سوابق گنگین

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	1403/09/04	12,500	13,000	12,500	12,790	-0.7	12,600	-2.17	4.0	3.38 M	4.23 B	6.41	3.43	87.61	18.79	77.29 M	27.43 M	2.82	2.91 B
2	1403/09/03	12,980	13,000	12,510	12,510	-2.95	12,880	-0.08	3.92	284.81 K	362.37 M	0.28	0.29	92.86	100.0	25.88 M	45.3 M	-1.75	-25.87 M
3	1403/08/30	13,000	13,000	12,550	12,560	-2.86	12,890	-0.31	3.59	476.97 K	600.42 M	0.47	0.5	100.0	99.91	50.04 M	59.99 M	-1.2	527.52 K
4	1403/08/29	12,580	12,630	12,570	12,570	-2.93	12,930	-0.15	0.48	223.32 K	281.32 M	0.22	0.24	100.0	100.0	12.23 M	21.64 M	-1.77	0.0
5	1403/08/28	12,500	13,240	12,500	12,990	0.93	12,950	0.62	5.92	1.05 M	1.39 B	1.16	1.16	56.54	62.43	60.49 M	51.07 M	1.18	-81.87 M
6	1403/08/27	12,550	12,590	12,540	12,540	-2.94	12,870	-0.39	0.4	594.62 K	745.74 M	0.64	0.52	94.45	100.0	50.31 M	57.36 M	-1.14	-41.39 M
7	1403/08/26	12,740	13,450	12,740	13,100	-0.23	12,920	-1.6	5.57	2.76 M	3.54 B	5.24	2.71	86.13	100.0	51.67 M	82.31 M	-1.59	-490.88 M
8	1403/08/23	12,780	13,000	12,780	12,780	-2.96	13,130	-0.3	1.72	443.93 K	567.84 M	0.91	0.45	92.1	100.0	32.68 M	63.09 M	-1.93	-44.88 M
9	1403/08/22	12,790	12,790	12,790	12,790	-2.96	13,170	-0.08	0.0	116.59 K	149.12 M	0.24	0.12	48.54	100.0	12.06 M	74.56 M	-6.18	-76.74 M
10	1403/08/21	13,170	13,480	12,780	12,780	-2.96	13,180	0.08	5.48	638.75 K	844.62 M	1.09	0.67	21.94	35.26	14.25 M	27.08 M	-1.9	-112.53 M
11	1403/08/20	12,960	13,350	12,900	13,200	0.3	13,170	0.08	3.49	721.21 K	954.2 M	1.47	0.78	22.8	29.75	24.17 M	31.54 M	-1.3	-66.3 M
12	1403/08/19	12,480	13,730	12,480	12,970	-1.22	13,160	0.23	10.02	714.67 K	950.96 M	1.25	0.8	49.26	54.69	39.04 M	30.59 M	1.28	-51.61 M
13	1403/08/12	12,760	12,760	12,760	12,760	-2.97	13,130	-0.15	0.0	246.99 K	315.16 M	0.11	0.28	19.02	33.44	14.99 M	52.7 M	-3.52	-45.45 M
14	1403/08/09	12,770	13,140	12,770	13,080	-0.61	13,150	-0.08	2.9	138.92 K	178.05 M	0.06	0.16	0.0	100.0	0.0	11.87 M	0.0	-178.05 M
15	1403/08/08	12,840	13,590	12,840	12,840	-2.95	13,160	-0.53	5.84	1.11 M	1.44 B	0.54	1.34	32.11	99.91	46.1 M	110.34 M	-2.39	-973.36 M
16	1403/08/07	13,600	13,600	12,840	12,840	-2.95	13,230	0.0	5.92	239.93 K	319.49 M	0.12	0.29	91.96	100.0	41.97 M	39.94 M	1.05	-25.7 M
17	1403/08/06	13,280	13,480	12,880	13,050	-1.66	13,230	-0.3	4.66	1.14 M	1.49 B	0.65	1.47	76.83	63.77	67.48 M	47.61 M	1.42	194.91 M
18	1403/08/05	13,090	13,860	13,090	13,650	1.19	13,270	-1.63	5.88	8.76 M	11.62 B	1.37 K	25.57	7.08	79.32	117.53 M	161.65 M	-1.38	-8.39 B
19	1403/08/01	13,090	13,090	13,090	13,090	-2.97	13,490	0.0	0.0	12.4 K	16.23 M	2.65	0.03	0.0	100.0	0.0	16.23 M	0.0	-16.23 M
20	1403/07/28	12,820	12,820	12,820	12,820	-4.97	13,490	0.0	0.0	3.95 K	5.06 M	0.03	0.01	100.0	100.0	5.06 M	5.06 M	1.0	0.0
21	1403/07/24	13,090	13,090	13,090	13,090	-2.97	13,490	0.0	0.0	5.0 K	6.55 M	0.0	0.01	100.0	0.0	6.55 M	0.0	0.0	6.55 M
22	1403/07/14	13,360	13,360	13,360	13,360	-0.96	13,490	0.0	0.0	5.0 K	6.68 M	0.0	0.01	100.0	100.0	6.68 M	6.68 M	1.0	0.0
23	1403/07/11	13,360	13,360	13,360	13,360	-0.96	13,490	0.0	0.0	5.59 K	7.47 M	0.0	0.01	100.0	100.0	7.47 M	7.47 M	1.0	0.0
24	1403/07/08	13,360	13,360	13,360	13,360	-0.96	13,490	0.0	0.0	3.88 K	5.18 M	0.0	0.01	100.0	100.0	5.18 M	5.18 M	1.0	0.0
25	1403/07/04	13,850	13,900	13,150	13,310	-1.41	13,490	-0.07	5.7	604.28 K	812.02 M	0.55	1.57	73.17	100.0	29.71 M	36.91 M	-1.24	-217.88 M
26	1403/07/03	13,440	14,170	13,440	13,590	-1.88	13,500	-2.53	5.43	5.43 M	7.33 B	381.45	38.3	81.89	61.46	115.37 M	102.33 M	1.13	1.5 B
27	1403/06/28	13,160	13,160	13,160	13,160	-4.98	13,850	0.0	0.0	18.53 K	24.39 M	1.16	0.12	100.0	100.0	12.19 M	24.39 M	-2.0	0.0
28	1403/06/20	13,440	13,440	13,440	13,440	-2.96	13,850	0.0	0.0	10.0 K	13.44 M	0.55	0.04	100.0	100.0	13.44 M	13.44 M	1.0	0.0
29	1403/06/10	13,580	13,580	13,580	13,580	-1.95	13,850	0.0	0.0	33.9 K	46.03 M	0.64	0.12	100.0	100.0	23.01 M	46.03 M	-2.0	0.0
30	1403/06/07	13,580	13,580	13,580	13,580	-1.95	13,850	0.0	0.0	4.42 K	6.0 M	0.08	0.02	100.0	100.0	6.0 M	6.0 M	1.0	0.0
31	1403/06/06	13,580	13,580	13,580	13,580	-1.95	13,850	0.0	0.0	4.27 K	5.8 M	0.05	0.02	100.0	100.0	5.8 M	5.8 M	1.0	0.0
32	1403/06/05	13,580	13,580	13,580	13,580	-1.95	13,850	0.0	0.0	26.99 K	36.65 M	0.27	0.1	100.0	100.0	18.33 M	36.65 M	-2.0	0.0
33	1403/05/10	48,450	48,450	48,450	48,450	-2.91	48,450	-2.91	0.0	20.64 K	99.98 M	0.16	0.08	100.0	100.0	24.99 M	99.98 M	-4.0	0.0
34	1403/05/09	50,000	52,050	49,150	49,150	-2.96	49,900	-1.48	5.9	209.02 K	1.04 B	1.48	0.8	44.91	69.24	39.01 M	40.11 M	-1.03	-253.74 M
35	1403/05/08	51,900	51,900	49,250	49,250	-2.96	50,650	-0.2	5.38	21.77 K	110.27 M	0.1	0.08	77.03	76.16	16.99 M	14.0 M	1.21	962.33 K
36	1403/05/06	51,600	51,600	48,650	50,950	1.7	50,750	1.3	6.06	157.88 K	801.5 M	0.68	0.61	81.73	100.0	34.48 M	32.06 M	1.08	-146.44 M
37	1403/05/03	47,950	50,450	47,900	50,300	2.34	50,100	1.93	5.32	91.97 K	460.74 M	0.37	0.33	62.34	100.0	31.92 M	21.94 M	1.45	-173.5 M
38	1403/05/02	48,700	49,650	48,400	48,500	0.41	49,150	1.76	2.58	184.87 K	909.02 M	0.8	0.62	72.73	100.0	60.1 M	36.36 M	1.65	-247.88 M
39	1403/05/01	47,450	48,950	47,450	48,600	2.21	48,300	1.58	3.16	251.38 K	1.21 B	1.17	0.8	58.14	100.0	141.14 M	75.87 M	1.86	-508.15 M
40	1403/04/31	47,650	49,200	47,450	47,450	-2.97	47,550	-2.76	3.69	368.0 K	1.75 B	2.08	1.17	11.39	100.0	18.12 M	109.4 M	-6.04	-1.55 B
41	1403/04/30	50,050	50,100	47,400	48,800	0.31	48,900	0.51	5.7	256.41 K	1.25 B	1.09	0.8	42.7	100.0	44.62 M	57.0 M	-1.28	-718.52 M
42	1403/04/27	48,900	48,950	47,150	48,750	2.52	48,650	2.31	3.82	181.77 K	884.27 M	0.67	0.57	40.52	99.33	25.6 M	39.92 M	-1.56	-520.0 M
43	1403/04/24	47,600	47,650	46,850	46,850	1.19	47,550	2.7	1.71	104.68 K	497.85 M	0.2	0.29	56.24	100.0	139.99 M	41.49 M	3.37	-217.88 M
44	1403/04/23	44,600	46,950	44,600	46,000	0.77	46,300	1.42	5.27	164.83 K	762.86 M	0.24	0.45	54.19	100.0	37.58 M	44.87 M	-1.19	-349.47 M
45	1403/04/20	45,450	46,000	44,800	45,000	0.45	45,650	1.9	2.68	176.53 K	805.59 M	0.27	0.48	15.59	71.68	25.13 M	41.24 M	-1.64	-451.79 M
46	1403/04/19	43,150	45,600	43,000	45,450	2.6	44,800	1.13	6.05	545.15 K	2.44 B	1.01	1.56	61.21	81.87	135.9 M	71.41 M	1.9	-504.49 M
