 M	-2.36	-80.9 M
39	1403/07/03	11,220	11,220	11,220	11,220	0.18	11,220	0.18	0.0	28.0 K	31.42 M	0.86	0.05	35.71	100.0	11.22 M	31.42 M	-2.8	-20.2 M
40	1403/07/02	11,100	11,200	11,100	11,200	1.36	11,200	1.36	0.9	19.02 K	21.29 M	0.46	0.04	43.39	100.0	9.24 M	7.1 M	1.3	-12.05 M
41	1403/07/01	11,050	11,050	11,030	11,030	0.36	11,050	0.55	0.18	8.62 K	9.53 M	0.22	0.02	14.21	13.11	676.81 K	624.39 K	1.08	104.84 K
42	1403/06/27	10,990	11,000	10,990	11,000	0.09	10,990	0.0	0.09	100.35 K	110.33 M	3.18	0.2	9.96	0.36	10.99 M	392.34 K	28.01	10.6 M
43	1403/06/25	10,990	10,990	10,990	10,990	0.83	10,990	0.83	0.0	7.27 K	7.99 M	0.24	0.01	100.0	100.0	7.99 M	7.99 M	1.0	0.0
44	1403/06/24	11,000	11,000	10,900	10,900	-0.55	10,900	-0.55	0.92	26.73 K	29.15 M	0.96	0.05	2.67	100.0	777.7 K	9.72 M	-12.49	-28.37 M
45	1403/06/21	10,970	10,970	10,900	10,970	-0.18	10,960	-0.27	0.64	62.09 K	68.04 M	2.02	0.12	0.0	96.78	0.0	32.93 M	0.0	-65.85 M
46	1403/06/20	11,000	11,000	10,980	10,980	-0.54	10,990	-0.45	0.18	2.1 K	2.31 M	0.07	0.0	0.0	100.0	0.0	1.15 M	0.0	-2.31 M
47	1403/06/18	11,040	11,040	11,010	11,010	-0.45	11,040	-0.18	0.27	59.55 K	65.72 M	2.73	0.12	8.38	100.0	5.51 M	21.91 M	-3.98	-60.21 M
48	1403/06/17	11,060	11,060	11,060	11,060	-0.36	11,060	-0.36	0.0	1.27 K	1.4 M	0.06	0.0	0.0	100.0	0.0	1.4 M	0.0	-1.4 M
49	1403/06/13	11,100	11,100	11,100	11,100	0.0	11,100	0.0	0.0	14.43 K	16.01 M	0.3	0.03	3.33	100.0	532.8 K	5.34 M	-10.02	-15.48 M
50	1403/06/11	11,100	11,100	11,100	11,100	0.0	11,100	0.0	0.0	76.59 K	85.01 M	1.63	0.14	0.0	0.65	0.0	555.0 K	0.0	-555.0 K
51	1403/06/10	11,100	11,100	11,100	11,100	1.65	11,100	1.65	0.0	550.0	610.5 K	0.01	0.0	100.0	100.0	610.5 K	610.5 K	1.0	0.0
52	1403/06/07	10,800	10,960	10,800	10,900	0.93	10,920	1.11	1.48	16.4 K	17.91 M	0.25	0.02	41.82	100.0	1.5 M	4.48 M	-2.99	-10.42 M
53	1403/06/06	10,750	10,810	10,750	10,810	0.56	10,800	0.47	0.56	6.04 K	6.53 M	0.0	0.01	0.0	100.0	0.0	2.18 M	0.0	-6.53 M
54	1403/06/05	10,780	10,780	10,700	10,770	0.0	10,750	-0.19	0.75	138.26 K	148.63 M	0.07	0.14	0.43	48.96	317.34 K	18.19 M	-57.32	-72.13 M
55	1403/06/03	10,570	10,780	10,570	10,780	1.99	10,770	1.89	1.99	73.11 K	78.72 M	0.04	0.07	65.27	58.96	12.85 M	11.6 M	1.11	4.96 M
56	1403/05/30	10,510	10,720	10,510	10,720	0.94	10,570	-0.47	2.0	58.76 K	62.11 M	0.03	0.05	28.93	80.56	1.5 M	25.02 M	-16.71	-32.07 M
57	1403/05/29	10,620	10,620	10,620	10,620	-1.03	10,620	-1.03	0.0	46.8 K	49.7 M	0.02	0.04	0.0	10.68	0.0	5.31 M	0.0	-5.31 M
58	1403/05/28	10,530	10,730	10,520	10,520	0.0	10,730	2.0	2.0	9.33 M	10.01 B	192.08	11.86	0.05	0.24	2.66 M	4.8 M	-1.8	-18.7 M
59	1403/05/27	10,330	10,530	10,330	10,530	1.94	10,520	1.84	1.94	175.46 K	184.56 M	12.12	0.22	12.13	11.99	7.46 M	7.38 M	1.01	254.55 K
60	1403/05/24	10,330	10,330	10,330	10,330	0.0	10,330	0.0	0.0	1.2 K	1.24 M	0.04	0.0	0.0	100.0	0.0	1.24 M	0.0	-1.24 M
61	1403/05/23	10,340	10,380	10,330	10,330	0.0	10,330	0.0	0.48	54.83 K	56.66 M	2.92	0.07	8.81	100.0	4.99 M	28.33 M	-5.68	-51.67 M
62	1403/05/22	10,330	10,330	10,330	10,330	0.0	10,330	0.0	0.0	7.33 K	7.57 M	0.28	0.01	0.0	18.14	0.0	1.37 M	0.0	-1.37 M
63	1403/05/21	10,330	10,330	10,330	10,330	0.0	10,330	0.0	0.0	4.05 K	4.18 M	0.03	0.0	0.0	100.0	0.0	4.18 M	0.0	-4.18 M
64	1403/05/20	10,330	10,330	10,330	10,330	0.0	10,330	0.0	0.0	5.0 K	5.17 M	0.03	0.01	0.0	100.0	0.0	5.17 M	0.0	-5.16 M
65	1403/05/16	10,390	10,390	10,230	10,230	-1.54	10,330	-0.58	1.56	71.01 K	73.37 M	0.31	0.07	0.01	100.0	5.17 K	73.37 M	-14.2 K	-73.37 M
66	1403/05/15	10,390	10,390	10,390	10,390	-1.98	10,390	-1.98	0.0	6.62 K	6.88 M	0.03	0.01	1.51	100.0	103.9 K	3.44 M	-33.1	-6.78 M
67	1403/05/14	10,600	10,600	10,600	10,600	-1.94	10,600	-1.94	0.0	43.88 K	46.51 M	0.02	0.04	0.23	100.0	106.0 K	46.51 M	-438.76	-46.4 M
68	1403/05/13	10,810	10,810	10,800	10,800	-0.18	10,810	-0.09	0.09	515.24 K	556.75 M	0.27	0.49	0.0	100.0	0.0	111.35 M	0.0	-556.75 M
69	1403/05/10	10,870	10,870	10,760	10,770	-2.53	10,820	-2.08	1.02	311.99 K	337.49 M	0.16	0.3	0.07	100.0	234.74 K	56.25 M	-239.62	-337.26 M
70	1403/05/09	11,020	11,070	11,010	11,050	-1.6	11,050	-1.6	0.54	250.43 K	276.69 M	0.13	0.24	0.2	96.01	552.43 K	88.55 M	-160.29	-265.1 M
71	1403/05/06	11,250	11,250	11,210	11,210	-1.41	11,230	-1.23	0.36	12.2 K	13.69 M	0.0	0.01	0.0	100.0	0.0	4.56 M	0.0	-13.69 M
72	1403/05/02	11,400	11,420	11,350	11,370	0.62	11,370	0.62	0.62	8.97 M	10.2 B	8.65	14.91	0.0	0.13	0.0	1.95 M	0.0	-13.64 M
73	1403/05/01	11,300	11,320	11,300	11,320	0.18	11,300	0.0	0.18	72.43 K	81.85 M	0.07	0.12	0.0	97.15	0.0	39.76 M	0.0	-79.52 M
74	1403/04/31	11,380	11,380	11,280	11,300	-0.88	11,300	-0.88	0.89	289.94 K	327.6 M	0.28	0.49	0.0	82.12	0.0	29.89 M	0.0	-269.02 M
75	1403/04/30	11,380	11,430	11,370	11,380	-0.09	11,400	0.09	0.53	379.6 K	432.77 M	0.37	0.67	2.63	85.11	11.4 M	61.39 M	-5.38	-356.93 M
76	1403/04/27	11,390	11,390	11,390	11,390	0.09	11,390	0.09	0.0	4.28 M	4.87 B	21.98	11.97	0.0	2.3	0.0	37.42 M	0.0	-112.25 M
77	1403/04/24	11,400	11,500	11,360	11,380	0.09	11,380	0.09	1.23	168.06 K	191.32 M	0.77	0.48	3.09	75.14	2.96 M	28.75 M	-9.71	-137.83 M
78	1403/04/23	11,370	11,370	11,370	11,370	0.18	11,370	0.18	0.0	112.0 K	127.34 M	0.23	0.32	0.0	100.0	0.0	127.34 M	0.0	-127.34 M
79	1403/04/20	11,340	11,400	11,340	11,350	0.09	11,350	0.09	0.53	218.39 K	247.78 M	0.49	0.64	15.84	90.21	9.81 M	55.88 M	-5.7	-184.29 M
80	1403/04/19	11,350	11,360	11,330	11,360	-0.09	11,340	-0.26	0.26	407.65 K	462.3 M	0.38	1.26	0.0	98.03	0.0	56.65 M	0.0	-453.17 M
81	1403/04/18	11,370	11,550	11,330	11,330	-1.65	11,370	-1.3	1.94	67.21 K	76.41 M	0.06	0.21	1.58	100.0	604.81 K	12.73 M	-21.06	-75.2 M
82	1403/04/17	11,490	11,610	11,350	11,500	0.09	11,520	0.26	2.29	280.32 K	322.86 M	0.27	0.91	27.3	14.41	22.03 M	6.64 M	3.32	41.62 M
83	1403/04/16	11,500	11,500	11,310	11,500	4.74	11,490	4.64	1.68	1.45 M	1.67 B	1.84	5.92	87.04	1.21	72.46 M	4.03 M	18.0	1.43 B
84	1403/04/13	10,800	11,000	10,800	11,000	1.1	10,980	0.92	1.85	6.6 K	7.24 M	0.01	0.03	13.71	100.0	993.3 K	3.62 M	-3.65	-6.25 M
85	1403/04/12	10,890	10,910	10,860	10,900	0.93	10,880	0.74	0.46	3.6 M	3.92 B	35.27	50.38	0.0	1.94	0.0	76.16 M	0.0	-76.16 M
86	1403/04/11	10,850	10,850	10,800	10,800	1.6	10,800	1.6	0.46	4.77 K	5.16 M	0.04	0.04	3.09	96.91	159.5 K	5.0 M	-31.32	-4.84 M
87	1403/04/10	10,650	10,650	10,600	10,600	-2.84	10,630	-2.57	0.47	221.9 K	235.92 M	2.3	1.73	0.0	90.26	0.0	70.98 M	0.0	-212.94 M
88	1403/04/09	10,910	10,910	10,910	10,910	1.11	10,910	1.11	0.0	98.0 K	106.92 M	1.1	0.75	0.0	100.0	0.0	106.92 M	0.0	-106.92 M
89	1403/04/06	10,720	10,880	10,720	10,800	1.6	10,790	1.51	1.49	114.45 K	123.54 M	1.73	0.83	43.67	100.0	1.46 M	20.59 M	-14.12	-69.59 M
90	1403/04/04	10,610	10,650	10,610	10,650	1.14	10,630	0.95	0.38	71.15 K	75.66 M	1.34	0.53	0.42	100.0	158.92 K	25.22 M	-158.7	-75.34 M
91	1403/04/03	10,580	10,580	10,530	10,530	0.19	10,530	0.19	0.47	51.0 K	53.71 M	0.92	0.38	1.97	100.0	1.06 M	26.85 M	-25.38	-52.65 M
92	1403/04/02	10,500	10,550	10,500	10,500	0.19	10,510	0.29	0.48	148.01 K	155.59 M	3.85	1.16	13.54	100.0	10.54 M	25.93 M	-2.46	-134.52 M
93	1403/03/30	10,450	10,580	10,450	10,480	-0.95	10,480	-0.95	1.24	60.04 K	62.92 M	2.17	0.48	4.55	100.0	954.15 K	15.73 M	-16.48	-60.05 M
94	1403/03/29	10,580	10,580	10,580	10,580	1.63	10,580	1.63	0.0	473.0	500.43 K	0.01	0.0	100.0	0.0	500.43 K	0.0	0.0	500.43 K
95	1403/03/27	10,410	10,410	10,410	10,410	-1.05	10,410	-1.05	0.0	5.21 K	5.42 M	0.1	0.04	0.0	100.0	0.0	5.42 M	0.0	-5.42 M
96	1403/03/26	10,610	10,610	10,450	10,460	-1.41	10,520	-0.85	1.53	63.55 K	66.84 M	1.43	0.44	0.0	16.67	0.0	5.57 M	0.0	-11.15 M
97	1403/03/23	10,600	10,610	10,560	10,610	0.09	10,610	0.09	0.47	62.89 K	66.71 M	1.81	0.44	0.88	93.92	584.06 K	31.33 M	-53.64	-62.08 M
98	1403/03/22	10,600	10,600	10,600	10,600	-0.93	10,600	-0.93	0.0	5.94 K	6.3 M	0.08	0.04	0.0	100.0	0.0	3.15 M	0.0	-6.3 M
99	1403/03/21	10,600	10,700	10,600	10,700	2.39	10,700	2.39	0.94	57.26 K	61.26 M	0.65	0.4	0.0	100.0	0.0	15.32 M	0.0	-61.26 M
100	1403/03/20	10,430	10,540	10,430	10,490	0.38	10,450	0.0	1.05	82.19 K	85.86 M	1.08	0.6	4.17	100.0	1.19 M	21.46 M	-17.97	-82.27 M