47	1403/04/18	44,750	44,800	43,100	43,550	-0.23	44,300	1.49	3.94	363.82 K	1.61 B	0.78	1.08	35.36	42.38	81.42 M	45.53 M	1.79	-113.1 M
48	1403/04/17	43,600	44,750	43,000	43,500	-0.23	43,650	0.11	4.07	1.36 M	5.94 B	6.93	4.47	18.0	80.57	71.32 M	114.04 M	-1.6	-3.72 B
49	1403/04/16	44,000	44,050	43,000	44,000	2.8	43,600	1.87	2.44	958.47 K	4.18 B	177.17	2.6	36.62	99.01	80.56 M	275.9 M	-3.42	-2.61 B
50	1403/04/06	41,950	41,950	41,950	41,950	-1.99	41,950	-1.99	0.0	4.77 K	20.0 M	0.65	0.01	0.0	0.0	0.0	0.0	0.0	0.0
51	1403/04/04	42,800	42,800	42,800	42,800	-1.95	42,800	-1.95	0.0	5.83 K	24.94 M	0.24	0.02	100.0	100.0	8.31 M	24.94 M	-3.0	0.0
52	1403/03/21	43,650	43,650	43,650	43,650	-1.91	43,650	-1.91	0.0	11.34 K	49.48 M	0.09	0.03	100.0	100.0	12.37 M	49.48 M	-4.0	0.0
53	1403/03/16	44,500	44,500	44,500	44,500	-1.98	44,500	-1.98	0.0	2.92 K	13.01 M	0.01	0.01	100.0	100.0	6.51 M	13.01 M	-2.0	0.0
54	1403/03/13	45,400	45,400	45,400	45,400	-1.94	45,400	-1.94	0.0	2.19 K	9.96 M	0.01	0.01	100.0	100.0	9.96 M	9.96 M	1.0	0.0
55	1403/03/12	46,300	46,300	46,300	46,300	-1.91	46,300	-1.91	0.0	14.11 K	65.35 M	0.03	0.03	100.0	100.0	32.67 M	32.67 M	1.0	0.0
56	1403/03/08	48,850	48,850	46,950	46,950	-1.98	48,150	0.52	4.05	92.13 K	443.64 M	0.19	0.23	73.39	100.0	81.39 M	110.91 M	-1.36	-118.07 M
57	1403/02/26	51,150	53,900	51,050	51,050	-2.95	51,900	-1.33	5.58	548.25 K	2.85 B	1.33	1.41	30.69	81.82	24.95 M	58.2 M	-2.33	-1.45 B
58	1403/02/25	51,100	53,050	51,100	52,600	0.38	52,600	0.38	3.82	524.55 K	2.76 B	1.05	1.32	13.09	76.62	25.8 M	52.85 M	-2.05	-1.75 B
59	1403/02/24	53,150	53,150	50,150	52,300	1.16	52,400	1.35	5.98	562.04 K	2.95 B	1.32	1.52	16.8	72.71	24.74 M	53.55 M	-2.16	-1.65 B
60	1403/02/23	51,900	51,900	50,500	51,900	2.77	51,700	2.38	2.77	388.04 K	2.01 B	0.96	1.11	37.03	55.56	53.07 M	48.47 M	1.09	-371.85 M
61	1403/02/22	50,900	50,950	49,650	50,800	2.63	50,500	2.02	2.62	362.66 K	1.83 B	1.0	1.01	47.17	62.95	37.56 M	38.43 M	-1.02	-288.93 M
62	1403/02/19	49,650	49,650	48,950	49,000	1.55	49,500	2.59	1.43	230.46 K	1.14 B	0.68	0.65	24.48	30.15	19.95 M	18.11 M	1.1	-64.72 M
63	1403/02/18	46,500	49,300	46,500	48,750	1.77	48,250	0.73	6.02	965.4 K	4.66 B	3.4	3.0	14.92	54.74	23.96 M	77.25 M	-3.22	-1.85 B
64	1403/02/17	47,900	47,900	47,900	47,900	-2.94	47,900	-2.94	0.0	185.5 K	888.54 M	0.27	0.57	100.0	100.0	68.35 M	222.13 M	-3.25	0.0
65	1403/02/16	49,900	49,900	47,750	47,750	-1.55	49,350	1.75	4.5	283.48 K	1.4 B	0.43	0.88	62.11	63.38	57.93 M	52.16 M	1.11	-17.78 M
66	1403/02/12	49,000	49,150	47,050	47,950	-0.52	48,500	0.62	4.46	140.84 K	683.35 M	0.21	0.42	100.0	82.2	35.97 M	33.04 M	1.09	121.64 M
67	1403/02/11	50,000	50,000	48,150	48,150	-2.92	48,200	-2.82	3.84	108.8 K	524.19 M	0.15	0.32	98.56	99.89	36.91 M	58.18 M	-1.58	-6.95 M
68	1403/02/10	50,000	51,050	48,650	48,650	-2.99	49,600	-1.1	4.93	702.02 K	3.48 B	1.21	2.19	70.11	49.98	59.51 M	38.65 M	1.54	700.6 M
69	1403/02/09	50,150	50,150	49,100	50,150	2.98	50,150	2.98	2.14	2.23 M	11.17 B	16.07	10.55	96.61	98.65	145.8 M	92.59 M	1.57	-228.7 M
70	1403/02/08	48,700	48,700	48,700	48,700	2.96	48,700	2.96	0.0	133.77 K	651.46 M	1.04	0.61	100.0	77.57	93.07 M	45.94 M	2.03	146.1 M
71	1403/02/05	47,300	47,300	47,300	47,300	2.94	47,300	2.94	0.0	107.11 K	506.64 M	0.86	0.46	100.0	38.38	168.88 M	19.45 M	8.68	312.18 M
72	1403/02/04	45,950	45,950	45,950	45,950	2.91	45,950	2.91	0.0	373.14 K	1.71 B	4.07	1.7	100.0	91.96	95.25 M	71.67 M	1.33	137.85 M
73	1403/02/03	44,650	44,650	44,650	44,650	3.0	44,650	3.0	0.0	52.39 K	233.93 M	0.23	0.18	100.0	42.74	116.97 M	12.5 M	9.36	133.95 M
74	1403/02/02	43,350	43,350	43,350	43,350	2.97	43,350	2.97	0.0	26.8 K	116.18 M	0.12	0.09	100.0	6.72	29.05 M	2.6 M	11.16	108.38 M
75	1403/02/01	42,100	42,100	42,100	42,100	2.93	42,100	2.93	0.0	82.53 K	347.46 M	0.4	0.28	100.0	63.65	347.46 M	44.23 M	7.86	126.3 M
76	1403/01/29	40,700	41,100	40,350	41,000	0.74	40,900	0.49	1.86	90.09 K	368.5 M	0.3	0.3	88.32	100.0	32.55 M	26.32 M	1.24	-43.02 M
77	1403/01/28	40,400	41,150	40,350	40,750	0.0	40,700	-0.12	1.98	206.76 K	841.59 M	0.75	0.67	11.3	51.28	19.02 M	28.77 M	-1.51	-336.51 M
78	1403/01/27	40,650	41,400	40,650	41,250	0.49	40,750	-0.73	1.85	710.56 K	2.9 B	3.53	2.53	14.31	57.65	27.64 M	92.79 M	-3.36	-1.26 B
79	1403/01/26	41,050	41,050	41,050	41,050	-0.97	41,050	-0.97	0.0	1.28 K	5.25 M	0.01	0.0	100.0	100.0	5.25 M	5.25 M	1.0	0.0
80	1403/01/25	41,450	41,450	41,450	41,450	-2.93	41,450	-2.93	0.0	32.4 K	134.3 M	0.11	0.11	7.41	100.0	9.95 M	67.15 M	-6.75	-124.35 M
81	1403/01/21	41,700	44,150	41,700	41,700	-2.91	42,700	-0.58	5.88	536.59 K	2.29 B	1.96	1.69	52.01	70.01	59.56 M	80.17 M	-1.35	-412.29 M
82	1403/01/20	43,000	43,500	42,900	43,500	-1.58	42,950	-2.83	1.4	99.72 K	428.2 M	0.36	0.31	49.91	100.0	30.53 M	53.52 M	-1.75	-214.5 M
83	1403/01/19	44,000	46,300	44,000	44,000	-2.98	44,200	-2.54	5.23	335.4 K	1.48 B	1.2	1.04	54.13	100.0	89.21 M	92.7 M	-1.04	-680.31 M
84	1403/01/18	46,850	46,900	44,350	44,350	-2.95	45,350	-0.77	5.75	206.76 K	937.67 M	0.84	0.57	51.4	77.22	34.42 M	65.82 M	-1.91	-242.09 M
85	1403/01/15	45,750	46,200	43,900	45,100	0.33	45,700	1.67	5.24	275.55 K	1.26 B	1.13	0.76	60.56	67.08	63.55 M	52.79 M	1.2	-82.03 M
86	1403/01/14	44,800	45,650	43,850	44,850	0.9	44,950	1.12	4.1	451.6 K	2.03 B	2.0	1.27	50.52	55.51	205.08 M	43.33 M	4.73	-101.13 M
87	1403/01/11	43,950	44,850	43,000	44,200	1.38	44,450	1.95	4.3	101.76 K	452.28 M	0.43	0.28	50.75	53.7	38.25 M	40.48 M	-1.06	-13.36 M
88	1403/01/08	43,200	43,900	42,000	43,600	1.99	43,600	1.99	4.52	362.12 K	1.58 B	0.83	1.03	44.63	44.66	70.44 M	54.23 M	1.3	-512.4 K
89	1403/01/07	42,800	43,050	41,250	42,550	1.79	42,750	2.27	4.36	35.84 K	153.27 M	0.08	0.1	100.0	100.0	38.32 M	25.54 M	1.5	0.0
90	1403/01/06	42,800	42,800	40,750	42,250	1.56	41,800	0.48	5.03	262.89 K	1.1 B	0.63	0.7	61.1	9.07	55.95 M	11.07 M	5.05	571.77 M
91	1403/01/05	39,550	41,750	39,550	41,750	2.96	41,600	2.59	5.56	367.01 K	1.53 B	0.94	0.98	45.46	41.44	43.36 M	33.28 M	1.3	61.45 M