101	1403/03/19	10,430	10,460	10,430	10,450	-1.79	10,450	-1.79	0.29	13.61 K	14.22 M	0.04	0.1	0.0	100.0	0.0	7.11 M	0.0	-14.22 M
102	1403/03/16	10,770	10,770	10,540	10,540	-0.28	10,640	0.66	2.18	14.38 K	15.31 M	0.04	0.1	99.91	75.48	2.55 M	2.89 M	-1.13	3.74 M
103	1403/03/13	10,640	10,640	10,570	10,570	-0.75	10,570	-0.75	0.66	215.95 K	228.28 M	0.65	1.68	0.0	100.0	0.0	57.07 M	0.0	-228.28 M
104	1403/03/12	10,670	10,670	10,620	10,630	0.0	10,650	0.19	0.47	113.83 K	121.19 M	0.32	0.92	0.8	7.7	974.77 K	2.33 M	-2.39	-8.35 M
105	1403/03/09	10,590	10,720	10,590	10,710	0.66	10,630	-0.09	1.23	24.33 K	25.86 M	0.07	0.2	45.71	81.63	1.48 M	3.02 M	-2.04	-9.29 M
106	1403/03/08	10,610	10,640	10,610	10,640	2.41	10,640	2.41	0.28	1.26 M	1.34 B	11.38	19.91	92.16	3.78	123.72 M	16.9 M	7.32	1.19 B
107	1403/03/07	10,310	10,450	10,310	10,400	-0.29	10,390	-0.38	1.36	96.22 K	99.99 M	1.03	1.61	42.45	79.89	14.15 M	13.31 M	1.06	-37.43 M
108	1403/03/06	10,430	10,430	10,420	10,420	-1.04	10,430	-0.95	0.1	160.38 K	167.23 M	2.37	3.07	39.13	49.61	10.91 M	27.65 M	-2.54	-17.52 M
109	1403/03/05	10,680	10,680	10,530	10,530	-1.13	10,530	-1.13	1.42	236.98 K	249.55 M	5.41	5.75	0.87	24.34	545.49 K	12.15 M	-22.27	-58.57 M
110	1403/03/01	10,650	10,650	10,650	10,650	0.95	10,650	0.95	0.0	559.0	595.34 K	0.01	0.01	100.0	100.0	595.34 K	595.34 K	1.0	0.0
111	1403/02/30	10,610	10,610	10,510	10,580	-4.51	10,550	-4.78	0.95	60.41 K	63.7 M	0.6	1.44	11.14	100.0	2.37 M	10.62 M	-4.49	-56.61 M
112	1403/02/29	11,100	11,100	11,010	11,010	0.09	11,080	0.73	0.82	9.86 K	10.92 M	0.09	0.23	100.0	78.22	3.64 M	4.27 M	-1.17	2.38 M
113	1403/02/26	11,000	11,130	10,870	11,000	0.27	11,000	0.27	2.39	29.88 K	32.86 M	0.29	0.72	12.78	98.9	600.09 K	5.42 M	-9.03	-28.3 M
114	1403/02/25	11,060	11,060	10,880	10,880	-0.91	10,970	-0.09	1.65	118.15 K	129.66 M	1.46	3.0	62.83	97.84	1.7 M	42.29 M	-24.92	-45.4 M
115	1403/02/24	11,080	11,080	10,860	11,020	-1.78	10,980	-2.14	2.03	334.87 K	367.77 M	24.01	14.63	5.24	96.45	3.85 M	88.68 M	-23.02	-335.46 M
116	1403/02/23	11,320	11,320	11,070	11,200	-0.88	11,220	-0.71	2.26	6.74 K	7.56 M	0.36	0.25	89.5	50.1	966.82 K	631.38 K	1.53	2.98 M
117	1403/02/22	11,270	11,330	11,200	11,320	-0.35	11,300	-0.53	1.16	38.62 K	43.65 M	3.14	1.47	98.88	100.0	1.6 M	6.24 M	-3.9	-489.12 K
118	1403/02/19	11,700	11,700	11,260	11,330	-1.9	11,360	-1.65	3.91	13.45 K	15.27 M	1.06	0.51	37.7	76.76	575.75 K	2.34 M	-4.07	-5.96 M
119	1403/02/11	81,240	81,400	80,710	80,710	-0.63	80,850	-0.46	0.85	9.86 K	79.73 M	0.84	0.37	31.11	78.23	2.76 M	12.47 M	-4.53	-37.57 M
120	1403/02/10	81,320	81,970	81,030	81,970	-0.1	81,220	-1.01	1.16	1.07 K	8.66 M	0.07	0.04	11.46	100.0	991.84 K	1.24 M	-1.25	-7.67 M
121	1403/02/08	82,500	82,500	81,910	82,060	-0.29	82,050	-0.3	0.72	29.5 K	242.04 M	1.22	1.05	0.09	100.0	213.2 K	80.68 M	-378.42	-241.83 M
122	1403/02/05	82,700	82,720	81,910	82,190	0.27	82,300	0.4	0.99	7.68 K	63.24 M	0.28	0.27	44.51	64.95	5.63 M	8.22 M	-1.46	-12.93 M
123	1403/02/04	82,690	82,690	81,410	81,520	-0.26	81,970	0.29	1.57	15.34 K	125.75 M	0.58	0.52	40.57	10.67	1.5 M	3.36 M	-2.24	37.6 M
124	1403/02/03	81,880	83,000	81,650	81,700	-0.38	81,730	-0.34	1.65	5.34 K	43.64 M	0.19	0.18	1.35	27.0	589.3 K	3.93 M	-6.66	-11.19 M
125	1403/02/02	83,600	83,790	81,770	81,800	-1.31	82,010	-1.06	2.47	19.56 K	160.43 M	0.66	0.66	16.86	49.26	4.51 M	8.78 M	-1.95	-51.98 M
126	1403/02/01	82,000	83,250	82,000	83,250	4.38	82,890	3.92	1.52	73.43 K	608.63 M	2.91	2.74	17.24	31.68	14.99 M	27.55 M	-1.84	-87.86 M
127	1403/01/29	79,500	80,400	79,000	80,400	1.13	79,760	0.33	1.77	22.83 K	182.07 M	0.87	0.87	55.93	51.16	10.18 M	18.63 M	-1.83	8.68 M
128	1403/01/28	79,940	80,000	78,700	80,000	0.82	79,500	0.19	1.65	10.76 K	85.52 M	0.42	0.41	92.81	28.04	19.84 M	7.99 M	2.48	55.39 M
129	1403/01/27	79,930	79,940	78,840	79,940	1.99	79,350	1.24	1.4	16.99 K	134.83 M	0.46	0.22	42.2	57.13	28.45 M	15.41 M	1.85	-20.13 M
130	1403/01/26	78,400	78,400	78,100	78,100	-1.08	78,380	-0.72	0.38	23.52 K	184.36 M	0.72	0.31	0.06	11.71	101.53 K	5.4 M	-53.16	-21.49 M
131	1403/01/25	79,600	79,600	78,600	78,600	-3.27	78,950	-2.84	1.27	52.18 K	411.95 M	1.38	0.7	0.25	87.4	1.04 M	51.43 M	-49.32	-359.0 M
132	1403/01/21	81,000	82,180	81,000	81,200	0.25	81,260	0.32	1.46	28.38 K	230.66 M	0.73	0.35	0.22	100.0	509.52 K	38.44 M	-75.45	-230.15 M
133	1403/01/20	81,000	82,200	80,910	80,910	0.14	81,000	0.25	1.59	6.69 K	54.22 M	0.16	0.05	2.35	99.77	424.49 K	18.03 M	-42.48	-52.83 M
134	1403/01/19	80,710	81,590	80,300	81,580	1.51	80,800	0.54	1.61	72.04 K	582.1 M	2.38	0.51	0.34	44.08	984.45 K	42.77 M	-43.44	-254.64 M
135	1403/01/18	81,800	82,000	79,900	79,900	-2.11	80,370	-1.53	2.63	3.72 K	29.92 M	0.1	0.03	15.45	90.07	924.4 K	4.49 M	-4.86	-22.33 M
136	1403/01/15	81,900	82,470	81,500	81,500	-0.57	81,620	-0.43	1.19	78.33 K	639.31 M	3.09	0.39	3.37	100.0	3.08 M	106.55 M	-34.62	-617.77 M
137	1403/01/14	82,000	82,260	80,650	82,000	-0.51	81,970	-0.55	2.0	34.76 K	284.89 M	1.69	0.18	3.38	6.65	1.93 M	1.72 M	1.12	-9.31 M
138	1403/01/11	82,010	82,470	81,810	82,470	0.7	82,420	0.63	0.81	20.4 K	168.16 M	0.84	0.1	2.01	5.64	1.69 M	9.49 M	-5.6	-6.1 M
139	1403/01/08	81,250	82,500	81,250	82,500	1.66	81,900	0.92	1.54	13.83 K	113.27 M	0.59	0.07	37.44	15.07	1.37 M	2.13 M	-1.56	25.34 M
140	1403/01/07	82,000	82,000	81,100	81,100	-0.42	81,150	-0.36	1.11	31.33 K	254.25 M	1.58	0.16	3.73	1.46	1.58 M	1.24 M	1.27	5.76 M
141	1403/01/06	81,410	82,100	81,110	81,300	0.14	81,440	0.31	1.22	26.26 K	213.86 M	1.39	0.11	22.22	7.24	6.79 M	3.1 M	2.19	32.04 M
142	1403/01/05	81,000	82,190	81,000	82,190	4.06	81,190	2.8	1.47	10.92 K	88.63 M	0.58	0.05	30.32	70.5	5.38 M	8.93 M	-1.66	-35.61 M
143	1402/12/28	78,410	80,000	78,400	79,600	3.02	78,980	2.21	2.04	38.61 K	304.9 M	2.65	0.16	10.98	41.86	2.79 M	15.95 M	-5.72	-94.15 M
144	1402/12/27	76,400	77,700	76,400	77,700	1.33	77,270	0.77	1.7	9.92 K	76.67 M	0.05	0.04	0.32	100.0	124.11 K	10.95 M	-88.25	-76.42 M
145	1402/12/26	77,400	77,400	76,500	76,550	0.01	76,680	0.18	1.18	13.59 K	104.23 M	0.06	0.06	8.94	58.28	1.86 M	12.15 M	-6.52	-51.42 M
146	1402/12/23	76,640	76,640	76,400	76,400	-1.16	76,540	-0.98	0.31	21.64 K	165.65 M	0.1	0.09	100.0	1.79	82.82 M	1.48 M	55.85	162.68 M
147	1402/12/22	78,000	78,000	77,000	77,680	1.12	77,300	0.62	1.3	9.73 K	75.22 M	0.04	0.04	29.49	100.0	5.54 M	9.4 M	-1.7	-53.04 M
148	1402/12/21	77,000	77,440	76,800	76,800	-0.8	76,820	-0.77	0.83	17.98 K	138.15 M	0.04	0.07	0.73	18.91	1.01 M	6.53 M	-6.49	-25.11 M
149	1402/12/20	76,710	77,880	76,710	77,880	0.44	77,420	-0.15	1.53	1.02 M	7.9 B	3.44	5.3	0.01	0.21	506.22 K	5.54 M	-10.94	-16.11 M
150	1402/12/19	78,200	78,330	77,120	77,120	-1.17	77,540	-0.63	1.57	15.81 K	122.58 M	0.05	0.08	23.58	6.81	3.61 M	2.78 M	1.3	20.55 M
151	1402/12/16	77,000	78,250	77,000	78,250	2.76	78,030	2.47	1.62	8.13 K	63.45 M	0.02	0.04	100.0	14.55	1.67 M	2.31 M	-1.38	54.22 M
152	1402/12/15	76,000	78,000	75,900	77,000	0.26	76,150	-0.85	2.77	152.84 K	1.16 B	0.3	0.81	1.82	99.98	3.03 M	72.72 M	-24.0	-1.14 B
153	1402/12/14	76,600	83,200	75,900	75,940	-1.61	76,800	-0.49	9.62	1.25 M	9.6 B	4.73	9.8	21.28	12.08	157.08 M	115.93 M	1.35	882.79 M
154	1402/12/13	77,110	77,300	76,600	77,100	2.42	77,180	2.52	0.91	58.4 K	450.71 M	0.22	0.46	5.25	1.49	5.91 M	839.87 K	7.04	16.93 M
155	1402/12/12	73,650	76,300	73,650	76,300	3.54	75,280	2.16	3.6	110.57 K	832.4 M	0.46	0.89	0.1	18.43	433.2 K	21.92 M	-50.59	-152.54 M
156	1402/12/09	73,700	73,700	73,210	73,700	0.67	73,690	0.66	0.67	1.13 M	8.31 B	7.52	16.4	0.0	1.56	0.0	64.92 M	0.0	-129.85 M
157	1402/12/08	73,210	73,400	72,900	73,400	0.27	73,210	0.01	0.69	10.21 K	74.74 M	0.06	0.15	1.76	0.98	1.31 M	729.0 K	1.8	584.86 K
158	1402/12/07	73,710	73,710	72,700	72,700	-1.46	73,200	-0.79	1.39	13.2 K	96.64 M	0.07	0.19	1.65	100.0	797.8 K	32.21 M	-40.38	-95.04 M
159	1402/12/05	74,000	74,100	73,700	74,100	0.2	73,780	-0.23	0.54	38.57 K	284.59 M	0.2	0.54	9.7	99.47	5.52 M	283.09 M	-51.26	-255.48 M
160	1402/12/02	74,500	74,500	73,910	73,910	-0.86	73,950	-0.8	0.8	10.6 K	78.39 M	0.06	0.15	6.38	0.0	5.0 M	0.0	0.0	5.0 M
161	1402/12/01	74,110	74,550	74,010	74,550	0.72	74,550	0.72	0.73	676.66 K	5.04 B	10.35	17.8	0.0	0.89	207.37 K	22.45 M	-108.27	-44.69 M
162	1402/11/30	74,200	74,300	73,800	74,300	-1.55	74,020	-1.92	0.68	78.05 K	577.66 M	1.39	2.16	8.05	86.95	11.63 M	125.57 M	-10.8	-455.77 M
163	1402/11/29	73,590	78,990	73,500	74,500	1.09	75,470	2.4	7.47	187.21 K	1.41 B	9.95	6.29	90.09	34.76	254.56 M	163.72 M	1.55	781.66 M
164	1402/11/28	74,000	74,000	73,100	73,100	-1.56	73,700	-0.75	1.23	7.2 K	53.09 M	0.34	0.24	98.51	1.68	17.43 M	447.18 K	38.98	51.4 M
165	1402/11/25	74,310	74,310	74,050	74,050	-0.88	74,260	-0.6	0.35	12.21 K	90.7 M	0.55	0.39	17.82	83.6	4.04 M	25.28 M	-6.26	-59.67 M
166	1402/11/24	74,500	74,910	74,300	74,300	-0.71	74,710	-0.16	0.82	42.12 K	314.64 M	2.14	1.45	0.4	7.91	424.09 K	8.3 M	-19.56	-23.61 M
167	1402/11/23	76,700	79,000	74,600	74,600	-0.33	74,830	-0.03	5.9	31.42 K	235.09 M	1.61	1.13	2.54	3.29	2.99 M	2.58 M	1.16	-1.75 M
168	1402/11/21	74,910	75,000	74,800	74,800	-0.04	74,850	0.03	0.27	1.15 K	8.61 M	0.04	0.04	26.74	96.35	1.15 M	4.15 M	-3.6	-5.99 M
169	1402/11/18	74,890	74,890	74,600	74,790	0.51	74,830	0.56	0.39	18.5 K	138.46 M	0.54	0.56	61.8	9.87	17.11 M	4.56 M	3.76	71.9 M
170	1402/11/17	74,700	74,700	74,400	74,600	-0.53	74,410	-0.79	0.4	17.82 K	132.6 M	0.41	0.54	2.68	64.25	710.08 K	28.4 M	-39.99	-81.65 M
171	1402/11/16	74,600	75,190	74,600	75,190	0.21	75,000	-0.04	0.79	29.37 K	220.26 M	0.73	0.64	0.55	31.71	402.92 K	23.28 M	-57.79	-68.64 M
172	1402/11/15	75,100	75,100	74,610	74,800	-1.05	75,030	-0.74	0.66	30.69 K	230.26 M	0.83	0.48	8.54	98.58	3.28 M	45.4 M	-13.85	-207.34 M
173	1402/11/14	75,250	75,990	75,200	75,200	-0.17	75,590	0.35	1.05	49.4 K	373.42 M	1.4	0.57	10.59	8.75	9.89 M	6.53 M	1.51	6.88 M
174	1402/11/11	75,100	75,590	75,000	75,200	-0.34	75,330	-0.17	0.79	45.6 K	343.46 M	1.21	0.52	2.47	11.77	2.82 M	8.08 M	-2.86	-31.94 M
175	1402/11/10	75,600	75,790	75,100	75,100	-0.45	75,460	0.03	0.92	64.1 K	483.66 M	2.37	0.64	2.96	20.21	4.77 M	24.43 M	-5.12	-83.41 M
176	1402/11/09	75,700	75,700	75,400	75,410	-0.38	75,440	-0.34	0.4	11.41 K	86.07 M	0.43	0.1	0.0	12.39	0.0	5.33 M	0.0	-10.66 M
177	1402/11/08	75,690	75,900	75,690	75,700	0.11	75,700	0.11	0.28	14.89 K	112.72 M	0.47	0.11	3.27	99.31	526.26 K	13.99 M	-26.59	-108.26 M
178	1402/11/07	75,500	75,790	75,500	75,510	0.4	75,620	0.55	0.38	40.95 K	309.65 M	1.15	0.25	0.36	24.45	370.25 K	37.86 M	-102.24	-74.6 M
179	1402/11/04	75,000	75,690	74,910	75,400	0.29	75,210	0.04	1.04	57.26 K	430.65 M	1.98	0.35	9.8	8.18	8.44 M	5.87 M	1.44	6.99 M
180	1402/11/03	75,200	75,200	74,980	74,980	-2.24	75,180	-1.98	0.29	10.48 K	78.82 M	0.33	0.04	2.7	1.9	355.33 K	1.5 M	-4.22	632.4 K
181	1402/11/02	77,100	77,100	76,100	76,300	-0.3	76,700	0.22	1.31	10.42 K	79.92 M	0.35	0.04	2.25	1.77	598.52 K	470.68 K	1.27	383.51 K
182	1402/11/01	76,750	76,900	76,310	76,700	-1.05	76,530	-1.26	0.77	38.85 K	297.29 M	1.7	0.13	18.26	45.13	10.86 M	26.83 M	-2.47	-79.87 M
183	1402/10/30	78,200	78,400	77,100	77,100	-1.42	77,510	-0.9	1.69	61.77 K	478.81 M	2.84	0.21	28.13	71.87	67.35 M	86.03 M	-1.28	-209.41 M
184	1402/10/27	78,400	78,400	78,200	78,200	-0.52	78,210	-0.51	0.26	22.73 K	177.79 M	0.73	0.08	0.06	12.02	101.66 K	7.12 M	-70.06	-21.26 M
185	1402/10/26	78,300	78,690	78,200	78,210	-1.09	78,610	-0.58	0.63	22.96 K	180.49 M	0.79	0.07	2.14	16.33	964.99 K	5.9 M	-6.11	-25.62 M
186	1402/10/25	79,200	79,200	78,610	78,610	-0.67	79,070	-0.09	0.75	572.0	4.52 M	0.01	0.0	100.0	0.0	1.13 M	0.0	0.0	4.52 M
187	1402/10/24	79,400	79,400	79,000	79,300	0.7	79,140	0.5	0.51	6.16 K	48.77 M	0.04	0.02	44.8	58.66	3.64 M	9.54 M	-2.62	-6.76 M
188	1402/10/23	78,310	78,900	78,300	78,850	0.56	78,750	0.43	0.77	56.21 K	442.67 M	0.22	0.14	34.76	30.04	21.98 M	26.6 M	-1.21	20.87 M
189	1402/10/20	78,300	78,590	78,260	78,550	0.71	78,410	0.53	0.42	70.39 K	551.96 M	0.28	0.16	3.22	42.81	2.97 M	47.25 M	-15.93	-218.48 M
190	1402/10/19	77,800	78,100	77,800	78,100	0.19	78,000	0.06	0.39	11.7 K	91.28 M	0.04	0.03	5.99	94.01	5.47 M	28.6 M	-5.23	-80.35 M
191	1402/10/18	78,000	78,200	77,900	77,900	-0.04	77,950	0.03	0.39	292.92 K	2.28 B	0.94	0.64	0.28	4.25	1.28 M	12.13 M	-9.47	-90.66 M
192	1402/10/17	77,990	78,000	77,930	77,930	0.15	77,930	0.15	0.09	402.08 K	3.13 B	1.29	0.91	0.0	0.52	0.0	8.11 M	0.0	-16.22 M
193	1402/10/16	77,910	78,000	77,510	78,000	0.36	77,810	0.12	0.63	492.15 K	3.83 B	1.47	1.18	0.02	8.76	439.2 K	55.88 M	-127.24	-334.41 M
194	1402/10/13	78,090	78,090	77,600	77,800	0.39	77,720	0.28	0.63	71.62 K	556.64 M	0.21	0.17	2.76	41.29	2.56 M	45.97 M	-17.94	-214.48 M
195	1402/10/12	77,800	77,800	77,450	77,500	-0.3	77,500	-0.3	0.45	316.56 K	2.45 B	0.4	0.8	0.37	1.74	3.0 M	8.52 M	-2.84	-33.6 M
196	1402/10/11	77,800	78,190	77,510	77,600	-0.7	77,730	-0.54	0.88	267.49 K	2.08 B	0.36	0.7	0.0	2.8	0.0	7.29 M	0.0	-58.3 M
197	1402/10/10	78,400	78,400	78,010	78,150	-0.7	78,150	-0.7	0.5	405.45 K	3.17 B	0.61	1.11	0.55	0.85	4.33 M	8.95 M	-2.07	-9.55 M
198	1402/10/09	78,810	78,810	78,490	78,490	0.35	78,700	0.61	0.41	616.5 K	4.85 B	1.11	1.84	0.0	0.03	0.0	625.55 K	0.0	-1.25 M
199	1402/10/06	78,000	78,400	78,000	78,400	-0.06	78,220	-0.29	0.51	61.58 K	481.66 M	0.11	0.19	43.95	56.05	211.68 M	38.57 M	5.49	-58.3 M
200	1402/10/05	77,810	78,460	77,810	78,010	-1.43	78,450	-0.87	0.84	2.58 M	20.26 B	23.16	12.7	0.0	0.08	101.41 K	2.21 M	-21.82	-15.39 M
201	1402/10/04	79,190	79,190	78,700	78,700	-0.46	79,140	0.1	0.62	33.51 K	265.21 M	0.09	0.17	0.0	10.45	0.0	6.93 M	0.0	-27.72 M
202	1402/10/03	79,090	79,090	78,700	78,700	-0.72	79,060	-0.26	0.5	8.69 K	68.73 M	0.02	0.04	7.71	0.0	5.3 M	0.0	0.0	5.3 M
203	1402/10/02	79,100	79,660	79,010	79,110	-0.32	79,270	-0.11	0.82	98.97 K	784.6 M	0.22	0.5	10.32	23.77	20.24 M	26.65 M	-1.32	-105.55 M
204	1402/09/29	79,790	79,790	79,000	79,100	-0.24	79,360	0.09	1.0	68.21 K	541.33 M	0.12	0.34	0.02	12.02	103.09 K	10.85 M	-105.23	-64.98 M
205	1402/09/28	79,500	79,790	79,000	79,190	-0.18	79,290	-0.05	1.0	348.0 K	2.76 B	0.68	1.89	21.77	0.58	1.51 M	15.94 M	-10.56	584.87 M
206	1402/09/27	78,320	79,800	78,320	79,370	1.81	79,330	1.76	1.89	1.41 M	11.22 B	3.56	12.49	0.6	6.05	11.16 M	56.55 M	-5.07	-611.63 M
207	1402/09/25	77,700	78,300	77,540	78,000	0.71	77,960	0.66	0.98	357.86 K	2.79 B	1.08	3.69	91.34	0.32	1.49 M	2.26 M	-1.52	2.54 B
208	1402/09/22	77,390	77,600	77,390	77,600	-0.27	77,450	-0.46	0.27	95.62 K	740.59 M	0.31	1.04	0.13	19.14	993.28 K	141.77 M	-142.73	-140.78 M
209	1402/09/21	77,900	77,910	77,800	77,900	-0.27	77,810	-0.38	0.14	661.67 K	5.15 B	3.65	8.24	0.02	0.23	1.1 M	5.99 M	-5.46	-10.88 M
210	1402/09/20	78,110	78,200	77,920	78,100	0.51	78,110	0.53	0.36	41.94 K	327.64 M	0.24	0.54	0.28	6.95	304.42 K	7.59 M	-24.92	-21.84 M
211	1402/09/19	77,300	78,000	77,300	77,700	-0.23	77,700	-0.23	0.91	831.44 K	6.46 B	61.59	21.77	0.95	1.64	20.42 M	15.14 M	1.35	-44.69 M
212	1402/09/18	78,000	78,100	77,300	77,300	-1.04	77,880	-0.29	1.03	23.55 K	183.38 M	1.5	0.63	28.59	72.77	13.1 M	33.36 M	-2.55	-81.02 M
213	1402/09/15	77,900	78,200	77,900	78,200	-0.03	78,110	-0.14	0.39	1.91 K	14.9 M	0.12	0.05	14.25	85.75	707.59 K	3.19 M	-4.51	-10.65 M
214	1402/09/14	77,460	78,550	77,460	78,100	0.54	78,220	0.7	1.41	8.22 K	64.29 M	0.57	0.22	70.3	33.67	7.53 M	2.71 M	2.78	23.55 M
215	1402/09/13	77,600	77,900	77,450	77,700	1.4	77,680	1.37	0.58	13.03 K	101.18 M	1.1	0.25	11.09	89.68	2.81 M	10.08 M	-3.59	-79.52 M
216	1402/09/12	76,000	77,500	75,750	77,500	1.88	76,630	0.74	2.31	20.8 K	159.36 M	2.32	0.4	24.29	79.81	6.45 M	10.6 M	-1.64	-88.49 M
217	1402/09/11	75,350	76,600	75,350	76,100	1.9	76,070	1.86	1.66	34.4 K	261.72 M	10.69	0.68	96.75	4.43	23.02 M	1.45 M	15.89	241.62 M
218	1402/09/08	74,650	75,000	74,600	74,630	1.54	74,680	1.61	0.54	2.45 K	18.31 M	0.83	0.04	13.33	11.91	610.27 K	436.04 K	1.4	260.91 K
219	1402/09/07	73,300	73,570	73,300	73,570	0.3	73,500	0.2	0.37	1.36 K	10.03 M	0.04	0.02	0.0	100.0	0.0	1.67 M	0.0	-10.03 M
220	1402/09/06	73,350	73,350	73,350	73,350	0.91	73,350	0.91	0.0	355.0	2.6 M	0.01	0.01	100.0	0.0	1.3 M	0.0	0.0	2.6 M