92	1402/12/28	40,750	40,750	40,000	40,500	2.02	40,550	2.14	1.88	146.59 K	594.57 M	0.33	0.38	72.04	100.0	42.83 M	59.46 M	-1.39	-166.23 M
93	1402/12/27	37,550	39,850	37,550	39,850	2.97	39,700	2.58	6.13	1.38 M	5.46 B	6.73	4.24	88.6	44.13	254.66 M	83.11 M	3.06	2.43 B
94	1402/12/26	37,900	39,200	37,900	39,200	1.42	38,700	0.13	3.43	37.49 K	145.02 M	0.16	0.1	42.77	100.0	12.4 M	29.0 M	-2.34	-83.0 M
95	1402/12/23	38,600	40,550	38,600	38,650	-2.77	38,650	-2.77	5.05	161.42 K	624.13 M	0.63	0.4	100.0	100.0	69.35 M	124.83 M	-1.8	0.0
96	1402/12/22	39,750	40,700	39,700	39,750	-2.81	39,750	-2.81	2.52	234.79 K	933.5 M	0.62	0.54	63.83	45.49	85.13 M	26.54 M	3.21	171.23 M
97	1402/12/21	40,950	41,000	40,900	40,900	-2.97	40,900	-2.97	0.24	410.15 K	1.68 B	1.28	0.99	59.63	60.35	76.99 M	59.59 M	1.29	-12.1 M
98	1402/12/20	42,800	42,900	41,100	42,600	2.04	42,150	0.96	4.38	177.89 K	749.53 M	0.48	0.41	2.05	2.05	15.37 M	7.68 M	2.0	0.0
99	1402/12/16	41,850	41,900	40,600	40,850	0.37	41,750	2.58	3.2	157.86 K	658.82 M	0.3	0.37	100.0	66.49	59.89 M	29.2 M	2.05	220.79 M
100	1402/12/15	39,500	41,400	39,500	40,800	0.25	40,700	0.0	4.81	294.14 K	1.2 B	0.55	0.68	38.07	45.48	30.38 M	34.03 M	-1.12	-88.75 M
101	1402/12/14	41,650	42,150	40,400	40,400	-2.88	40,700	-2.16	4.33	839.04 K	3.41 B	1.96	2.06	18.91	28.05	92.22 M	63.86 M	1.44	-312.4 M
102	1402/12/13	41,900	41,900	40,000	41,650	2.21	41,600	2.09	4.75	130.28 K	542.12 M	0.29	0.32	92.35	99.26	50.07 M	38.44 M	1.3	-37.43 M
103	1402/12/12	40,350	40,750	39,750	40,750	2.9	40,750	2.9	2.52	423.74 K	1.73 B	1.07	1.08	45.74	33.91	60.75 M	32.52 M	1.87	204.36 M
104	1402/12/09	39,450	40,350	39,300	39,600	0.76	39,600	0.76	2.67	953.76 K	3.78 B	3.83	2.7	10.52	5.44	132.44 M	41.11 M	3.22	191.75 M
105	1402/12/08	39,200	39,350	38,600	38,650	1.05	39,300	2.75	1.94	306.03 K	1.2 B	1.03	0.81	100.0	96.65	80.18 M	83.03 M	-1.04	40.23 M
106	1402/12/07	38,250	39,300	37,650	38,950	1.83	38,250	0.0	4.38	329.51 K	1.26 B	1.08	0.84	52.24	59.24	59.85 M	43.92 M	1.36	-88.24 M
107	1402/12/05	38,250	39,000	37,450	39,000	1.96	38,250	0.0	4.14	208.5 K	797.49 M	0.63	0.54	40.11	69.1	31.98 M	25.05 M	1.28	-231.24 M
108	1402/12/02	37,900	38,600	37,700	38,000	0.26	38,250	0.92	2.39	190.17 K	727.49 M	0.58	0.47	39.77	45.08	36.16 M	36.44 M	-1.01	-38.67 M
109	1402/12/01	37,900	39,000	37,800	37,800	-2.95	37,900	-2.7	3.17	210.55 K	798.42 M	0.47	0.47	41.44	100.0	19.46 M	49.9 M	-2.56	-467.53 M
110	1402/11/30	41,100	41,100	38,800	38,800	-3.0	38,950	-2.62	5.93	543.81 K	2.12 B	1.05	1.25	46.49	53.97	30.77 M	95.27 M	-3.1	-158.46 M
111	1402/11/29	39,900	41,900	39,600	39,600	-2.94	40,000	-1.96	5.81	369.86 K	1.48 B	0.59	0.88	56.5	100.0	32.16 M	92.5 M	-2.88	-643.8 M
112	1402/11/28	40,050	41,250	40,050	40,050	-2.91	40,800	-1.09	3.0	329.33 K	1.34 B	0.58	0.8	8.17	39.08	12.2 M	52.49 M	-4.3	-415.11 M
113	1402/11/25	41,000	41,700	40,000	41,300	1.1	41,250	0.98	4.25	178.26 K	735.55 M	0.28	0.43	94.84	100.0	99.66 M	49.04 M	2.03	-37.94 M
114	1402/11/24	39,850	40,950	39,850	40,600	0.0	40,850	0.62	2.76	821.98 K	3.36 B	1.66	1.95	2.66	2.76	22.29 M	10.29 M	2.17	-3.41 M
115	1402/11/23	38,500	40,700	38,500	39,350	-0.63	40,600	2.53	5.71	894.59 K	3.63 B	2.3	2.16	10.22	10.68	33.72 M	15.51 M	2.17	-16.83 M
116	1402/11/21	39,600	39,700	39,600	39,600	-2.94	39,600	-2.94	0.25	933.71 K	3.7 B	3.51	2.42	67.87	78.2	96.52 M	361.46 M	-3.74	-382.03 M
117	1402/11/18	42,250	42,250	40,400	40,400	-2.77	40,800	-1.81	4.58	18.27 K	74.57 M	0.06	0.05	100.0	73.14	10.65 M	9.09 M	1.17	20.03 M
118	1402/11/17	40,100	42,350	40,100	42,150	2.06	41,550	0.61	5.61	475.3 K	1.98 B	2.16	1.27	51.19	78.86	67.4 M	103.83 M	-1.54	-546.51 M
119	1402/11/16	40,450	41,650	39,300	41,200	1.85	41,300	2.1	5.98	149.89 K	619.36 M	0.68	0.38	100.0	32.83	47.64 M	15.64 M	3.05	416.0 M
120	1402/11/15	40,450	41,500	40,450	40,450	-3.0	40,450	-3.0	2.6	365.26 K	1.48 B	1.19	0.91	48.14	100.0	32.35 M	86.96 M	-2.69	-766.66 M
121	1402/11/14	43,400	43,400	40,900	43,000	2.02	41,700	-1.07	6.11	322.73 K	1.35 B	0.87	0.78	36.5	67.84	27.3 M	83.03 M	-3.04	-421.9 M
122	1402/11/11	42,050	42,300	41,850	42,300	2.92	42,150	2.55	1.08	113.55 K	478.5 M	0.31	0.27	90.89	100.0	39.54 M	23.92 M	1.65	-43.61 M
123	1402/11/10	41,550	41,550	39,600	41,500	1.72	41,100	0.74	4.92	146.9 K	603.62 M	0.34	0.29	24.38	100.0	13.38 M	43.12 M	-3.22	-456.49 M
124	1402/11/09	39,150	41,400	39,150	41,250	2.23	40,800	1.12	5.75	157.75 K	643.73 M	0.25	0.31	100.0	35.84	40.23 M	16.48 M	2.44	413.0 M
125	1402/11/08	40,350	40,650	40,350	40,350	-2.89	40,350	-2.89	0.74	799.82 K	3.23 B	1.53	1.68	56.95	83.93	61.3 M	150.58 M	-2.46	-871.33 M
126	1402/11/07	41,550	42,150	41,550	41,550	-2.92	41,550	-2.92	1.44	627.75 K	2.61 B	1.5	1.4	13.43	58.46	19.46 M	43.57 M	-2.24	-1.17 B
127	1402/11/04	42,850	42,850	42,550	42,700	2.52	42,800	2.76	0.71	80.45 K	344.5 M	0.19	0.17	100.0	100.0	57.42 M	28.71 M	2.0	0.0
128	1402/11/03	44,000	44,050	41,600	42,900	0.12	41,650	-2.8	5.89	488.57 K	2.03 B	1.34	1.0	6.63	99.5	19.28 M	224.91 M	-11.66	-1.89 B
129	1402/10/26	42,900	43,950	42,850	42,850	-2.94	42,850	-2.94	2.57	1.16 M	4.98 B	3.42	2.46	10.72	31.38	16.7 M	111.69 M	-6.69	-1.03 B
130	1402/10/25	45,250	45,300	43,900	43,900	-2.98	44,150	-2.43	3.19	258.54 K	1.14 B	0.59	0.53	47.6	100.0	24.68 M	71.3 M	-2.89	-597.76 M
131	1402/10/24	45,450	45,500	44,600	45,400	2.71	45,250	2.38	2.02	102.93 K	465.62 M	0.21	0.18	100.0	94.65	24.51 M	25.92 M	-1.06	24.92 M
132	1402/10/23	44,400	44,500	43,450	44,500	2.89	44,200	2.2	2.42	123.89 K	547.77 M	0.25	0.21	100.0	100.0	54.78 M	28.83 M	1.9	0.0
133	1402/10/20	42,800	43,850	42,700	43,200	1.41	43,250	1.53	2.69	168.68 K	729.17 M	0.35	0.28	78.57	91.11	28.64 M	31.63 M	-1.1	-91.44 M
134	1402/10/19	43,200	43,900	42,200	42,600	-1.39	42,600	-1.39	4.03	1.05 M	4.46 B	2.6	1.88	51.05	51.68	43.76 M	95.99 M	-2.19	-28.13 M
135	1402/10/18	43,500	44,500	43,200	43,200	-2.92	43,200	-2.92	3.01	744.53 K	3.22 B	2.23	1.38	87.65	89.14	76.22 M	143.41 M	-1.88	-48.14 M
136	1402/10/17	45,850	45,850	44,500	44,500	-2.94	44,500	-2.94	3.03	346.93 K	1.54 B	0.93	0.65	98.82	88.47	58.7 M	71.91 M	-1.23	159.83 M
137	1402/10/16	47,850	47,850	45,350	45,350	-2.99	45,850	-1.93	5.51	207.08 K	949.84 M	0.53	0.38	75.84	100.0	24.84 M	79.15 M	-3.19	-229.49 M
138	1402/10/13	49,100	49,100	46,700	46,700	-2.91	46,750	-2.81	5.14	58.95 K	275.68 M	0.08	0.11	79.67	46.27	14.64 M	18.22 M	-1.24	92.07 M
139	1402/10/12	47,600	48,800	46,800	46,800	-1.78	48,100	0.94	4.27	658.63 K	3.17 B	1.0	1.23	77.26	75.5	222.46 M	88.57 M	2.51	55.59 M
140	1402/10/11	48,200	48,900	46,300	46,300	-2.94	47,650	-0.1	5.62	397.07 K	1.89 B	0.65	0.71	37.29	100.0	22.75 M	157.61 M	-6.93	-1.19 B
141	1402/10/10	47,950	48,150	46,600	47,000	0.21	47,700	1.71	3.33	533.94 K	2.55 B	1.04	0.91	55.49	77.07	78.49 M	93.44 M	-1.19	-549.36 M
142	1402/10/09	46,250	47,800	45,300	47,000	1.18	46,900	0.97	5.52	291.64 K	1.37 B	0.51	0.49	55.51	100.0	33.03 M	38.01 M	-1.15	-608.83 M
143	1402/10/06	47,150	47,850	46,250	46,250	-2.94	46,450	-2.52	3.46	2.01 M	9.36 B	6.24	3.74	33.35	96.87	49.55 M	259.08 M	-5.23	-5.95 B
144	1402/10/05	47,650	47,750	47,650	47,650	-2.95	47,650	-2.95	0.21	62.82 K	299.4 M	0.13	0.11	100.0	100.0	18.71 M	99.8 M	-5.33	0.0
145	1402/10/04	49,150	49,150	49,100	49,100	-2.96	49,100	-2.96	0.1	129.58 K	636.33 M	0.23	0.24	98.07	100.0	48.0 M	106.05 M	-2.21	-12.27 M
146	1402/10/03	51,000	51,600	49,900	50,400	-0.1	50,600	0.3	3.41	62.74 K	317.47 M	0.07	0.11	96.86	100.0	38.44 M	24.42 M	1.57	-9.98 M
147	1402/09/29	50,900	50,900	48,250	50,000	0.91	50,450	1.82	5.49	612.43 K	3.09 B	0.65	1.17	32.61	69.11	91.59 M	57.7 M	1.59	-1.13 B
148	1402/09/28	50,900	51,100	48,500	48,500	-3.0	49,550	-0.9	5.36	745.8 K	3.7 B	0.9	1.49	84.17	80.75	115.23 M	119.39 M	-1.04	126.47 M
149	1402/09/27	49,150	51,800	48,950	48,950	-2.97	50,000	-0.89	5.82	889.06 K	4.45 B	1.32	1.92	57.51	69.37	63.93 M	70.1 M	-1.1	-527.45 M
150	1402/09/25	49,500	50,500	49,450	50,500	2.96	50,450	2.85	2.12	511.87 K	2.58 B	0.79	1.14	100.0	56.57	63.01 M	40.59 M	1.55	1.12 B
151	1402/09/22	49,150	49,200	48,050	49,200	2.93	49,050	2.62	2.39	1.66 M	8.15 B	4.63	4.26	69.01	59.98	224.84 M	128.57 M	1.75	735.13 M
152	1402/09/21	48,900	48,900	46,450	48,050	0.42	47,800	-0.1	5.27	900.22 K	4.3 B	3.64	2.51	48.14	18.75	50.55 M	31.05 M	1.63	1.27 B
153	1402/09/20	48,650	48,700	46,950	48,100	0.63	47,850	0.1	3.73	163.47 K	782.03 M	0.64	0.44	99.59	73.88	55.63 M	26.26 M	2.12	201.06 M
154	1402/09/19	48,950	49,300	46,800	46,850	-2.8	47,800	-0.83	5.34	123.85 K	591.85 M	0.38	0.33	100.0	100.0	21.92 M	39.46 M	-1.8	0.0
155	1402/09/18	49,900	50,050	47,900	48,100	-2.53	48,200	-2.33	4.49	385.31 K	1.86 B	0.89	1.03	48.43	96.65	35.98 M	78.06 M	-2.17	-895.73 M
156	1402/09/15	50,250	50,750	48,100	48,200	-2.72	49,350	-0.4	5.51	219.74 K	1.08 B	0.37	0.58	100.0	51.68	45.2 M	50.96 M	-1.13	524.14 M
157	1402/09/14	48,750	51,100	48,750	48,750	-2.99	49,550	-1.39	4.82	344.03 K	1.7 B	0.56	0.92	99.57	53.58	38.57 M	38.06 M	1.01	783.81 M
158	1402/09/13	51,250	51,450	48,500	49,850	-0.3	50,250	0.5	6.08	212.98 K	1.07 B	0.29	0.51	100.0	65.81	34.53 M	30.63 M	1.13	365.97 M
159	1402/09/12	51,000	51,300	49,000	50,600	0.2	50,000	-0.99	4.69	486.02 K	2.43 B	0.69	1.23	91.49	73.19	74.1 M	61.32 M	1.21	444.67 M
160	1402/09/11	50,550	51,000	49,600	51,000	-0.2	50,500	-1.17	2.82	906.31 K	4.58 B	1.67	2.5	26.15	45.24	54.41 M	94.14 M	-1.73	-873.98 M
161	1402/09/08	51,100	51,350	49,600	50,500	1.2	51,100	2.4	3.53	987.32 K	5.05 B	2.79	2.89	79.72	13.71	174.86 M	43.23 M	4.05	3.33 B
162	1402/09/07	48,900	50,200	48,750	50,150	2.87	49,900	2.36	2.97	477.72 K	2.38 B	1.62	1.37	52.27	94.3	207.73 M	93.69 M	2.22	-1.0 B
163	1402/08/28	50,000	50,700	48,100	49,200	-0.71	48,750	-1.61	5.41	875.57 K	4.27 B	5.03	2.58	44.85	18.57	59.85 M	28.32 M	2.11	1.12 B
164	1402/08/27	47,950	50,500	47,950	49,400	0.0	49,550	0.3	5.32	255.39 K	1.27 B	1.69	0.77	80.74	100.0	56.77 M	66.61 M	-1.17	-243.81 M
165	1402/08/24	50,700	50,800	48,250	48,250	-2.92	49,400	-0.6	5.28	123.41 K	609.63 M	0.7	0.36	70.08	76.39	21.36 M	25.87 M	-1.21	-38.52 M
166	1402/08/23	50,200	50,250	48,200	48,200	-1.33	49,700	1.74	4.25	40.31 K	200.4 M	0.16	0.11	95.19	88.77	27.25 M	14.82 M	1.84	12.87 M
167	1402/08/22	49,500	49,500	47,800	49,200	2.29	48,850	1.56	3.56	181.05 K	884.02 M	0.65	0.47	100.0	64.38	63.14 M	51.74 M	1.22	314.87 M
168	1402/08/21	46,800	48,700	46,300	48,700	2.96	48,100	1.69	5.18	269.97 K	1.3 B	0.92	0.67	75.18	100.0	108.43 M	44.76 M	2.42	-322.11 M
169	1402/08/20	48,500	48,500	47,200	47,200	-2.98	47,300	-2.77	2.75	141.31 K	668.67 M	0.45	0.33	95.69	85.88	33.68 M	38.28 M	-1.14	65.56 M
170	1402/08/17	47,000	49,650	46,900	48,150	-0.31	48,650	0.72	5.86	244.28 K	1.19 B	0.71	0.57	62.28	99.16	33.66 M	34.68 M	-1.03	-438.47 M
171	1402/08/16	50,450	50,450	48,250	48,300	-2.82	48,300	-2.82	4.56	452.68 K	2.19 B	1.4	1.09	86.07	68.84	52.25 M	65.42 M	-1.25	376.48 M
172	1402/08/15	50,500	51,500	49,550	49,550	-2.94	49,700	-2.64	3.94	279.0 K	1.39 B	0.91	0.69	85.81	37.07	42.48 M	46.72 M	-1.1	675.64 M
173	1402/08/14	52,000	52,000	49,650	49,650	-2.93	51,050	-0.2	4.73	343.92 K	1.76 B	0.74	0.87	93.47	5.44	52.96 M	8.69 M	6.1	1.55 B
174	1402/08/13	50,150	52,900	50,150	50,150	-2.9	51,150	-0.97	5.48	241.06 K	1.23 B	0.58	0.6	94.54	53.5	52.98 M	43.97 M	1.2	505.95 M
175	1402/08/10	51,900	51,900	49,500	50,100	-0.99	51,650	2.08	4.85	413.75 K	2.14 B	1.08	1.07	97.11	100.0	188.65 M	142.46 M	1.32	-61.69 M
176	1402/08/09	50,800	51,200	48,850	48,850	-2.98	50,600	0.5	4.81	342.36 K	1.73 B	0.8	0.89	90.86	18.09	121.08 M	28.49 M	4.25	1.26 B
177	1402/08/08	50,100	51,600	49,000	49,000	-2.29	50,350	0.4	5.31	190.63 K	959.48 M	0.37	0.5	17.36	68.71	33.3 M	36.63 M	-1.1	-492.75 M
178	1402/08/07	48,200	50,450	48,200	48,250	-2.82	50,150	1.01	4.67	1.13 M	5.65 B	2.65	3.32	25.65	65.31	161.15 M	184.62 M	-1.15	-2.24 B
179	1402/08/06	49,650	49,650	49,650	49,650	-2.93	49,650	-2.93	0.0	4.29 K	21.31 M	0.01	0.01	100.0	100.0	7.1 M	7.1 M	1.0	0.0
180	1402/08/03	51,150	51,150	51,150	51,150	-2.94	51,150	-2.94	0.0	257.29 K	1.32 B	0.53	0.73	8.66	80.69	22.8 M	176.99 M	-7.76	-947.92 M
181	1402/08/02	52,950	52,950	51,050	51,050	-2.95	52,700	0.19	3.72	568.12 K	2.99 B	1.14	1.68	29.3	62.62	73.1 M	267.82 M	-3.66	-997.54 M