221	1402/09/05	72,700	72,850	72,650	72,850	0.18	72,690	-0.04	0.28	6.3 K	45.8 M	0.19	0.09	1.1	100.0	501.63 K	22.9 M	-45.65	-45.3 M
222	1402/09/04	72,700	73,200	72,600	72,950	-0.07	72,720	-0.38	0.83	5.61 K	40.82 M	0.15	0.08	4.72	95.55	385.25 K	13.0 M	-33.75	-37.08 M
223	1402/09/01	72,550	73,010	72,550	73,010	0.81	73,000	0.8	0.63	1.21 K	8.85 M	0.03	0.02	0.0	100.0	0.0	4.43 M	0.0	-8.85 M
224	1402/08/30	72,550	72,550	72,420	72,420	0.47	72,420	0.47	0.18	145.45 K	1.05 B	1.56	2.37	0.03	0.06	170.19 K	300.87 K	-1.77	-261.36 K
225	1402/08/29	72,300	72,300	72,000	72,150	-0.66	72,080	-0.76	0.42	12.24 K	88.19 M	0.13	0.2	16.36	100.0	14.43 M	22.05 M	-1.53	-73.76 M
226	1402/08/28	72,650	72,650	72,600	72,600	-0.14	72,630	-0.1	0.07	49.0	355.88 K	0.0	0.0	0.0	100.0	0.0	177.94 K	0.0	-355.88 K
227	1402/08/27	73,010	73,010	72,600	72,810	-0.18	72,700	-0.33	0.56	29.77 K	216.41 M	0.32	0.48	0.0	100.0	0.0	30.92 M	0.0	-216.41 M
228	1402/08/24	73,800	73,800	72,800	72,800	-0.38	72,940	-0.19	1.37	2.94 K	21.45 M	0.03	0.05	0.69	99.31	147.6 K	10.65 M	-72.15	-21.15 M
229	1402/08/23	73,500	73,500	73,070	73,080	-0.79	73,080	-0.79	0.59	422.67 K	3.09 B	34.81	9.43	0.02	0.56	735.0 K	5.8 M	-7.89	-16.66 M
230	1402/08/22	74,230	74,250	73,310	73,310	-0.12	73,660	0.35	1.28	529.0	3.9 M	0.01	0.01	49.39	66.28	641.46 K	1.29 M	-2.01	-658.03 K
231	1402/08/21	73,410	73,990	73,400	73,990	0.67	73,400	-0.14	0.8	30.84 K	226.38 M	0.44	0.66	0.14	100.0	154.56 K	56.6 M	-366.18	-226.08 M
232	1402/08/20	73,810	73,810	73,500	73,500	-0.3	73,500	-0.3	0.42	2.0 K	14.7 M	0.03	0.04	0.7	100.0	103.33 K	14.7 M	-142.26	-14.6 M
233	1402/08/17	73,510	74,500	73,500	74,090	0.87	73,720	0.37	1.36	5.7 K	41.99 M	0.07	0.12	21.43	80.27	3.0 M	8.43 M	-2.81	-24.71 M
234	1402/08/16	72,810	74,900	72,810	73,810	1.03	73,450	0.53	2.87	21.65 K	159.03 M	0.26	0.44	1.61	99.59	511.31 K	15.84 M	-30.97	-155.81 M
235	1402/08/15	72,590	73,100	72,310	72,710	1.38	73,060	1.87	1.09	307.76 K	2.25 B	4.73	9.06	0.3	6.4	3.33 M	15.99 M	-4.8	-137.2 M
236	1402/08/14	71,400	72,070	71,400	71,800	0.98	71,720	0.87	0.94	12.08 K	86.66 M	0.18	0.36	0.27	100.0	115.09 K	12.38 M	-107.56	-86.43 M
237	1402/08/13	70,500	71,690	70,500	71,220	3.35	71,100	3.18	1.69	375.0	2.67 M	0.01	0.01	38.54	77.48	256.88 K	688.65 K	-2.68	-1.04 M
238	1402/08/10	69,700	70,350	68,500	70,350	-0.44	68,910	-2.48	2.7	86.17 K	593.79 M	1.58	2.85	1.78	98.49	2.64 M	97.47 M	-36.85	-574.26 M
239	1402/08/09	71,300	71,300	70,000	70,000	-0.7	70,660	0.24	1.86	2.29 K	16.19 M	0.04	0.07	28.86	17.75	1.56 M	957.97 K	1.63	1.8 M
240	1402/08/08	70,400	71,480	70,100	70,600	2.02	70,490	1.86	1.97	224.65 K	1.58 B	16.88	10.52	0.27	99.89	852.92 K	316.35 M	-370.9	-1.58 B
241	1402/08/07	68,200	69,280	68,200	69,280	-0.65	69,200	-0.76	1.58	16.27 K	112.58 M	1.26	0.61	0.0	100.0	0.0	37.53 M	0.0	-112.58 M
242	1402/08/06	71,000	71,000	68,610	68,900	-2.89	69,730	-1.72	3.48	26.6 K	185.51 M	1.65	1.0	61.73	38.77	19.09 M	35.96 M	-1.88	42.58 M
243	1402/08/03	71,300	71,630	70,900	71,200	-0.03	70,950	-0.38	1.03	2.74 K	19.47 M	0.13	0.1	17.15	99.49	667.92 K	3.87 M	-5.8	-16.03 M
244	1402/08/02	72,000	72,000	70,500	71,220	-2.04	71,220	-2.04	2.13	20.8 K	148.11 M	0.77	0.53	95.69	10.49	47.24 M	3.88 M	12.16	126.19 M
245	1402/08/01	72,700	72,700	72,700	72,700	-0.55	72,700	-0.55	0.0	143.0	1.04 M	0.0	0.0	0.0	100.0	0.0	1.04 M	0.0	-1.04 M
246	1402/07/30	73,100	73,300	73,100	73,200	1.3	73,100	1.16	0.27	14.04 K	102.64 M	0.36	0.19	1.07	100.0	1.1 M	34.21 M	-31.16	-101.54 M
247	1402/07/29	72,260	72,400	72,250	72,400	0.3	72,260	0.11	0.21	42.82 K	309.39 M	1.28	0.6	0.0	100.0	0.0	103.13 M	0.0	-309.39 M
248	1402/07/26	71,900	72,200	71,900	72,200	-1.27	72,180	-1.3	0.42	31.61 K	228.14 M	1.09	0.35	0.32	36.71	736.44 K	11.96 M	-16.24	-83.0 M
249	1402/07/25	72,900	73,200	72,700	72,700	0.59	73,130	1.19	0.69	47.0 K	343.72 M	1.56	0.53	0.0	100.0	0.0	57.29 M	0.0	-343.72 M
250	1402/07/24	72,100	73,090	72,100	73,090	2.24	72,270	1.09	1.37	17.78 K	128.51 M	0.66	0.2	9.0	91.71	5.78 M	39.29 M	-6.8	-106.3 M
251	1402/07/23	71,900	71,900	71,100	71,350	0.24	71,490	0.44	1.13	55.67 K	397.98 M	3.51	0.65	1.85	62.06	3.68 M	49.4 M	-13.41	-239.61 M
252	1402/07/22	71,350	71,850	71,100	71,100	-2.28	71,180	-2.17	1.05	15.07 K	107.28 M	0.93	0.18	0.94	99.91	253.14 K	26.8 M	-105.85	-106.17 M
253	1402/07/19	73,700	73,700	72,700	72,700	-0.59	72,760	-0.51	1.38	9.3 K	67.66 M	0.6	0.11	6.47	99.46	1.09 M	67.3 M	-61.5	-62.92 M
254	1402/07/18	72,390	73,770	72,120	73,770	3.22	73,130	2.32	2.29	52.74 K	385.7 M	5.4	0.62	59.31	40.96	76.25 M	31.6 M	2.41	70.78 M
255	1402/07/17	72,300	72,300	71,280	71,900	0.49	71,470	-0.11	1.43	1.26 K	9.03 M	0.09	0.01	18.0	86.42	406.58 K	2.6 M	-6.4	-6.18 M
256	1402/07/16	71,510	72,300	71,280	72,100	-2.34	71,550	-3.09	1.43	916.0	6.55 M	0.02	0.01	21.32	81.73	465.79 K	2.68 M	-5.75	-3.96 M
257	1402/07/15	74,460	74,510	73,500	73,500	-2.69	73,830	-2.25	1.37	16.97 K	125.29 M	0.42	0.2	24.98	83.76	5.22 M	20.99 M	-4.02	-73.64 M
258	1402/07/12	75,550	75,640	74,970	75,450	0.2	75,530	0.31	0.89	5.22 K	39.46 M	0.12	0.06	3.03	3.99	238.84 K	394.01 K	-1.65	-381.87 K
259	1402/07/10	74,600	75,300	74,600	75,300	-0.49	75,300	-0.49	0.94	24.48 K	184.34 M	0.27	0.28	0.0	100.0	0.0	36.87 M	0.0	-184.34 M
260	1402/07/09	75,210	75,710	75,200	75,300	-0.95	75,670	-0.46	0.68	25.82 K	195.35 M	0.29	0.29	8.54	39.35	5.56 M	25.62 M	-4.61	-60.19 M
261	1402/07/08	75,800	76,350	75,800	75,900	-1.17	76,020	-1.02	0.73	124.21 K	944.29 M	0.64	1.46	81.06	2.58	765.41 M	6.09 M	125.69	741.05 M
262	1402/07/05	76,800	76,800	76,700	76,700	-0.09	76,800	0.04	0.13	23.67 K	181.78 M	0.12	0.28	0.3	0.3	536.9 K	536.9 K	1.0	0.0
263	1402/07/04	76,800	76,800	76,100	76,140	-0.82	76,770	0.0	0.92	25.1 K	192.7 M	0.09	0.3	2.13	83.58	1.36 M	32.21 M	-23.6	-156.97 M
264	1402/07/03	76,800	76,840	76,200	76,220	-1.23	76,770	-0.52	0.84	253.74 K	1.95 B	1.12	3.57	4.05	3.79	15.78 M	18.46 M	-1.17	5.06 M
265	1402/07/01	76,700	77,430	76,700	77,430	-0.33	77,170	-0.67	0.95	17.08 K	131.82 M	0.08	0.24	0.97	41.61	638.65 K	10.97 M	-17.18	-53.58 M
266	1402/06/29	77,390	77,700	77,200	77,700	0.01	77,690	0.0	0.65	653.86 K	5.08 B	6.99	16.71	0.01	0.24	275.12 K	4.08 M	-14.83	-11.69 M
267	1402/06/28	77,900	77,900	77,250	77,250	-0.06	77,690	0.5	0.84	15.0 K	116.54 M	0.16	0.38	5.58	46.28	3.25 M	10.79 M	-3.32	-47.43 M
268	1402/06/27	77,760	78,400	77,300	77,300	-0.71	77,300	-0.71	1.42	430.97 K	3.33 B	27.61	21.35	0.05	0.04	552.84 K	404.54 K	1.37	444.91 K
269	1402/06/26	77,850	78,300	77,780	77,800	0.84	77,850	0.91	0.67	14.42 K	112.24 M	1.05	0.48	3.94	98.74	736.27 K	18.47 M	-25.09	-106.41 M
270	1402/06/22	76,830	77,650	76,830	77,650	1.07	77,150	0.42	1.07	3.25 K	25.06 M	0.24	0.1	10.85	94.42	1.36 M	4.73 M	-3.48	-20.94 M
271	1402/06/21	76,500	77,150	76,500	76,720	0.42	76,830	0.56	0.85	4.16 K	31.99 M	0.3	0.12	4.08	98.84	653.34 K	7.9 M	-12.1	-30.31 M
272	1402/06/20	76,250	76,800	76,250	76,550	0.71	76,400	0.51	0.72	5.03 K	38.4 M	0.23	0.14	4.71	100.0	602.66 K	4.8 M	-7.96	-36.59 M
273	1402/06/19	76,100	77,000	75,900	76,100	-1.3	76,010	-1.41	1.45	51.19 K	389.1 M	2.49	1.58	1.64	99.87	909.82 K	43.18 M	-47.45	-382.21 M
274	1402/06/18	77,100	77,840	77,000	77,000	-0.04	77,100	0.09	1.09	5.09 K	39.2 M	0.21	0.16	12.88	96.51	841.31 K	5.4 M	-6.42	-32.79 M
275	1402/06/14	77,000	77,800	77,000	77,000	0.38	77,030	0.42	1.04	2.14 K	16.45 M	0.07	0.07	34.2	96.41	1.41 M	7.93 M	-5.64	-10.24 M
276	1402/06/13	77,000	77,000	76,700	77,000	0.48	76,710	0.1	0.39	6.79 K	52.1 M	0.18	0.21	7.12	99.63	1.24 M	25.95 M	-20.99	-48.2 M
277	1402/06/12	76,100	77,000	76,100	76,900	-0.57	76,630	-0.92	1.18	45.11 K	345.65 M	1.61	1.49	29.55	88.56	17.03 M	51.02 M	-3.0	-203.96 M
278	1402/06/11	77,500	77,600	77,000	77,300	0.55	77,340	0.6	0.78	43.66 K	337.63 M	2.19	1.51	77.12	38.9	32.55 M	18.76 M	1.73	129.02 M
279	1402/06/08	77,000	77,200	75,860	77,000	0.72	76,880	0.56	1.77	23.3 K	179.1 M	1.15	0.81	6.93	51.72	1.77 M	13.23 M	-7.47	-80.22 M
280	1402/06/07	76,500	76,800	76,000	76,800	0.46	76,450	0.0	1.05	28.79 K	220.12 M	1.64	1.05	8.47	63.64	4.66 M	20.01 M	-4.29	-121.43 M