182	1402/08/01	51,500	53,000	51,100	51,350	-1.82	52,600	0.57	3.72	644.88 K	3.39 B	1.46	2.04	36.53	83.33	137.62 M	78.48 M	1.75	-1.59 B
183	1402/07/30	52,900	53,050	50,550	50,700	-2.69	52,300	0.38	4.95	655.14 K	3.42 B	1.54	2.13	18.37	40.23	29.95 M	65.6 M	-2.19	-748.66 M
184	1402/07/29	51,500	53,050	51,500	51,500	-2.92	52,100	-1.79	3.01	77.72 K	404.87 M	0.15	0.25	56.21	45.47	45.51 M	15.34 M	2.97	43.49 M
185	1402/07/26	52,950	53,300	51,650	51,650	-2.91	53,050	-0.28	3.19	460.91 K	2.45 B	0.9	1.57	5.09	34.33	17.78 M	59.96 M	-3.37	-714.95 M
186	1402/07/25	53,250	53,800	51,900	52,600	-0.94	53,200	0.19	3.66	662.44 K	3.52 B	1.65	2.42	11.91	75.94	52.49 M	63.73 M	-1.21	-2.26 B
187	1402/07/24	53,250	53,250	52,500	53,200	2.9	53,100	2.71	1.43	355.47 K	1.89 B	0.99	1.34	2.26	57.86	21.37 M	68.26 M	-3.19	-1.05 B
188	1402/07/19	52,500	52,600	49,600	50,800	-0.59	51,700	1.17	6.05	574.61 K	2.97 B	2.16	2.34	45.9	63.44	41.3 M	75.35 M	-1.82	-520.81 M
189	1402/07/18	50,250	51,750	49,350	49,350	-1.79	51,100	1.69	4.86	606.57 K	3.1 B	2.81	2.57	51.79	65.49	61.77 M	78.1 M	-1.26	-424.56 M
190	1402/07/17	49,600	51,900	49,600	51,850	1.47	50,250	-1.66	4.64	365.73 K	1.84 B	2.1	1.31	46.0	100.0	84.49 M	96.68 M	-1.14	-992.0 M
191	1402/07/16	49,600	52,550	49,600	49,600	-2.94	51,100	0.0	5.95	105.85 K	540.81 M	0.49	0.36	100.0	100.0	41.6 M	54.08 M	-1.3	0.0
192	1402/07/15	51,100	51,100	51,100	51,100	-2.94	51,100	-2.94	0.0	147.22 K	752.31 M	0.76	0.44	100.0	100.0	62.69 M	376.15 M	-6.0	0.0
193	1402/07/12	53,000	53,400	51,650	53,250	0.09	52,650	-1.03	3.39	102.41 K	539.41 M	0.42	0.27	36.34	100.0	17.82 M	25.69 M	-1.44	-343.4 M
194	1402/07/10	53,400	55,000	51,900	51,900	-2.99	53,200	-0.56	5.97	356.46 K	1.9 B	1.39	0.96	59.16	98.71	29.52 M	74.85 M	-2.54	-749.77 M
195	1402/07/09	52,300	53,650	52,050	53,300	-0.19	53,500	0.19	3.07	157.81 K	844.32 M	0.67	0.39	64.52	100.0	68.1 M	33.77 M	2.02	-299.55 M
196	1402/07/08	54,500	54,500	52,350	53,500	-0.83	53,400	-1.02	4.11	309.28 K	1.65 B	1.32	0.73	47.63	98.71	78.7 M	50.96 M	1.54	-843.88 M
197	1402/07/05	54,550	54,700	53,200	53,200	-1.75	53,950	-0.37	2.82	45.45 K	245.1 M	0.17	0.1	60.07	100.0	13.38 M	18.85 M	-1.41	-97.87 M
198	1402/07/04	51,900	54,250	51,900	54,250	2.94	54,150	2.75	4.53	342.78 K	1.86 B	1.16	0.71	93.02	51.79	61.68 M	34.34 M	1.8	765.63 M
199	1402/07/03	53,150	53,300	52,550	53,300	-1.57	52,700	-2.68	1.43	425.22 K	2.24 B	1.97	0.91	65.91	46.34	56.78 M	47.18 M	1.2	438.36 M
200	1402/07/01	53,150	54,700	53,150	54,400	2.16	54,150	1.69	2.92	52.85 K	286.21 M	0.21	0.1	77.32	100.0	44.26 M	31.8 M	1.39	-64.91 M
201	1402/06/29	53,250	55,800	53,250	55,800	1.73	53,250	-2.92	4.79	304.65 K	1.62 B	1.25	0.58	17.04	50.77	13.82 M	68.65 M	-4.97	-547.33 M
202	1402/06/28	55,000	55,200	54,800	54,800	-2.92	54,850	-2.83	0.73	223.47 K	1.23 B	0.93	0.43	17.47	32.73	17.85 M	200.58 M	-11.24	-187.01 M
203	1402/06/27	57,250	57,250	54,950	56,300	-0.18	56,450	0.09	4.19	475.49 K	2.69 B	2.65	0.92	2.27	21.3	10.15 M	38.12 M	-3.76	-510.96 M
204	1402/06/26	56,150	56,400	56,150	56,400	2.45	56,400	2.45	0.45	22.31 K	125.81 M	0.09	0.04	100.0	100.0	62.9 M	31.45 M	2.0	0.0
205	1402/06/21	54,550	56,000	53,100	54,550	0.0	55,050	0.92	5.46	240.76 K	1.33 B	0.53	0.45	26.4	22.82	70.01 M	21.61 M	3.24	47.48 M
206	1402/06/20	54,650	54,650	54,300	54,300	-2.95	54,550	-2.5	0.64	260.26 K	1.42 B	0.55	0.48	87.54	44.33	36.55 M	104.89 M	-2.87	613.36 M
207	1402/06/19	56,000	56,800	55,750	55,900	0.27	55,950	0.36	1.88	198.39 K	1.11 B	0.32	0.37	45.16	49.62	11.65 M	30.59 M	-2.62	-49.51 M
208	1402/06/18	56,100	56,100	53,250	55,800	1.73	55,750	1.64	5.35	174.94 K	974.99 M	0.22	0.32	72.98	100.0	64.68 M	31.45 M	2.06	-263.46 M
209	1402/06/14	57,500	57,500	54,650	54,650	-2.93	54,850	-2.58	5.22	412.49 K	2.26 B	0.54	0.79	100.0	82.33	56.55 M	80.98 M	-1.43	399.68 M
210	1402/06/13	54,800	58,000	54,800	57,450	1.77	56,300	-0.27	5.84	1.21 M	6.82 B	1.76	2.49	44.75	98.59	98.5 M	152.89 M	-1.55	-3.67 B
211	1402/06/12	57,500	57,500	55,800	55,800	-2.96	56,450	-1.83	3.05	366.61 K	2.07 B	0.49	0.7	39.66	82.52	51.28 M	89.84 M	-1.75	-886.56 M
212	1402/06/11	56,950	58,000	55,150	55,150	-2.99	57,500	1.14	5.17	968.2 K	5.57 B	1.39	1.89	6.62	92.08	23.02 M	155.31 M	-6.75	-4.76 B
213	1402/06/08	55,700	58,850	55,650	57,800	0.78	56,850	-0.87	5.75	1.08 M	6.14 B	1.65	2.03	19.99	99.82	43.87 M	165.77 M	-3.78	-4.91 B
214	1402/06/07	58,050	58,400	56,350	56,350	-2.93	57,350	-1.21	3.64	172.13 K	987.1 M	0.27	0.31	49.4	98.32	40.64 M	53.91 M	-1.33	-482.82 M
215	1402/06/06	57,500	59,200	57,000	58,300	-0.77	58,050	-1.19	3.86	865.71 K	5.03 B	1.13	1.65	24.84	66.25	56.75 M	97.94 M	-1.73	-2.08 B
216	1402/06/05	58,300	59,450	57,000	57,000	-1.72	58,750	1.29	4.3	622.63 K	3.66 B	0.95	1.24	44.53	71.75	56.18 M	138.15 M	-2.46	-995.74 M
217	1402/06/04	58,200	58,300	56,650	58,000	2.38	58,000	2.38	2.91	753.31 K	4.37 B	1.44	1.59	29.08	75.28	97.7 M	102.75 M	-1.05	-2.02 B
218	1402/06/01	55,550	57,850	55,500	57,850	2.94	56,650	0.8	4.23	868.08 K	4.92 B	2.06	1.93	42.56	88.99	161.0 M	156.3 M	1.03	-2.28 B
219	1402/05/31	57,650	57,700	54,650	56,600	0.98	56,200	0.27	5.58	120.22 K	675.61 M	0.28	0.26	55.38	84.15	34.01 M	37.9 M	-1.11	-194.37 M
220	1402/05/30	54,000	56,850	54,000	55,200	-0.36	56,050	1.17	5.28	1.45 M	8.15 B	6.42	3.52	19.08	24.3	172.81 M	76.21 M	2.27	-426.1 M
221	1402/05/29	55,900	55,900	53,300	53,300	-2.11	55,400	1.74	4.88	67.0 K	371.28 M	0.22	0.15	78.19	97.07	145.15 M	51.48 M	2.82	-70.09 M
222	1402/05/28	56,500	56,950	54,000	54,000	-2.96	54,450	-2.16	5.46	102.8 K	559.54 M	0.34	0.21	56.52	90.55	45.18 M	24.13 M	1.87	-190.44 M
223	1402/05/25	55,800	56,300	53,600	55,000	0.55	55,650	1.74	5.04	361.7 K	2.01 B	1.31	0.71	39.07	69.11	65.53 M	44.86 M	1.46	-604.38 M
224	1402/05/24	54,950	56,000	53,350	54,850	-0.18	54,700	-0.45	4.97	182.27 K	997.3 M	0.72	0.35	4.45	72.35	7.4 M	26.72 M	-3.61	-677.13 M
225	1402/05/23	56,200	56,200	53,350	54,850	-0.09	54,950	0.09	5.34	418.12 K	2.3 B	1.58	0.81	46.36	62.36	70.98 M	55.09 M	1.29	-367.57 M
226	1402/05/22	54,900	55,000	54,900	54,900	-2.92	54,900	-2.92	0.18	424.89 K	2.33 B	1.03	0.77	22.89	100.0	38.14 M	59.81 M	-1.57	-1.8 B
227	1402/05/21	56,650	56,650	56,550	56,550	-2.92	56,550	-2.92	0.18	139.08 K	786.68 M	0.27	0.24	56.86	100.0	34.41 M	131.11 M	-3.81	-339.35 M
228	1402/05/18	57,200	58,850	57,150	57,800	-1.03	58,250	-0.26	2.97	211.34 K	1.23 B	0.27	0.33	40.76	76.78	38.6 M	35.01 M	1.1	-443.38 M
229	1402/05/17	59,350	59,350	56,800	58,850	1.99	58,400	1.21	4.49	80.81 K	472.04 M	0.09	0.12	75.48	87.71	71.26 M	51.75 M	1.38	-57.75 M
230	1402/05/16	57,500	59,300	56,900	59,000	0.6	57,700	-1.62	4.22	465.62 K	2.69 B	0.55	0.7	24.97	89.34	27.95 M	60.0 M	-2.15	-1.73 B
231	1402/05/15	59,400	59,800	56,700	58,300	0.26	58,650	0.86	5.47	1.16 M	6.81 B	1.8	1.76	50.72	51.93	143.97 M	131.02 M	1.1	-82.3 M
232	1402/05/14	57,700	59,150	56,250	59,000	1.9	58,150	0.43	5.16	684.69 K	3.98 B	1.26	0.94	46.69	80.08	80.8 M	47.58 M	1.7	-1.33 B
233	1402/05/10	56,600	59,300	56,600	56,600	-3.0	57,900	-0.77	4.77	1.52 M	8.77 B	4.7	2.12	50.87	64.86	81.12 M	105.34 M	-1.3	-1.23 B
234	1402/05/09	58,350	58,350	58,350	58,350	-2.99	58,350	-2.99	0.0	679.16 K	3.96 B	2.46	0.88	45.9	100.0	107.0 M	1.98 B	-18.52	-2.14 B
235	1402/05/08	59,700	61,350	59,050	59,050	-2.96	60,150	-1.15	3.9	165.43 K	994.64 M	0.51	0.2	55.08	100.0	78.26 M	76.51 M	1.02	-446.84 M
236	1402/05/07	61,000	61,950	59,700	59,700	-2.93	60,850	-1.06	3.77	179.33 K	1.09 B	0.39	0.21	74.24	32.59	47.66 M	20.92 M	2.28	454.5 M
237	1402/05/04	60,550	62,900	60,200	61,850	0.49	61,500	-0.08	4.49	169.35 K	1.04 B	0.27	0.19	84.66	89.36	62.99 M	66.49 M	-1.06	-48.91 M
238	1402/05/03	59,950	62,750	59,850	61,300	-0.33	61,550	0.08	4.85	418.66 K	2.58 B	0.64	0.44	62.37	64.08	64.3 M	55.06 M	1.17	-44.18 M
239	1402/05/02	59,300	62,050	59,200	61,000	1.24	61,500	2.07	4.81	447.6 K	2.75 B	0.69	0.41	58.95	45.53	60.12 M	34.82 M	1.73	369.64 M
240	1402/05/01	57,800	61,000	57,700	60,700	2.1	60,250	1.35	5.72	394.73 K	2.38 B	0.62	0.36	58.03	72.11	55.2 M	42.86 M	1.29	-334.54 M
241	1402/04/31	57,850	61,000	57,800	57,900	-2.77	59,450	-0.17	5.54	869.97 K	5.17 B	1.27	0.74	46.33	73.66	77.28 M	81.03 M	-1.05	-1.41 B
242	1402/04/28	58,250	61,550	58,250	58,250	-3.0	59,550	-0.83	5.67	975.49 K	5.81 B	1.47	0.82	49.33	81.16	57.31 M	87.3 M	-1.52	-1.85 B
243	1402/04/27	58,000	61,000	58,000	60,000	0.42	60,050	0.5	5.17	566.91 K	3.41 B	0.67	0.48	54.72	71.0	47.78 M	67.17 M	-1.41	-554.55 M
244	1402/04/26	58,600	61,800	58,600	58,600	-2.98	59,750	-1.08	5.46	433.37 K	2.59 B	0.56	0.35	73.23	100.0	42.14 M	117.7 M	-2.79	-693.14 M
245	1402/04/25	60,500	60,600	60,400	60,400	-2.97	60,400	-2.97	0.33	322.94 K	1.95 B	0.38	0.26	36.52	93.81	24.57 M	52.29 M	-2.13	-1.12 B
246	1402/04/24	62,250	62,250	60,000	62,200	2.89	62,250	2.98	3.75	1.14 M	7.08 B	1.34	0.9	74.42	35.36	64.28 M	62.61 M	1.03	2.77 B
247	1402/04/21	61,000	62,000	59,950	61,600	0.08	60,450	-1.79	3.42	853.33 K	5.16 B	0.78	0.68	91.75	92.97	81.61 M	61.49 M	1.33	-62.96 M
248	1402/04/20	61,450	64,900	61,450	61,850	-2.29	61,550	-2.76	5.61	1.48 M	9.13 B	1.43	1.16	48.68	100.0	46.3 M	60.06 M	-1.3	-4.69 B
249	1402/04/19	63,300	63,300	63,300	63,300	-2.99	63,300	-2.99	0.0	68.82 K	435.66 M	0.05	0.05	20.09	100.0	6.25 M	108.91 M	-17.43	-348.15 M
250	1402/04/18	65,250	65,250	65,250	65,250	-2.97	65,250	-2.97	0.0	714.65 K	4.66 B	0.47	0.55	9.05	100.0	14.55 M	119.57 M	-8.22	-4.24 B
251	1402/04/17	70,050	70,050	66,200	66,200	-2.93	67,250	-1.39	5.82	1.11 M	7.47 B	0.83	0.87	48.48	81.74	34.49 M	82.51 M	-2.39	-2.48 B
252	1402/04/14	66,800	68,700	64,700	68,700	3.0	68,200	2.25	6.18	2.08 M	14.2 B	1.7	1.7	85.45	61.6	52.76 M	73.51 M	-1.39	3.39 B
253	1402/04/13	66,850	66,850	66,100	66,800	2.85	66,700	2.69	1.13	1.19 M	7.97 B	0.92	1.0	71.07	32.38	36.78 M	36.86 M	-1.0	3.08 B
254	1402/04/12	64,900	65,050	63,900	65,050	2.93	64,950	2.77	1.8	1.86 M	12.1 B	1.22	1.52	76.57	30.66	81.28 M	58.89 M	1.38	5.56 B
255	1402/04/11	63,350	63,350	62,150	63,350	2.92	63,200	2.68	1.93	1.37 M	8.64 B	0.96	1.09	90.73	37.82	122.48 M	55.38 M	2.21	4.57 B
256	1402/04/06	61,650	62,900	60,000	61,150	-0.81	61,550	-0.16	4.83	223.75 K	1.38 B	0.12	0.17	55.67	90.94	45.1 M	23.19 M	1.94	-485.7 M
257	1402/04/05	63,200	63,300	59,700	60,300	-1.95	61,650	0.24	6.03	1.48 M	9.13 B	0.84	1.17	60.22	90.7	53.39 M	62.75 M	-1.18	-2.78 B
258	1402/04/04	61,500	61,500	60,500	61,500	2.93	61,500	2.93	1.65	1.58 M	9.72 B	1.04	1.14	84.19	31.72	85.26 M	71.71 M	1.19	5.1 B
259	1402/04/03	59,800	59,800	58,350	59,800	2.93	59,750	2.84	2.49	2.96 M	17.67 B	2.33	1.91	30.85	10.49	86.54 M	27.67 M	3.13	3.6 B
260	1402/03/31	58,050	58,100	57,500	58,100	2.92	58,100	2.92	1.04	857.15 K	4.98 B	0.69	0.49	64.53	38.79	49.42 M	31.65 M	1.56	1.28 B
261	1402/03/30	56,700	56,750	55,200	56,750	2.99	56,450	2.45	2.81	2.37 M	13.4 B	2.28	1.19	87.17	11.52	112.34 M	38.6 M	2.91	10.14 B
262	1402/03/29	52,950	55,250	52,800	55,250	2.98	55,100	2.7	4.64	1.04 M	5.73 B	1.1	0.52	87.35	62.82	96.25 M	83.71 M	1.15	1.41 B
263	1402/03/28	54,000	54,200	51,800	54,200	2.94	53,650	1.9	4.63	376.49 K	2.02 B	0.3	0.18	81.97	70.41	48.72 M	33.88 M	1.44	233.59 M
264	1402/03/27	50,300	53,150	50,150	53,150	2.9	52,650	1.94	5.98	1.69 M	8.87 B	1.75	0.79	80.37	47.27	169.79 M	64.52 M	2.63	2.94 B
265	1402/03/24	51,000	52,950	50,050	52,600	2.14	51,650	0.29	5.79	756.29 K	3.91 B	0.74	0.35	78.3	62.58	139.08 M	87.34 M	1.59	614.36 M
266	1402/03/23	51,800	51,800	50,500	51,000	1.39	51,500	2.39	2.57	1.34 M	6.91 B	1.5	0.61	43.48	81.38	120.18 M	330.8 M	-2.75	-2.62 B
267	1402/03/22	50,350	52,750	50,250	52,000	0.39	50,300	-2.9	4.98	557.05 K	2.8 B	0.58	0.22	36.16	39.02	28.14 M	36.45 M	-1.3	-80.22 M
268	1402/03/21	50,350	53,250	50,350	52,000	0.19	51,800	-0.19	5.76	1.91 M	9.89 B	2.67	0.76	24.64	92.57	71.71 M	109.04 M	-1.52	-6.72 B
269	1402/03/20	51,900	52,500	51,900	51,900	-2.99	51,900	-2.99	1.16	256.28 K	1.33 B	0.22	0.1	42.79	100.0	43.8 M	166.34 M	-3.8	-761.29 M
270	1402/03/17	51,100	54,000	51,100	52,100	-0.95	53,500	1.71	5.68	1.05 M	5.65 B	0.8	0.36	37.13	67.75	130.99 M	74.99 M	1.75	-1.73 B
271	1402/03/16	54,250	54,250	51,650	52,700	-0.19	52,600	-0.38	5.03	702.67 K	3.7 B	0.53	0.23	69.88	51.67	78.26 M	47.74 M	1.64	673.02 M
272	1402/03/13	52,950	53,000	52,000	53,000	2.91	52,800	2.52	1.92	896.05 K	4.73 B	0.64	0.29	78.34	32.51	90.43 M	49.63 M	1.82	2.17 B