281	1402/06/06	75,460	76,700	75,460	76,110	0.33	76,450	0.78	1.64	43.52 K	332.73 M	3.62	1.71	33.77	44.85	16.05 M	16.58 M	-1.03	-36.87 M
282	1402/06/05	75,390	76,200	75,390	75,450	3.37	75,860	3.93	1.07	658.0	4.99 M	0.04	0.03	47.87	90.08	597.36 K	642.36 K	-1.08	-2.11 M
283	1402/06/04	72,400	74,450	72,300	74,400	4.71	72,990	2.73	2.97	3.43 K	25.03 M	0.14	0.13	13.85	88.17	1.16 M	2.76 M	-2.39	-18.6 M
284	1402/06/01	70,900	72,300	70,900	72,300	2.47	71,050	0.69	1.97	25.17 K	178.84 M	0.4	0.98	71.87	95.96	42.84 M	57.2 M	-1.34	-43.08 M
285	1402/05/31	71,150	71,500	70,150	71,500	-0.01	70,560	-1.33	1.92	14.91 K	105.24 M	0.21	0.58	29.69	100.0	10.41 M	21.05 M	-2.02	-74.0 M
286	1402/05/30	71,700	71,700	71,300	71,600	0.51	71,510	0.38	0.56	15.97 K	114.21 M	0.22	0.64	15.5	100.0	1.77 M	22.84 M	-12.9	-96.5 M
287	1402/05/29	72,000	72,000	70,900	71,150	-0.11	71,240	0.01	1.55	28.66 K	204.13 M	0.4	1.2	1.71	100.0	437.43 K	29.16 M	-66.67	-200.63 M
288	1402/05/28	71,800	73,000	70,500	72,000	0.61	71,230	-0.46	3.55	38.52 K	274.38 M	0.6	1.69	10.57	100.0	2.9 M	24.94 M	-8.6	-245.39 M
289	1402/05/25	72,050	72,060	71,400	71,800	-0.47	71,560	-0.8	0.92	215.16 K	1.54 B	9.58	16.78	0.57	100.0	792.53 K	139.97 M	-176.61	-1.53 B
290	1402/05/24	72,800	72,800	71,800	72,000	-2.2	72,140	-2.01	1.39	59.06 K	426.05 M	4.91	4.64	3.48	100.0	1.85 M	106.51 M	-57.43	-411.21 M
291	1402/05/23	73,800	75,480	73,300	73,300	-0.69	73,620	-0.26	2.97	15.79 K	116.23 M	1.7	1.22	0.6	100.0	175.09 K	58.11 M	-331.91	-115.53 M
292	1402/05/22	74,920	75,200	72,200	75,200	3.5	73,810	1.58	4.16	30.31 K	223.71 M	7.83	2.45	73.87	64.5	13.77 M	10.31 M	1.34	20.97 M
293	1402/05/21	74,500	74,500	72,650	72,650	-3.69	72,660	-3.67	2.55	2.65 K	19.26 M	0.41	0.18	3.21	100.0	206.39 K	6.42 M	-31.11	-18.64 M
294	1402/05/18	77,000	77,000	75,300	75,800	0.65	75,430	0.16	2.26	4.52 K	34.11 M	0.49	0.26	21.45	99.59	1.22 M	11.32 M	-9.28	-26.65 M
295	1402/05/17	75,500	77,300	75,200	77,300	1.8	75,310	-0.82	2.79	6.91 K	52.06 M	0.85	0.4	1.93	100.0	503.15 K	10.41 M	-20.69	-51.05 M
296	1402/05/16	77,490	77,490	75,500	75,600	-0.17	75,930	0.26	2.64	2.08 K	15.78 M	0.23	0.12	4.91	100.0	774.9 K	2.25 M	-2.91	-15.0 M
297	1402/05/15	76,000	76,000	75,300	75,700	-0.3	75,730	-0.26	0.93	3.19 K	24.19 M	0.27	0.18	0.0	100.0	0.0	4.84 M	0.0	-24.19 M
298	1402/05/14	74,560	76,100	74,550	76,000	2.54	75,930	2.44	2.08	15.65 K	118.85 M	1.41	0.88	5.4	100.0	1.07 M	14.86 M	-13.88	-112.43 M
299	1402/05/10	73,200	74,500	73,200	74,500	0.66	74,120	0.15	1.78	18.52 K	137.23 M	2.33	0.95	22.38	56.74	5.12 M	7.08 M	-1.38	-47.16 M
300	1402/05/09	74,000	74,380	74,000	74,380	0.53	74,010	0.03	0.51	1.22 K	9.01 M	0.11	0.06	2.31	91.79	208.26 K	1.65 M	-7.95	-8.07 M
301	1402/05/08	74,200	74,200	72,850	72,850	-3.75	73,990	-2.25	1.85	6.07 K	44.9 M	0.56	0.28	1.38	100.0	310.0 K	7.48 M	-24.14	-44.28 M
302	1402/05/07	76,100	76,270	74,150	74,150	-2.23	75,690	-0.2	2.86	17.46 K	132.19 M	2.14	0.79	79.98	100.0	15.1 M	33.05 M	-2.19	-26.46 M
303	1402/05/04	74,500	76,000	74,500	76,000	1.65	75,840	1.43	2.01	12.39 K	93.93 M	1.35	0.38	89.28	100.0	83.86 M	18.79 M	4.46	-10.07 M
304	1402/05/03	75,360	76,000	74,450	74,450	-2.88	74,770	-2.47	2.08	2.61 K	19.53 M	0.22	0.08	71.06	100.0	1.39 M	3.91 M	-2.81	-5.65 M
305	1402/05/02	76,490	76,800	76,490	76,600	3.54	76,660	3.62	0.41	15.83 K	121.36 M	0.8	0.42	100.0	17.4	20.23 M	4.22 M	4.79	100.25 M
306	1402/05/01	73,600	74,500	73,600	74,400	-0.21	73,980	-0.78	1.22	5.64 K	41.72 M	0.25	0.15	48.7	100.0	5.08 M	5.21 M	-1.03	-21.4 M
307	1402/04/31	74,610	77,900	74,310	77,900	0.46	74,560	-3.84	4.83	4.32 K	32.18 M	0.17	0.11	70.8	100.0	3.8 M	4.6 M	-1.21	-9.4 M
308	1402/04/28	78,000	78,150	75,500	75,820	-2.62	77,540	-0.41	3.51	17.64 K	136.8 M	0.53	0.47	96.58	100.0	26.42 M	10.52 M	2.51	-4.68 M
309	1402/04/27	78,420	78,450	77,500	78,440	0.03	77,860	-0.71	1.23	14.65 K	114.05 M	0.36	0.39	100.0	90.89	9.5 M	17.28 M	-1.82	10.39 M
310	1402/04/26	79,000	79,100	77,800	79,100	0.16	78,420	-0.7	1.67	57.21 K	448.61 M	1.85	1.62	100.0	84.88	74.77 M	29.29 M	2.55	67.83 M
311	1402/04/25	79,990	80,000	78,900	80,000	1.59	78,970	0.28	1.39	20.29 K	160.2 M	0.74	0.59	100.0	90.0	26.7 M	18.02 M	1.48	16.02 M
312	1402/04/24	78,990	79,000	77,900	77,900	0.04	78,750	1.13	1.41	18.47 K	145.46 M	0.73	0.54	100.0	78.36	29.09 M	8.77 M	3.32	31.48 M
313	1402/04/21	77,800	79,850	77,800	79,850	-0.92	77,870	-3.38	2.63	55.98 K	435.89 M	3.22	1.72	91.08	100.0	56.71 M	31.13 M	1.82	-38.9 M
314	1402/04/20	82,000	82,100	79,810	80,400	-2.65	80,590	-2.42	2.87	52.23 K	420.92 M	2.95	1.72	100.0	86.28	46.77 M	40.35 M	1.16	57.77 M
315	1402/04/19	82,720	83,000	80,400	80,400	-1.95	82,590	0.72	3.23	7.24 K	59.8 M	0.4	0.23	100.0	72.86	11.96 M	5.45 M	2.2	16.23 M
316	1402/04/18	82,920	82,930	81,010	81,010	-1.44	82,000	-0.23	2.37	3.68 K	30.15 M	0.15	0.12	72.5	100.0	3.64 M	3.02 M	1.21	-8.29 M
317	1402/04/17	82,600	83,080	82,000	82,380	0.05	82,190	-0.18	1.32	7.52 K	61.84 M	0.26	0.24	11.22	100.0	867.52 K	5.62 M	-6.48	-54.9 M
318	1402/04/14	81,750	82,700	81,750	82,690	0.69	82,340	0.27	1.16	16.32 K	134.39 M	0.23	0.52	15.97	69.4	5.36 M	11.66 M	-2.17	-71.81 M
319	1402/04/13	82,990	83,000	81,760	81,760	-0.12	82,120	0.32	1.52	53.78 K	441.59 M	0.84	1.76	6.46	6.9	3.57 M	2.18 M	1.64	-1.93 M
320	1402/04/12	82,000	82,000	81,500	82,000	2.77	81,860	2.59	0.61	9.0 K	73.68 M	0.11	0.29	73.87	88.87	13.61 M	9.35 M	1.45	-11.05 M
321	1402/04/11	79,400	81,840	79,310	80,100	0.63	79,790	0.24	3.19	36.64 K	292.36 M	0.48	1.22	37.62	100.0	8.46 M	18.27 M	-2.16	-182.38 M
322	1402/04/10	79,700	82,350	79,200	79,520	0.4	79,600	0.51	3.98	29.44 K	234.31 M	0.41	0.95	28.96	100.0	4.85 M	21.3 M	-4.4	-166.46 M
323	1402/04/07	81,000	82,490	78,700	82,460	-0.66	79,200	-4.59	4.82	230.45 K	1.83 B	8.52	11.1	5.58	96.54	8.49 M	195.77 M	-23.06	-1.66 B
324	1402/04/06	81,510	84,440	81,500	82,300	-2.67	83,010	-1.83	3.61	13.55 K	112.46 M	0.48	0.58	98.53	98.53	8.52 M	9.23 M	-1.08	0.0
325	1402/04/05	80,200	89,700	80,200	82,590	0.85	84,560	3.26	11.85	97.94 K	828.17 M	9.02	5.03	88.24	61.05	38.46 M	31.6 M	1.22	225.23 M
326	1402/04/04	82,000	82,100	81,000	81,950	1.07	81,890	1.0	1.36	10.39 K	85.07 M	1.04	0.3	80.7	36.05	6.87 M	3.41 M	2.01	37.98 M
327	1402/04/03	81,000	82,200	80,000	82,190	1.46	81,080	0.09	2.75	5.58 K	45.23 M	0.46	0.16	10.47	10.47	1.18 M	676.37 K	1.75	0.0
328	1402/03/31	81,490	82,480	80,010	82,000	4.13	81,010	2.87	3.09	7.84 K	63.54 M	0.57	0.2	7.41	9.48	588.15 K	1.0 M	-1.71	-1.32 M
329	1402/03/30	79,200	81,490	78,450	81,490	1.95	78,750	-1.48	3.88	19.3 K	152.0 M	1.69	0.5	2.09	100.0	636.13 K	19.0 M	-29.87	-148.82 M
330	1402/03/29	79,150	81,500	79,150	79,400	-0.66	79,930	0.0	2.97	11.18 K	89.38 M	0.81	0.29	85.73	100.0	7.66 M	8.13 M	-1.06	-12.75 M
331	1402/03/28	79,350	80,000	79,000	80,000	-3.02	79,930	-3.1	1.27	6.09 K	48.66 M	0.43	0.16	15.28	23.38	1.24 M	1.63 M	-1.31	-3.94 M
332	1402/03/27	81,500	82,500	81,500	82,490	1.49	82,490	1.49	1.23	15.67 K	129.28 M	1.18	0.4	92.3	43.02	11.93 M	3.97 M	3.0	63.71 M
333	1402/03/24	81,500	81,500	80,000	81,500	3.27	81,280	2.99	1.88	16.96 K	137.87 M	1.26	0.4	44.31	91.14	4.07 M	8.98 M	-2.2	-64.57 M
334	1402/03/23	77,960	80,000	77,960	80,000	-0.12	78,920	-1.47	2.62	7.17 K	56.57 M	0.38	0.15	27.39	100.0	1.55 M	4.71 M	-3.04	-41.08 M
335	1402/03/22	80,800	80,800	77,550	78,450	-2.76	80,100	-0.72	4.19	23.31 K	186.72 M	1.25	0.43	3.92	80.34	1.05 M	12.5 M	-11.94	-142.69 M
336	1402/03/21	80,400	81,000	80,400	81,000	-0.67	80,680	-1.07	0.75	8.46 K	68.28 M	0.44	0.13	90.64	100.0	7.74 M	3.79 M	2.04	-6.39 M
337	1402/03/20	83,200	83,200	80,500	80,510	-4.13	81,550	-2.89	3.35	10.61 K	86.53 M	0.39	0.14	53.47	100.0	5.78 M	5.41 M	1.07	-40.26 M
338	1402/03/17	83,800	84,300	83,800	83,900	0.13	83,980	0.23	0.6	17.53 K	147.22 M	0.61	0.21	97.06	100.0	23.81 M	10.52 M	2.26	-4.33 M
339	1402/03/16	84,500	84,990	83,300	84,980	1.58	83,790	0.16	2.03	34.28 K	287.27 M	0.96	0.39	53.48	100.0	10.24 M	17.95 M	-1.75	-133.63 M
340	1402/03/13	82,600	84,140	82,600	84,000	1.25	83,660	0.84	1.86	22.22 K	185.93 M	0.64	0.25	25.58	100.0	3.96 M	8.85 M	-2.23	-138.37 M