273	1402/03/10	51,450	51,700	49,800	51,700	2.99	51,500	2.59	3.82	660.4 K	3.4 B	0.32	0.21	97.73	39.22	138.54 M	29.65 M	4.67	1.99 B
274	1402/03/09	50,200	51,900	50,150	50,150	-3.0	50,200	-2.9	3.49	2.41 M	12.1 B	0.86	0.76	24.2	70.98	41.25 M	76.71 M	-1.86	-5.66 B
275	1402/03/08	51,700	53,000	51,700	51,700	-2.91	51,700	-2.91	2.51	1.89 M	9.79 B	0.56	0.6	13.15	100.0	41.55 M	251.12 M	-6.04	-8.51 B
276	1402/03/07	53,250	53,300	53,250	53,250	-2.92	53,250	-2.92	0.09	804.61 K	4.28 B	0.17	0.25	25.43	100.0	51.88 M	158.69 M	-3.06	-3.19 B
277	1402/03/06	55,900	55,900	54,800	54,800	-2.92	54,850	-2.83	2.01	1.2 M	6.6 B	0.25	0.38	10.65	95.85	26.04 M	77.14 M	-2.96	-5.62 B
278	1402/03/03	54,600	57,700	54,600	56,500	0.8	56,450	0.71	5.68	3.99 M	22.52 B	0.93	1.29	21.02	38.41	46.88 M	63.62 M	-1.36	-3.92 B
279	1402/03/02	56,100	56,100	54,650	54,800	0.55	56,050	2.84	2.65	6.16 M	34.52 B	1.72	2.15	56.34	17.03	126.28 M	115.27 M	1.1	13.57 B
280	1402/02/27	55,150	55,300	52,100	55,000	2.42	54,550	1.58	6.14	4.72 M	25.76 B	1.64	1.74	60.45	60.3	94.35 M	103.53 M	-1.1	38.17 M
281	1402/02/25	53,700	53,700	53,700	53,700	2.97	53,700	2.97	0.0	7.56 M	40.58 B	4.18	3.13	95.16	1.14	268.15 M	15.92 M	16.84	38.15 B
282	1402/02/24	52,000	52,150	51,500	52,150	2.96	52,150	2.96	1.26	1.29 M	6.72 B	0.45	0.53	93.79	30.87	58.33 M	39.12 M	1.49	4.23 B
283	1402/02/23	51,200	51,300	49,100	51,300	2.91	50,650	1.6	4.48	1.75 M	8.86 B	0.59	0.73	74.04	76.62	70.55 M	74.6 M	-1.06	-228.24 M
284	1402/02/20	51,050	51,050	48,150	51,050	2.92	49,850	0.5	6.02	2.61 M	13.03 B	0.85	1.13	68.68	88.93	73.32 M	96.53 M	-1.32	-2.64 B
285	1402/02/19	47,050	49,700	47,050	49,700	2.9	49,600	2.69	5.63	1.17 M	5.81 B	0.28	0.5	91.62	56.53	61.85 M	50.49 M	1.22	2.04 B
286	1402/02/18	50,550	50,750	47,850	47,850	-2.94	48,300	-2.03	6.06	2.22 M	10.72 B	0.54	1.0	52.17	77.46	66.56 M	71.56 M	-1.08	-2.71 B
287	1402/02/17	49,650	49,650	46,850	49,650	2.9	49,300	2.18	5.98	6.64 M	32.76 B	1.97	3.26	65.36	83.67	83.0 M	88.43 M	-1.07	-6.0 B
288	1402/02/16	48,250	48,250	48,250	48,250	2.99	48,250	2.99	0.0	2.13 M	10.27 B	0.6	1.1	100.0	36.11	133.36 M	88.28 M	1.51	6.56 B
289	1402/02/13	46,850	46,850	46,850	46,850	2.97	46,850	2.97	0.0	3.27 M	15.33 B	1.02	1.84	93.89	3.56	171.39 M	34.08 M	5.03	13.85 B
290	1402/02/12	45,500	45,500	45,500	45,500	2.94	45,500	2.94	0.0	6.64 M	30.2 B	3.1	4.58	83.15	0.97	175.59 M	32.41 M	5.42	24.82 B
291	1402/02/11	44,200	44,200	44,200	44,200	2.91	44,200	2.91	0.0	1.97 M	8.69 B	0.98	1.38	97.46	25.03	75.62 M	90.63 M	-1.2	6.29 B
292	1402/02/10	42,950	42,950	42,950	42,950	3.0	42,950	3.0	0.0	2.84 M	12.2 B	1.57	2.1	87.68	2.97	146.51 M	20.14 M	7.27	10.33 B
293	1402/02/09	41,700	41,700	41,700	41,700	2.96	41,700	2.96	0.0	3.12 M	13.01 B	2.0	2.59	87.18	0.56	87.89 M	12.15 M	7.23	11.27 B
294	1402/01/28	45,150	45,150	44,400	45,150	2.96	45,000	2.62	1.69	1.46 M	6.56 B	0.92	1.29	91.06	100.0	180.89 M	218.51 M	-1.21	-585.91 M
295	1402/01/26	44,150	44,200	43,300	44,150	2.79	43,850	2.1	2.08	1.33 M	5.81 B	0.81	1.21	65.55	67.7	59.51 M	83.69 M	-1.41	-124.82 M
296	1402/01/22	42,900	43,200	42,500	43,200	2.98	42,950	2.38	1.65	1.29 M	5.53 B	0.75	1.24	80.18	57.55	94.32 M	79.55 M	1.19	1.25 B
297	1402/01/21	42,200	42,200	41,150	41,450	1.1	41,950	2.32	2.55	1.87 M	7.85 B	1.14	1.87	51.11	34.95	69.14 M	48.97 M	1.41	1.27 B
298	1402/01/20	39,600	41,700	39,600	41,400	1.97	41,000	0.99	5.3	1.85 M	7.58 B	1.27	2.03	36.33	34.13	58.57 M	71.84 M	-1.23	166.78 M
299	1402/01/19	41,000	41,100	39,500	40,700	1.88	40,600	1.63	4.05	1.58 M	6.43 B	1.18	1.79	40.15	51.57	56.16 M	72.13 M	-1.28	-734.41 M
300	1402/01/16	38,400	40,300	38,250	40,250	2.68	39,950	1.91	5.36	1.62 M	6.46 B	1.21	2.01	50.73	49.91	78.04 M	111.19 M	-1.42	52.91 M
301	1402/01/15	39,500	39,750	38,500	39,350	1.94	39,200	1.55	3.25	1.63 M	6.39 B	1.62	2.26	44.43	65.39	76.78 M	95.04 M	-1.24	-1.34 B
302	1402/01/14	37,150	39,250	37,150	39,250	2.88	38,600	1.18	5.65	1.51 M	5.83 B	1.13	2.32	66.98	60.38	72.34 M	56.8 M	1.27	384.55 M
303	1402/01/09	38,800	38,800	37,100	38,200	1.06	38,150	0.93	4.58	955.48 K	3.66 B	0.83	1.41	55.46	69.0	31.68 M	60.05 M	-1.9	-495.0 M
304	1402/01/08	36,450	38,350	36,450	37,750	1.21	37,800	1.34	5.21	1.01 M	3.81 B	1.02	1.6	47.91	71.5	53.73 M	66.5 M	-1.24	-899.7 M
305	1402/01/07	36,400	38,500	36,300	37,400	0.0	37,300	-0.27	6.06	1.56 M	5.8 B	2.29	2.67	48.72	78.66	62.84 M	70.23 M	-1.12	-1.74 B
306	1402/01/06	38,500	38,500	37,550	37,800	1.07	37,400	0.0	2.53	20.67 K	78.47 M	0.02	0.04	100.0	86.44	11.81 M	6.13 M	1.93	9.61 M
307	1402/01/05	37,450	37,450	36,500	37,450	2.88	37,400	2.75	2.6	3.16 M	11.8 B	5.0	6.7	79.56	6.87	59.06 M	19.29 M	3.06	8.58 B
308	1401/12/28	35,350	35,350	35,350	35,350	-2.88	36,400	0.0	0.0	24.7 K	87.3 M	0.04	0.05	100.0	100.0	9.7 M	9.7 M	1.0	0.0
309	1401/12/27	35,500	35,500	35,500	35,500	-2.87	36,400	-0.41	0.0	157.16 K	557.91 M	0.26	0.34	14.24	100.0	11.35 M	185.97 M	-16.39	-478.48 M
310	1401/12/24	35,550	36,200	35,550	35,550	-2.87	36,550	-0.14	1.83	43.79 K	156.11 M	0.06	0.09	82.75	82.02	16.15 M	14.23 M	1.14	1.14 M
311	1401/12/23	35,150	36,700	35,150	35,150	-2.9	36,600	1.1	4.41	1.51 M	5.53 B	3.26	3.89	2.02	9.28	10.17 M	46.65 M	-4.59	-401.28 M
312	1401/12/22	35,400	36,300	35,400	36,300	-0.41	36,200	-0.69	2.54	1.42 M	5.14 B	3.52	4.47	1.9	11.3	13.94 M	48.42 M	-3.47	-483.46 M
313	1401/12/21	35,500	36,600	35,450	35,450	-2.88	36,450	-0.14	3.24	56.1 K	199.15 M	0.14	0.18	99.74	100.0	66.21 M	13.28 M	4.99	-516.06 K
314	1401/12/20	36,000	36,000	35,500	35,500	-2.87	36,500	-0.14	1.41	35.14 K	124.88 M	0.06	0.11	100.0	100.0	17.84 M	31.22 M	-1.75	0.0
315	1401/12/16	35,450	37,000	35,450	35,450	-2.88	36,550	0.14	4.37	711.57 K	2.61 B	1.56	2.53	5.05	21.1	18.79 M	36.65 M	-1.95	-418.24 M
316	1401/12/15	35,500	35,950	35,500	35,500	-2.87	36,500	-0.14	1.27	93.01 K	332.74 M	0.21	0.34	33.08	15.52	10.01 M	8.61 M	1.16	58.44 M
317	1401/12/14	35,550	37,350	35,250	35,250	-2.89	36,550	0.69	5.96	1.12 M	4.1 B	4.8	3.92	30.85	53.6	52.7 M	70.88 M	-1.34	-932.37 M