341	1402/03/10	82,900	83,800	82,900	82,900	-0.06	82,960	0.01	1.09	12.4 K	102.88 M	0.13	0.08	27.44	83.88	3.53 M	10.79 M	-3.06	-58.07 M
342	1402/03/09	82,500	84,900	82,300	84,200	2.16	82,950	0.64	3.16	51.23 K	424.97 M	0.58	0.35	7.5	99.49	1.99 M	22.25 M	-11.18	-390.94 M
343	1402/03/08	82,200	83,000	82,100	82,400	0.72	82,420	0.75	1.1	23.37 K	192.6 M	0.23	0.14	32.19	100.0	4.13 M	16.05 M	-3.88	-130.61 M
344	1402/03/07	84,500	84,500	81,500	81,850	-4.03	81,810	-4.08	3.68	69.15 K	565.68 M	0.78	0.42	3.19	100.0	2.58 M	37.71 M	-14.64	-547.65 M
345	1402/03/06	85,300	85,500	84,300	84,300	-2.34	85,290	-1.19	1.42	16.55 K	141.13 M	0.19	0.1	19.91	100.0	3.51 M	9.41 M	-2.68	-113.03 M
346	1402/03/03	86,500	87,100	85,800	86,900	0.93	86,320	0.26	1.52	317.74 K	2.74 B	11.51	2.03	4.57	3.03	11.4 M	4.89 M	2.33	42.17 M
347	1402/03/02	85,820	86,500	85,500	86,000	1.19	86,100	1.31	1.17	18.05 K	155.4 M	0.67	0.12	52.1	100.0	6.23 M	7.77 M	-1.25	-74.44 M
348	1402/03/01	85,900	86,390	84,660	86,040	1.63	84,990	0.39	2.04	78.98 K	671.21 M	2.78	0.51	36.96	24.14	9.54 M	13.51 M	-1.42	86.02 M
349	1402/02/31	83,950	85,000	83,900	85,000	0.76	84,660	0.36	1.31	11.14 K	94.31 M	0.22	0.07	76.65	100.0	8.03 M	4.49 M	1.79	-22.02 M
350	1402/02/30	86,490	86,490	83,910	83,950	-0.1	84,360	0.39	3.07	12.4 K	104.59 M	0.16	0.08	100.0	100.0	4.18 M	3.27 M	1.28	0.0
351	1402/02/27	82,000	84,800	82,000	83,760	1.07	84,030	1.4	3.41	17.43 K	146.44 M	0.15	0.11	86.75	92.18	5.29 M	6.43 M	-1.21	-7.95 M
352	1402/02/25	83,680	84,400	81,000	82,450	-1.45	82,870	-0.94	4.2	15.02 K	124.48 M	0.09	0.09	90.89	98.77	5.66 M	8.2 M	-1.45	-9.81 M
353	1402/02/24	81,060	87,000	81,060	85,000	5.91	83,660	4.24	7.33	86.25 K	721.57 M	0.5	0.52	100.0	21.53	20.04 M	7.4 M	2.71	566.21 M
354	1402/02/23	86,740	86,740	79,100	80,050	-5.37	80,260	-5.12	9.66	125.92 K	1.01 B	0.72	0.77	3.25	99.95	2.35 M	21.49 M	-9.15	-977.15 M
355	1402/02/20	87,500	87,700	81,600	82,600	-5.41	84,590	-3.13	7.48	142.74 K	1.21 B	0.91	0.7	44.88	80.05	10.42 M	22.48 M	-2.16	-424.68 M
356	1402/02/19	86,000	91,630	85,860	87,500	1.93	87,320	1.72	6.72	198.85 K	1.74 B	0.57	1.02	97.52	24.55	19.24 M	22.44 M	-1.17	1.27 B
357	1402/02/18	89,000	90,000	84,900	85,410	-9.17	85,840	-8.71	6.01	298.17 K	2.56 B	1.01	1.63	16.67	100.0	10.4 M	31.21 M	-3.0	-2.13 B
358	1402/02/17	98,930	98,940	90,300	91,500	-4.36	94,030	-1.71	9.57	98.4 K	925.32 M	0.28	0.55	99.53	81.67	11.1 M	14.0 M	-1.26	165.27 M
359	1402/02/16	91,670	99,000	91,670	96,600	5.38	95,670	4.36	8.0	135.42 K	1.3 B	0.4	0.78	99.29	27.27	10.29 M	12.62 M	-1.23	933.12 M
360	1402/02/13	90,320	92,000	90,320	91,930	1.9	91,670	1.61	1.86	56.04 K	513.68 M	0.16	0.33	100.0	68.14	10.7 M	19.45 M	-1.82	163.66 M
361	1402/02/12	89,490	90,350	89,000	90,250	2.74	90,220	2.71	1.52	1.15 M	10.41 B	8.5	10.05	3.75	4.06	7.65 M	17.62 M	-2.3	-32.68 M
362	1402/02/11	88,300	88,710	87,120	88,710	2.31	87,840	1.3	1.83	38.22 K	335.69 M	0.29	0.34	100.0	86.89	9.32 M	11.67 M	-1.25	44.0 M
363	1402/02/10	87,500	87,600	86,150	87,600	1.75	86,710	0.72	1.68	388.68 K	3.37 B	5.79	4.07	9.97	7.94	5.17 M	11.64 M	-2.25	68.23 M
364	1402/02/09	83,940	86,300	83,940	86,300	2.81	86,090	2.56	2.81	56.63 K	487.52 M	0.78	0.61	100.0	80.18	8.71 M	13.03 M	-1.5	96.64 M
365	1402/02/06	85,500	85,690	83,000	84,390	-1.45	83,940	-1.97	3.24	109.08 K	915.54 M	1.79	1.16	63.74	55.96	10.81 M	18.97 M	-1.76	71.24 M
366	1402/02/05	85,000	86,600	85,000	86,600	3.45	85,630	2.29	1.88	85.67 K	733.57 M	1.34	0.95	97.0	78.88	12.27 M	32.15 M	-2.62	132.92 M
367	1402/02/04	83,000	84,500	83,000	84,320	1.16	83,710	0.43	1.81	21.72 K	181.78 M	0.33	0.24	94.03	99.44	5.34 M	11.3 M	-2.12	-9.84 M
368	1402/01/30	84,100	84,200	82,200	82,630	-1.3	83,350	-0.44	2.43	62.58 K	521.59 M	0.87	0.69	68.84	55.34	8.98 M	11.55 M	-1.29	70.42 M
369	1402/01/29	83,000	84,200	83,000	83,490	2.82	83,720	3.1	1.45	86.08 K	720.63 M	1.29	0.98	100.0	41.86	12.87 M	13.71 M	-1.07	418.97 M
370	1402/01/28	81,000	81,800	80,010	81,780	2.21	81,200	1.49	2.24	49.11 K	398.79 M	0.2	0.56	100.0	47.62	9.97 M	11.17 M	-1.12	208.89 M
371	1402/01/27	78,500	80,850	78,500	80,850	3.61	80,010	2.54	2.99	99.23 K	793.93 M	0.42	1.15	71.36	82.02	15.31 M	27.13 M	-1.77	-84.65 M
372	1402/01/26	78,400	78,400	76,000	78,200	3.6	78,030	3.38	3.16	32.41 K	252.91 M	0.14	0.38	94.02	95.65	6.61 M	15.12 M	-2.29	-4.13 M
373	1402/01/22	76,200	76,400	74,600	76,400	-1.11	75,480	-2.3	2.41	94.88 K	716.11 M	0.43	1.18	23.53	99.43	7.33 M	32.36 M	-4.42	-543.52 M
374	1402/01/21	77,000	78,500	74,200	75,550	-0.96	77,260	1.28	5.8	56.8 K	438.83 M	0.26	0.72	87.72	60.93	11.66 M	14.07 M	-1.21	117.57 M
375	1402/01/20	70,910	76,600	70,910	76,600	4.69	76,280	4.25	8.02	962.94 K	7.34 B	33.26	28.1	4.33	4.52	9.35 M	16.59 M	-1.77	-13.71 M
376	1402/01/19	72,800	74,600	71,300	74,490	5.0	73,170	3.14	4.63	31.43 K	229.99 M	1.31	0.85	19.18	100.0	2.59 M	14.37 M	-5.54	-185.89 M
377	1402/01/16	70,000	71,390	70,000	71,390	0.88	70,940	0.24	1.99	40.29 K	285.8 M	2.17	0.95	20.55	100.0	5.87 M	19.05 M	-3.24	-227.05 M
378	1402/01/15	72,700	72,700	70,450	70,450	-1.32	70,770	-0.87	3.19	22.71 K	160.73 M	1.17	0.53	35.62	99.55	4.09 M	13.33 M	-3.26	-102.76 M
379	1402/01/14	73,590	73,590	68,560	71,000	1.01	71,390	1.56	7.34	30.41 K	217.1 M	1.85	0.67	83.93	50.45	8.68 M	7.3 M	1.19	72.7 M
380	1402/01/09	70,000	71,000	69,800	71,000	0.85	70,290	-0.16	1.72	19.94 K	140.13 M	0.56	0.38	100.0	24.63	10.01 M	3.14 M	3.19	105.62 M
381	1402/01/08	68,710	70,500	68,700	70,480	3.04	70,400	2.92	2.62	6.56 K	46.18 M	0.17	0.12	97.26	69.79	4.49 M	5.37 M	-1.2	12.69 M
382	1402/01/07	66,800	68,600	66,800	68,600	1.42	68,400	1.12	2.69	13.2 K	90.25 M	0.32	0.23	100.0	82.71	7.52 M	7.46 M	1.01	15.6 M
383	1402/01/06	66,200	67,850	66,200	67,500	0.9	67,640	1.11	2.49	27.32 K	184.78 M	0.57	0.48	99.64	100.0	18.41 M	10.87 M	1.69	-662.0 K
384	1402/01/05	66,200	67,400	66,200	67,400	3.22	66,900	2.45	1.81	15.08 K	100.9 M	0.29	0.26	100.0	59.12	10.09 M	14.91 M	-1.48	41.25 M
385	1401/12/28	64,500	66,780	64,000	65,100	3.81	65,300	4.13	4.34	116.36 K	759.78 M	3.16	2.17	7.02	100.0	6.67 M	44.69 M	-6.7	-706.45 M
386	1401/12/27	62,400	63,280	62,300	63,280	7.44	62,710	6.47	1.57	18.26 K	114.5 M	0.4	0.35	94.16	100.0	15.4 M	7.16 M	2.15	-6.68 M
387	1401/12/24	59,000	60,000	58,650	60,000	1.69	58,900	-0.17	2.3	27.39 K	161.34 M	0.63	0.51	5.03	100.0	2.03 M	26.89 M	-13.24	-153.21 M
388	1401/12/23	59,000	59,060	58,900	59,000	-0.08	59,000	-0.08	0.27	62.94 K	371.38 M	1.93	1.23	1.67	100.0	3.11 M	24.76 M	-7.96	-365.16 M
389	1401/12/22	59,100	59,210	58,800	58,900	-0.57	59,050	-0.32	0.7	38.21 K	225.65 M	1.35	0.76	19.96	100.0	11.26 M	25.07 M	-2.23	-180.62 M
390	1401/12/21	59,500	59,500	59,000	59,010	-1.16	59,240	-0.77	0.85	37.17 K	220.16 M	1.04	0.77	0.95	100.0	694.81 K	31.45 M	-45.27	-218.08 M
391	1401/12/20	59,600	60,500	59,450	59,800	0.34	59,700	0.17	1.77	63.97 K	381.88 M	1.62	1.18	1.72	100.0	3.28 M	31.82 M	-9.69	-375.31 M
392	1401/12/16	60,000	60,000	59,300	59,900	2.22	59,600	1.71	1.18	16.62 K	99.08 M	0.25	0.25	63.78	100.0	7.02 M	11.01 M	-1.57	-35.89 M
393	1401/12/15	60,390	60,390	58,400	59,000	-0.37	58,600	-1.05	3.41	7.2 K	42.19 M	0.1	0.07	2.86	100.0	1.21 M	8.44 M	-6.99	-40.98 M
394	1401/12/14	59,490	59,490	58,700	58,700	-0.24	59,220	0.65	1.35	16.67 K	98.73 M	0.2	0.16	60.1	100.0	7.42 M	8.23 M	-1.11	-39.39 M
395	1401/12/13	59,400	59,490	58,650	59,490	-1.57	58,840	-2.65	1.43	73.58 K	432.93 M	0.71	0.71	5.4	37.82	2.92 M	12.59 M	-4.31	-140.32 M
396	1401/12/10	61,200	61,500	59,400	59,400	-0.44	60,440	1.31	3.54	83.59 K	505.23 M	0.88	0.79	57.6	95.68	7.86 M	21.02 M	-2.67	-192.4 M
397	1401/12/09	59,500	60,300	59,400	59,750	1.2	59,660	1.05	1.52	155.32 K	926.67 M	2.1	1.57	12.1	19.46	3.3 M	13.87 M	-4.21	-68.19 M
398	1401/12/08	59,000	59,800	58,800	59,800	2.0	59,040	0.7	1.7	28.16 K	166.23 M	0.37	0.28	25.3	100.0	5.26 M	13.85 M	-2.64	-124.18 M
399	1401/12/07	58,300	59,700	57,980	59,150	3.16	58,630	2.25	2.97	79.81 K	467.9 M	1.27	0.51	56.27	60.87	14.63 M	13.56 M	1.08	-21.54 M
400	1401/12/06	54,000	57,950	54,000	57,800	8.54	57,340	7.68	7.31	170.4 K	977.06 M	4.47	1.15	99.95	25.25	46.5 M	15.42 M	3.02	729.81 M
401	1401/12/03	53,200	53,400	53,200	53,400	-0.32	53,250	-0.6	0.38	42.54 K	226.51 M	1.39	0.29	22.12	100.0	16.7 M	45.3 M	-2.71	-176.41 M
402	1401/12/02	54,500	54,500	52,700	53,500	1.48	53,570	1.61	3.42	48.3 K	258.73 M	1.63	0.33	46.81	100.0	13.46 M	28.75 M	-2.14	-137.61 M
403	1401/12/01	50,800	53,200	50,800	52,500	3.37	52,720	3.8	4.72	38.06 K	200.68 M	1.51	0.26	100.0	100.0	28.67 M	33.45 M	-1.17	0.0
404	1401/11/30	51,000	51,000	50,500	50,500	0.12	50,790	0.69	0.99	15.9 K	80.76 M	0.64	0.11	100.0	100.0	40.38 M	20.19 M	2.0	0.0
405	1401/11/26	50,500	50,500	50,400	50,400	-0.67	50,440	-0.59	0.2	45.99 K	231.99 M	2.75	0.31	0.0	100.0	0.0	23.2 M	0.0	-231.99 M
406	1401/11/25	50,750	50,750	50,500	50,500	-0.49	50,740	-0.02	0.5	4.7 K	23.85 M	0.09	0.03	0.0	100.0	0.0	11.92 M	0.0	-23.85 M
407	1401/11/24	50,800	50,800	50,750	50,750	0.06	50,750	0.06	0.1	43.47 K	220.65 M	0.47	0.29	12.82	100.0	14.15 M	55.16 M	-3.9	-192.35 M
408	1401/11/23	50,700	51,000	50,700	51,000	-0.16	50,720	-0.7	0.59	15.92 K	80.72 M	0.06	0.1	10.21	100.0	4.12 M	8.97 M	-2.18	-72.49 M
409	1401/11/19	52,740	52,740	50,990	50,990	0.0	51,080	0.18	3.43	15.02 K	76.72 M	0.06	0.09	32.24	100.0	3.09 M	8.52 M	-2.76	-51.98 M
410	1401/11/18	50,700	52,740	50,700	50,910	1.88	50,990	2.04	4.02	4.39 K	22.4 M	0.02	0.03	100.0	100.0	5.6 M	7.47 M	-1.33	0.0
411	1401/11/17	49,400	50,000	49,400	50,000	-0.08	49,970	-0.14	1.21	181.24 K	905.59 M	0.73	1.14	0.0	49.2	0.0	74.27 M	0.0	-445.59 M
412	1401/11/16	50,000	50,040	49,800	49,800	-1.72	50,040	-1.24	0.48	244.65 K	1.22 B	1.23	1.66	0.0	1.9	0.0	5.81 M	0.0	-23.23 M
413	1401/11/12	50,450	51,160	49,500	49,500	0.61	50,670	2.99	3.35	796.09 K	4.03 B	14.83	7.41	0.04	1.71	741.82 K	9.83 M	-13.25	-67.32 M
414	1401/11/11	49,200	49,300	49,100	49,100	0.31	49,200	0.51	0.41	50.2 K	246.99 M	0.18	0.48	1.68	100.0	1.38 M	61.75 M	-44.6	-242.83 M
415	1401/11/10	49,000	49,100	48,820	49,100	-1.64	48,950	-1.94	0.57	14.22 K	69.59 M	0.05	0.13	29.59	100.0	6.86 M	23.2 M	-3.38	-49.0 M
416	1401/11/09	50,800	51,010	49,200	51,010	-0.37	49,920	-2.5	3.68	129.39 K	645.95 M	0.49	1.21	0.95	100.0	3.05 M	129.19 M	-42.32	-639.84 M
417	1401/11/08	51,010	51,200	51,010	51,200	-1.65	51,200	-1.65	0.37	4.5 K	23.06 M	0.02	0.04	0.07	100.0	15.3 K	11.53 M	-753.29	-23.04 M
418	1401/11/05	50,000	54,500	50,000	52,800	-0.98	52,060	-2.36	9.0	70.06 K	364.69 M	0.28	0.65	1.37	100.0	1.66 M	60.78 M	-36.6	-359.71 M
419	1401/11/04	53,280	53,470	51,500	53,470	1.77	53,320	1.48	3.83	1.19 M	6.33 B	30.76	23.83	0.2	2.44	2.49 M	17.15 M	-6.87	-141.85 M
420	1401/11/03	54,000	54,000	52,500	52,510	-0.7	52,540	-0.64	2.86	4.9 K	25.76 M	0.11	0.09	17.27	100.0	1.48 M	6.44 M	-4.34	-21.31 M
421	1401/11/02	53,000	53,300	52,500	53,000	-1.03	52,880	-1.25	1.52	45.12 K	238.56 M	0.96	0.88	28.88	100.0	13.78 M	21.69 M	-1.57	-169.67 M
422	1401/11/01	53,550	53,550	53,550	53,550	-0.83	53,550	-0.83	0.0	10.0	53.55 K	0.0	0.0	100.0	100.0	53.55 K	53.55 K	1.0	0.0
423	1401/10/28	54,200	54,200	53,610	54,000	0.19	54,000	0.19	1.1	6.1 K	32.91 M	0.06	0.11	100.0	100.0	6.58 M	6.58 M	1.0	0.0
424	1401/10/27	53,800	54,010	53,800	53,900	0.79	53,900	0.79	0.39	136.8 K	737.35 M	1.67	2.79	9.31	100.0	13.73 M	52.67 M	-3.84	-668.71 M
425	1401/10/26	50,100	54,000	50,100	53,500	2.73	53,480	2.69	7.78	27.02 K	144.52 M	0.32	0.55	97.42	100.0	23.46 M	9.03 M	2.6	-3.73 M
426	1401/10/24	52,500	53,500	52,000	52,700	-0.58	52,080	-1.75	2.88	65.2 K	339.6 M	0.81	1.4	5.62	100.0	4.77 M	37.73 M	-7.9	-320.5 M
427	1401/10/21	53,040	53,890	53,000	53,000	0.02	53,010	0.04	1.68	40.61 K	215.24 M	0.55	0.9	11.88	100.0	3.2 M	30.75 M	-9.62	-189.67 M
428	1401/10/20	49,550	55,000	49,550	55,000	5.2	52,990	1.36	11.0	242.84 K	1.29 B	9.72	6.98	0.6	100.0	1.54 M	98.98 M	-64.46	-1.28 B
429	1401/10/19	51,800	54,000	51,800	52,680	-2.68	52,280	-3.42	4.25	34.79 K	181.88 M	1.76	1.04	38.83	100.0	4.71 M	12.99 M	-2.76	-111.25 M
430	1401/10/18	52,500	54,500	52,000	52,620	3.36	54,130	6.32	4.81	33.3 K	180.29 M	1.27	0.85	99.13	100.0	10.51 M	9.01 M	1.17	-1.56 M
431	1401/10/17	50,000	51,500	50,000	51,000	2.0	50,910	1.82	3.0	49.24 K	250.65 M	1.26	1.2	41.53	100.0	34.7 M	35.81 M	-1.03	-146.57 M
432	1401/10/14	50,000	50,000	50,000	50,000	-1.19	50,000	-1.19	0.0	6.95 K	34.73 M	0.13	0.17	0.0	100.0	0.0	8.68 M	0.0	-34.73 M
433	1401/10/13	50,600	50,600	50,600	50,600	1.26	50,600	1.26	0.0	616.0	3.12 M	0.01	0.01	100.0	100.0	1.04 M	3.12 M	-3.0	0.0
434	1401/10/12	48,500	50,700	48,500	50,600	1.2	49,970	-0.06	4.54	8.52 K	42.59 M	0.14	0.2	76.64	100.0	8.16 M	5.32 M	1.53	-9.95 M
435	1401/10/11	50,000	50,070	50,000	50,000	-1.34	50,000	-1.34	0.14	66.12 K	330.6 M	1.1	1.68	0.16	100.0	525.74 K	41.32 M	-78.6	-330.07 M
436	1401/10/10	51,000	52,500	50,000	50,500	-3.03	50,680	-2.69	5.0	112.64 K	570.87 M	2.86	3.29	12.07	95.02	17.22 M	54.24 M	-3.15	-473.54 M
437	1401/10/07	50,500	53,000	50,500	53,000	6.02	52,080	4.18	4.95	83.25 K	433.59 M	2.97	2.74	16.01	100.0	34.71 M	54.2 M	-1.56	-364.17 M
438	1401/10/05	49,800	50,500	49,800	50,500	1.43	49,990	0.4	1.41	14.52 K	72.6 M	0.4	0.47	0.7	100.0	505.0 K	8.07 M	-15.97	-72.1 M
439	1401/10/04	49,600	49,800	49,600	49,800	1.74	49,790	1.72	0.4	17.39 K	86.56 M	0.49	0.51	0.0	100.0	0.0	8.66 M	0.0	-86.56 M
440	1401/10/03	49,000	49,900	48,600	49,500	2.7	48,950	1.56	2.67	71.51 K	350.02 M	2.52	2.28	16.6	100.0	7.26 M	31.82 M	-4.38	-291.93 M
441	1401/09/30	48,200	48,200	48,200	48,200	0.42	48,200	0.42	0.0	10.0 K	48.2 M	0.35	0.32	0.0	100.0	0.0	48.2 M	0.0	-48.2 M
442	1401/09/29	48,000	48,000	48,000	48,000	-1.23	48,000	-1.23	0.0	26.64 K	127.89 M	1.04	0.87	0.0	100.0	0.0	25.58 M	0.0	-127.89 M
443	1401/09/28	48,600	48,600	48,500	48,500	-0.16	48,600	0.04	0.21	54.69 K	265.78 M	2.58	1.83	0.0	100.0	0.0	33.22 M	0.0	-265.78 M
444	1401/09/27	47,900	48,700	47,900	48,700	2.48	48,580	2.23	1.67	13.38 K	65.02 M	0.65	0.45	0.0	100.0	0.0	7.22 M	0.0	-65.02 M
445	1401/09/26	47,300	47,600	47,300	47,600	0.36	47,520	0.19	0.63	37.09 K	176.26 M	0.89	1.21	0.0	100.0	0.0	25.18 M	0.0	-176.26 M
446	1401/09/23	47,000	47,600	47,000	47,500	1.47	47,430	1.32	1.28	9.24 K	43.84 M	0.16	0.28	22.86	100.0	5.01 M	5.48 M	-1.09	-33.82 M
447	1401/09/22	47,000	47,000	46,800	46,800	3.45	46,810	3.47	0.43	13.43 K	62.87 M	0.24	0.4	3.22	100.0	1.01 M	15.72 M	-15.52	-60.84 M
448	1401/09/21	45,000	45,600	45,000	45,600	2.01	45,240	1.21	1.33	32.89 K	148.79 M	0.59	1.03	0.0	100.0	0.0	29.76 M	0.0	-148.79 M
449	1401/09/20	44,600	44,800	44,600	44,800	-0.38	44,700	-0.6	0.45	10.0 K	44.7 M	0.19	0.31	0.0	100.0	0.0	14.9 M	0.0	-44.7 M
450	1401/09/19	45,000	45,000	44,600	44,600	-1.57	44,970	-0.75	0.9	143.13 K	643.61 M	5.25	5.44	0.15	100.0	994.5 K	107.27 M	-107.86	-642.61 M
451	1401/09/16	45,500	45,500	45,200	45,200	0.0	45,310	0.24	0.66	90.52 K	410.17 M	8.01	4.03	0.0	100.0	0.0	136.72 M	0.0	-410.17 M
452	1401/09/15	45,200	45,200	45,200	45,200	-0.81	45,200	-0.81	0.0	1.75 K	7.91 M	0.14	0.03	0.0	100.0	0.0	3.96 M	0.0	-7.91 M
453	1401/09/14	45,700	45,710	45,500	45,500	-0.85	45,570	-0.7	0.46	33.0 K	150.39 M	3.52	0.64	1.28	100.0	1.92 M	30.08 M	-15.63	-148.47 M
454	1401/09/13	45,890	45,890	45,890	45,890	-0.02	45,890	-0.02	0.0	152.0	697.53 K	0.01	0.0	100.0	100.0	697.53 K	697.53 K	1.0	0.0
455	1401/09/12	45,900	45,900	45,900	45,900	-0.95	45,900	-0.95	0.0	10.77 K	49.43 M	0.38	0.18	0.0	100.0	0.0	12.36 M	0.0	-49.43 M
456	1401/09/09	46,300	47,220	46,300	46,300	0.94	46,340	1.02	1.99	10.83 K	50.19 M	0.4	0.18	3.96	100.0	1.99 M	6.27 M	-3.16	-48.2 M
457	1401/09/08	45,800	45,900	45,800	45,900	0.22	45,870	0.15	0.22	7.13 K	32.71 M	0.25	0.12	0.0	100.0	0.0	8.18 M	0.0	-32.71 M
458	1401/09/07	45,800	45,900	45,800	45,800	0.22	45,800	0.22	0.22	18.0 K	82.45 M	0.54	0.31	7.41	100.0	3.06 M	41.22 M	-13.49	-76.33 M
459	1401/09/06	45,700	45,700	45,700	45,700	-0.5	45,700	-0.5	0.0	93.0 K	425.02 M	5.84	1.68	2.25	100.0	4.79 M	106.25 M	-22.2	-415.44 M
460	1401/09/05	46,000	46,000	45,900	45,900	0.0	45,930	0.07	0.22	12.54 K	57.6 M	0.49	0.22	7.28	100.0	4.19 M	19.2 M	-4.58	-53.41 M
461	1401/09/02	45,900	45,900	45,900	45,900	0.22	45,900	0.22	0.0	3.42 K	15.71 M	0.1	0.06	0.0	100.0	0.0	7.86 M	0.0	-15.71 M
462	1401/09/01	45,800	45,800	45,800	45,800	-0.22	45,800	-0.22	0.0	16.03 K	73.41 M	0.43	0.28	0.0	100.0	0.0	18.35 M	0.0	-73.41 M
463	1401/08/30	45,900	46,010	45,900	45,900	0.83	45,900	0.83	0.24	41.0 K	188.2 M	1.4	0.7	2.97	100.0	2.8 M	47.05 M	-16.82	-182.61 M
464	1401/08/29	45,400	45,900	45,400	45,900	0.11	45,520	-0.72	1.1	6.62 K	30.14 M	0.21	0.11	0.0	100.0	0.0	6.03 M	0.0	-30.14 M
465	1401/08/25	45,800	46,300	45,800	45,900	0.22	45,850	0.11	1.09	61.38 K	281.41 M	2.56	1.08	1.53	100.0	1.44 M	46.9 M	-32.68	-277.11 M
466	1401/08/24	45,700	46,150	45,700	45,800	0.04	45,800	0.04	0.98	49.86 K	228.37 M	2.99	0.86	2.24	100.0	1.28 M	32.62 M	-25.52	-223.26 M
467	1401/08/23	45,800	45,800	45,700	45,700	-1.51	45,780	-1.34	0.22	26.91 K	123.22 M	0.21	0.47	0.0	100.0	0.0	17.6 M	0.0	-123.22 M
468	1401/08/22	46,400	46,400	46,400	46,400	-0.02	46,400	-0.02	0.0	1.96 K	9.1 M	0.01	0.03	42.89	100.0	1.95 M	2.27 M	-1.17	-5.2 M
469	1401/08/21	47,100	47,100	46,300	46,300	1.25	46,410	1.49	1.73	18.84 K	87.44 M	0.12	0.33	17.42	100.0	5.08 M	12.49 M	-2.46	-72.2 M
470	1401/08/18	45,500	47,070	45,500	47,070	2.35	45,730	-0.57	3.45	22.51 K	102.92 M	0.14	0.38	1.93	100.0	1.99 M	7.92 M	-3.98	-100.93 M
471	1401/08/17	45,800	46,000	45,800	45,900	1.1	45,990	1.3	0.44	13.25 K	60.92 M	0.08	0.23	37.82	100.0	11.52 M	10.15 M	1.13	-37.88 M
472	1401/08/16	45,000	45,500	44,000	45,300	1.89	45,400	2.11	3.41	597.29 K	2.71 B	14.88	20.33	0.78	12.09	5.29 M	27.32 M	-5.16	-306.63 M
473	1401/08/15	44,640	44,640	44,290	44,620	3.72	44,460	3.35	0.79	12.5 K	55.58 M	0.31	0.43	52.32	99.09	4.85 M	13.77 M	-2.84	-26.0 M
474	1401/08/14	42,000	43,500	42,000	43,500	3.99	43,020	2.84	3.57	141.89 K	610.46 M	8.98	5.26	0.0	100.0	0.0	67.83 M	0.0	-610.46 M
475	1401/08/11	41,900	41,900	41,800	41,900	0.0	41,830	-0.17	0.24	35.43 K	148.2 M	2.17	1.39	0.0	100.0	0.0	29.64 M	0.0	-148.2 M
476	1401/08/10	41,900	41,900	41,900	41,900	0.96	41,900	0.96	0.0	195.0	817.05 K	0.01	0.01	0.0	100.0	0.0	204.26 K	0.0	-817.05 K
477	1401/08/09	41,500	41,700	41,500	41,700	2.11	41,500	1.62	0.48	10.75 K	44.62 M	0.49	0.29	0.0	100.0	0.0	14.87 M	0.0	-44.62 M
478	1401/08/08	40,800	41,000	40,800	41,000	0.47	40,840	0.07	0.49	14.4 K	58.79 M	0.43	0.39	0.0	100.0	0.0	9.8 M	0.0	-58.79 M
479	1401/08/07	40,600	40,900	40,600	40,800	-0.39	40,810	-0.37	0.74	18.21 K	74.32 M	0.54	0.5	0.0	100.0	0.0	24.77 M	0.0	-74.32 M
480	1401/08/04	41,200	41,200	40,500	40,500	-2.76	40,960	-1.66	1.73	38.25 K	156.68 M	1.41	1.09	0.0	100.0	0.0	19.59 M	0.0	-156.68 M
481	1401/08/03	41,800	41,900	41,500	41,500	-2.15	41,650	-1.79	0.96	14.85 K	61.83 M	0.39	0.43	0.17	100.0	103.78 K	6.87 M	-66.2	-61.73 M
482	1401/08/02	42,700	42,700	41,800	41,800	-2.11	42,410	-0.68	2.15	23.24 K	98.59 M	0.64	0.68	0.11	100.0	104.83 K	8.96 M	-85.5	-98.48 M
483	1401/08/01	42,700	42,710	42,600	42,600	-0.47	42,700	-0.23	0.26	71.03 K	303.28 M	2.95	1.98	1.44	100.0	2.19 M	43.33 M	-19.81	-298.9 M
484	1401/07/30	42,800	42,810	42,700	42,700	-0.54	42,800	-0.3	0.26	22.7 K	97.15 M	0.99	0.63	0.11	100.0	102.74 K	19.43 M	-189.11	-97.05 M
485	1401/07/27	43,000	43,000	42,900	42,900	-0.21	42,930	-0.14	0.23	4.22 K	18.12 M	0.14	0.11	0.0	100.0	0.0	3.62 M	0.0	-18.12 M
486	1401/07/26	42,900	43,000	42,900	42,900	0.23	42,990	0.44	0.23	71.04 K	305.41 M	3.64	0.58	0.0	100.0	0.0	50.9 M	0.0	-305.41 M
487	1401/07/25	42,800	42,800	42,800	42,800	-0.26	42,800	-0.26	0.0	12.57 K	53.79 M	0.65	0.1	0.0	100.0	0.0	10.76 M	0.0	-53.79 M
488	1401/07/24	43,000	43,000	42,900	42,900	-0.69	42,910	-0.67	0.23	9.99 K	42.88 M	0.57	0.08	0.0	100.0	0.0	4.29 M	0.0	-42.88 M
489	1401/07/23	43,200	43,200	43,200	43,200	-0.55	43,200	-0.55	0.0	16.42 K	70.95 M	0.47	0.13	0.0	100.0	0.0	14.19 M	0.0	-70.95 M
490	1401/07/20	43,440	43,440	43,440	43,440	1.0	43,440	1.0	0.0	45.72 K	198.6 M	1.7	0.35	0.0	100.0	0.0	28.37 M	0.0	-198.6 M
491	1401/07/19	42,900	43,600	42,900	43,000	0.94	43,010	0.96	1.63	12.81 K	55.08 M	0.2	0.09	3.02	100.0	415.68 K	11.02 M	-26.5	-53.41 M
492	1401/07/18	42,600	42,600	42,600	42,600	-0.37	42,600	-0.37	0.0	11.47 K	48.86 M	0.16	0.08	0.0	100.0	0.0	16.29 M	0.0	-48.86 M
493	1401/07/17	42,800	42,800	42,600	42,600	-0.93	42,760	-0.56	0.47	1.5 K	6.4 M	0.02	0.01	0.0	100.0	0.0	1.6 M	0.0	-6.4 M
494	1401/07/16	43,000	43,990	43,000	43,000	0.61	43,000	0.61	2.3	104.73 K	450.36 M	1.99	0.68	0.11	100.0	505.89 K	112.59 M	-222.56	-449.86 M
495	1401/07/12	42,800	43,000	42,700	43,000	0.02	42,740	-0.58	0.7	4.05 K	17.31 M	0.07	0.03	0.15	100.0	25.8 K	4.33 M	-167.7	-17.28 M
496	1401/07/11	43,000	43,000	42,800	42,800	0.0	42,990	0.44	0.47	201.85 K	867.71 M	14.09	1.35	0.0	100.0	0.0	216.93 M	0.0	-867.71 M
497	1401/07/10	42,900	42,900	42,800	42,800	-0.67	42,800	-0.67	0.23	38.07 K	162.93 M	3.17	0.25	1.32	100.0	2.15 M	23.28 M	-10.85	-160.79 M
498	1401/07/09	44,190	44,190	43,000	43,000	-2.69	43,090	-2.49	2.77	10.26 K	44.23 M	0.34	0.06	13.41	100.0	2.96 M	8.85 M	-2.98	-38.3 M
499	1401/07/06	43,900	44,210	43,900	44,210	2.03	44,190	1.98	0.71	8.57 K	37.85 M	0.25	0.05	2.34	100.0	884.2 K	7.57 M	-8.56	-36.97 M
500	1401/07/04	43,300	43,500	43,300	43,500	-0.93	43,330	-1.32	0.46	14.04 K	60.82 M	0.34	0.07	0.0	100.0	0.0	15.2 M	0.0	-60.82 M
501	1401/07/02	44,200	44,500	43,500	43,500	-1.81	43,910	-0.88	2.3	703.0	3.09 M	0.0	0.0	38.64	100.0	1.19 M	617.36 K	1.93	-1.89 M
502	1401/06/30	44,400	44,400	44,200	44,200	-0.67	44,300	-0.45	0.45	26.39 K	116.91 M	0.07	0.13	0.0	100.0	0.0	19.48 M	0.0	-116.91 M
503	1401/06/29	44,500	44,510	44,500	44,500	-0.82	44,500	-0.82	0.02	99.47 K	442.64 M	0.26	0.48	1.01	100.0	4.45 M	49.18 M	-11.05	-438.19 M
504	1401/06/28	44,850	44,900	44,800	44,800	-0.53	44,870	-0.38	0.22	28.27 K	126.86 M	0.07	0.13	1.77	100.0	2.24 M	18.12 M	-8.09	-124.61 M
505	1401/06/27	45,700	45,700	44,900	44,900	-2.2	45,040	-1.9	1.78	54.31 K	244.62 M	0.14	0.24	5.6	94.4	13.71 M	46.18 M	-3.37	-217.2 M
506	1401/06/23	45,580	45,910	45,400	45,400	-0.37	45,910	0.75	1.12	1.76 M	8.07 B	13.55	13.9	0.0	1.29	0.0	20.81 M	0.0	-104.04 M
507	1401/06/22	45,500	45,950	45,500	45,600	0.04	45,570	-0.02	0.99	6.27 K	28.59 M	0.05	0.05	6.2	100.0	886.13 K	9.53 M	-10.76	-26.82 M
508	1401/06/21	45,600	45,650	45,350	45,350	-0.66	45,580	-0.15	0.66	47.1 K	214.69 M	0.31	0.33	0.0	100.0	0.0	26.84 M	0.0	-214.69 M
509	1401/06/20	45,700	46,300	45,500	45,500	-0.63	45,650	-0.31	1.76	42.26 K	192.92 M	0.28	0.28	0.26	100.0	509.3 K	32.15 M	-63.13	-192.41 M
510	1401/06/19	45,600	45,810	45,600	45,810	-0.97	45,790	-1.02	0.46	115.21 K	527.54 M	0.8	0.75	0.0	100.0	0.0	58.62 M	0.0	-527.54 M
511	1401/06/16	46,500	46,600	46,250	46,250	-0.15	46,260	-0.13	0.76	438.16 K	2.03 B	7.02	3.51	0.49	1.38	9.96 M	5.6 M	1.78	-18.05 M
512	1401/06/15	46,300	46,400	46,300	46,400	-0.75	46,320	-0.92	0.22	12.09 K	56.0 M	0.17	0.09	0.0	100.0	0.0	14.0 M	0.0	-56.0 M
513	1401/06/14	46,600	46,900	46,600	46,700	0.0	46,750	0.11	0.64	157.24 K	735.03 M	1.57	1.17	0.52	100.0	1.28 M	66.82 M	-52.31	-731.2 M
514	1401/06/13	46,700	46,750	46,700	46,750	0.36	46,700	0.26	0.11	28.22 K	131.8 M	0.17	0.19	0.0	100.0	0.0	13.18 M	0.0	-131.8 M
515	1401/06/12	46,900	46,900	46,300	46,600	-0.62	46,580	-0.66	1.3	82.63 K	384.84 M	0.48	0.51	0.26	100.0	997.24 K	25.66 M	-25.73	-383.84 M
516	1401/06/09	46,800	46,900	46,800	46,900	-0.51	46,890	-0.53	0.21	32.13 K	150.63 M	0.17	0.17	0.0	100.0	0.0	21.52 M	0.0	-150.63 M
517	1401/06/08	47,050	47,150	46,800	46,910	-0.38	47,140	0.11	0.75	58.1 K	273.9 M	0.26	0.26	2.19	100.0	5.99 M	54.78 M	-9.14	-267.91 M
518	1401/06/07	47,000	47,230	46,900	47,100	0.06	47,090	0.04	0.7	300.25 K	1.41 B	1.56	1.56	0.67	100.0	9.45 M	61.47 M	-6.51	-1.4 B
519	1401/06/06	47,010	47,430	46,850	46,850	-0.89	47,070	-0.42	1.24	340.03 K	1.6 B	2.86	2.86	0.34	100.0	2.68 M	80.03 M	-29.84	-1.6 B
520	1401/06/05	47,500	47,700	47,200	47,200	0.09	47,270	0.24	1.06	139.01 K	657.19 M	1.4	1.4	1.27	100.0	2.09 M	29.87 M	-14.28	-648.82 M
521	1401/06/02	47,182	47,309	47,010	47,309	373.09	47,159	371.59	0.64	99.05 K	467.08 M	1	1	10.33	41.92	16.08 M	16.32 M	-1.01	-147.55 M