318	1401/12/13	35,600	35,700	35,350	35,450	-2.34	36,300	0.0	0.99	28.9 K	102.57 M	0.05	0.1	100.0	100.0	34.19 M	11.4 M	3.0	0.0
319	1401/12/10	34,850	36,950	34,850	36,500	1.67	36,300	1.11	6.03	1.03 M	3.75 B	3.21	3.37	28.91	33.41	180.71 M	56.95 M	3.17	-168.68 M
320	1401/12/09	34,850	34,850	34,850	34,850	-2.92	35,900	0.0	0.0	3.68 K	12.81 M	0.01	0.01	100.0	100.0	12.81 M	12.81 M	1.0	0.0
321	1401/12/08	34,850	34,850	34,850	34,850	-2.92	35,900	0.0	0.0	26.11 K	91.0 M	0.06	0.08	100.0	100.0	30.33 M	91.0 M	-3.0	0.0
322	1401/12/07	34,900	34,950	34,900	34,900	-2.92	35,900	-0.14	0.14	78.48 K	273.9 M	0.13	0.2	100.0	41.67	30.43 M	12.68 M	2.4	159.77 M
323	1401/12/06	36,000	36,650	34,600	34,700	-2.66	35,950	0.84	5.92	1.49 M	5.36 B	4.57	2.87	11.21	11.78	16.26 M	30.1 M	-1.85	-30.5 M
324	1401/12/03	34,600	34,600	34,600	34,600	-2.95	35,650	0.0	0.0	4.46 K	15.43 M	0.01	0.01	100.0	100.0	5.14 M	7.72 M	-1.5	0.0
325	1401/12/02	35,100	36,450	35,100	35,950	-0.55	35,650	-1.38	3.85	629.4 K	2.21 B	3.05	0.99	9.41	100.0	18.94 M	122.92 M	-6.49	-2.0 B
326	1401/12/01	35,500	35,500	35,150	35,150	-2.9	36,150	-0.14	1.0	65.53 K	231.03 M	0.34	0.09	100.0	42.45	23.1 M	16.35 M	1.41	132.95 M
327	1401/11/30	35,600	37,000	35,600	36,900	0.54	36,200	-1.36	3.93	891.07 K	3.21 B	47.42	1.29	1.35	10.35	14.42 M	33.22 M	-2.3	-288.92 M
328	1401/11/26	35,650	35,650	35,650	35,650	-2.99	36,700	-0.14	0.0	43.07 K	153.56 M	2.04	0.06	53.57	23.91	41.13 M	18.36 M	2.24	45.54 M
329	1401/11/25	35,650	35,650	35,650	35,650	-2.99	36,750	0.0	0.0	1.46 K	5.19 M	0.07	0.0	100.0	84.47	5.19 M	1.1 M	4.74	805.69 K
330	1401/11/24	35,700	35,700	35,700	35,700	-2.99	36,750	-0.14	0.0	30.61 K	109.29 M	1.69	0.03	100.0	100.0	54.64 M	27.32 M	2.0	0.0
331	1401/11/23	35,700	35,700	35,700	35,700	-2.99	36,800	0.0	0.0	1.41 K	5.03 M	0.08	0.0	100.0	100.0	5.03 M	5.03 M	1.0	0.0
332	1401/11/19	35,700	36,500	35,700	35,700	-2.99	36,800	0.0	2.24	17.4 K	62.24 M	0.06	0.02	100.0	68.45	15.56 M	10.65 M	1.46	19.64 M
333	1401/11/18	35,750	36,000	35,750	35,750	-2.99	36,800	-0.14	0.7	54.48 K	195.13 M	0.16	0.05	50.34	55.88	32.74 M	36.35 M	-1.11	-10.8 M
334	1401/11/17	35,750	35,750	35,750	35,750	-2.99	36,850	0.0	0.0	1.4 K	5.01 M	0.0	0.0	100.0	100.0	5.01 M	5.01 M	1.0	0.0
335	1401/11/16	35,750	35,750	35,750	35,750	-2.99	36,850	0.0	0.0	15.74 K	56.28 M	0.03	0.01	100.0	32.34	28.14 M	4.55 M	6.19	38.08 M
336	1401/11/12	35,750	35,900	35,750	35,850	-2.71	36,850	0.0	0.42	3.62 K	12.99 M	0.01	0.0	100.0	100.0	3.25 M	2.6 M	1.25	0.0
337	1401/11/11	35,550	37,200	35,300	36,800	1.24	36,850	1.38	5.38	1.3 M	4.8 B	1.91	1.07	3.67	8.84	22.02 M	23.56 M	-1.07	-247.96 M
338	1401/11/10	35,300	36,700	35,300	36,000	-0.96	36,350	0.0	3.97	379.51 K	1.38 B	0.27	0.3	2.56	17.82	35.3 M	20.45 M	1.73	-210.1 M
339	1401/11/09	35,300	36,450	35,300	35,300	-2.89	36,350	0.0	3.26	1.08 M	3.91 B	0.75	0.89	0.26	4.45	5.15 M	17.41 M	-3.38	-163.8 M
340	1401/11/08	35,450	35,850	35,350	35,350	-2.88	36,350	-0.14	1.41	41.65 K	147.94 M	0.02	0.03	51.37	49.0	25.33 M	9.06 M	2.8	3.51 M
341	1401/11/05	35,400	36,450	35,400	35,550	-2.47	36,400	-0.14	2.97	666.36 K	2.42 B	0.35	0.53	1.78	9.79	3.59 M	12.49 M	-3.48	-194.26 M
342	1401/11/04	37,350	37,350	35,500	35,600	-2.6	36,450	-0.27	5.21	1.24 M	4.52 B	0.69	0.98	6.18	12.8	9.32 M	34.04 M	-3.65	-299.2 M
343	1401/11/03	36,350	37,500	36,350	37,000	-1.2	36,550	-2.4	3.16	3.92 M	14.34 B	3.09	3.6	3.7	7.63	21.2 M	28.8 M	-1.36	-564.39 M
344	1401/11/02	36,350	37,850	36,350	36,350	-2.94	37,450	0.0	4.13	1.31 M	4.92 B	1.16	1.27	3.95	19.37	6.27 M	23.83 M	-3.8	-758.76 M
345	1401/11/01	38,050	38,050	36,150	36,750	-0.54	37,450	1.35	5.26	1.67 M	6.27 B	1.15	1.74	0.23	4.36	2.1 M	19.56 M	-9.32	-259.15 M
346	1401/10/21	36,200	37,100	36,200	36,600	-0.81	36,950	0.14	2.49	1.29 M	4.77 B	0.94	1.39	4.87	20.2	8.02 M	21.43 M	-2.67	-732.08 M
347	1401/10/20	35,950	37,050	35,900	36,300	-1.89	36,900	-0.27	3.2	781.28 K	2.88 B	0.54	0.84	8.38	42.46	9.28 M	32.16 M	-3.47	-981.02 M
348	1401/10/19	35,750	37,150	35,750	36,900	0.14	37,000	0.41	3.92	1.29 M	4.78 B	0.84	1.44	4.89	20.49	12.3 M	30.62 M	-2.49	-746.18 M
349	1401/10/18	36,400	37,350	36,250	37,250	-0.27	36,850	-1.34	3.03	611.76 K	2.23 B	0.38	0.68	48.54	47.84	12.43 M	27.32 M	-2.2	15.56 M
350	1401/10/17	36,550	37,800	36,550	36,550	-2.92	37,350	-0.8	3.42	3.3 M	12.33 B	3.48	4.3	8.64	8.11	16.14 M	37.05 M	-2.3	65.09 M
351	1401/10/14	37,700	37,700	36,700	36,700	-2.91	37,650	-0.4	2.72	860.91 K	3.24 B	0.93	1.16	2.02	6.87	8.17 M	17.09 M	-2.09	-156.85 M
352	1401/10/13	37,800	38,100	36,850	36,850	-2.9	37,800	-0.4	3.39	1.17 M	4.4 B	1.24	1.63	3.76	4.48	7.88 M	13.16 M	-1.67	-31.99 M
353	1401/10/12	38,000	38,300	37,500	37,950	0.66	37,950	0.66	2.13	1.73 M	6.57 B	2.17	2.51	0.79	8.52	25.97 M	43.03 M	-1.66	-507.5 M
354	1401/10/11	36,900	37,950	36,900	37,200	-2.11	37,700	-0.79	2.85	930.04 K	3.5 B	1.4	1.37	2.39	37.92	7.62 M	63.17 M	-8.29	-1.24 B
355	1401/10/10	36,950	37,500	36,950	37,500	-1.45	38,000	-0.13	1.49	55.87 K	207.4 M	0.07	0.08	16.09	90.96	2.78 M	15.72 M	-5.65	-155.27 M
356	1401/10/07	37,000	38,250	37,000	37,500	-1.57	38,050	-0.13	3.38	728.67 K	2.77 B	0.88	1.1	7.72	40.8	10.19 M	34.27 M	-3.36	-917.03 M
357	1401/10/05	37,350	38,350	37,300	37,800	0.67	38,100	1.46	2.82	1.27 M	4.84 B	1.46	2.01	1.57	10.34	7.59 M	26.36 M	-3.47	-425.01 M
358	1401/10/04	37,000	38,500	37,000	37,000	-2.89	37,550	-1.44	4.05	1.01 M	3.78 B	1.33	1.58	2.42	92.3	4.36 M	52.82 M	-12.12	-3.39 B
359	1401/10/03	38,000	38,300	37,200	37,200	-2.87	38,100	-0.52	2.96	263.85 K	987.9 M	0.35	0.39	21.08	81.09	8.01 M	100.13 M	-12.5	-592.84 M
360	1401/09/30	38,200	38,800	38,000	38,200	0.13	38,300	0.39	2.11	833.6 K	3.2 B	1.34	1.27	0.65	26.73	4.17 M	35.61 M	-8.54	-833.78 M
361	1401/09/29	38,000	38,300	38,000	38,000	-0.39	38,150	0.0	0.79	769.42 K	2.94 B	1.28	1.04	0.04	13.42	554.6 K	20.73 M	-37.39	-392.84 M
362	1401/09/28	38,450	38,450	37,300	38,050	0.53	38,150	0.79	3.08	1.48 M	5.66 B	3.35	2.23	3.54	6.28	50.18 M	16.16 M	3.1	-154.83 M
363	1401/09/27	38,500	38,950	36,850	37,950	0.0	37,850	-0.26	5.7	452.23 K	1.7 B	0.9	0.63	10.23	28.98	7.58 M	14.11 M	-1.86	-319.55 M
364	1401/09/26	37,900	38,200	37,900	38,100	0.53	37,950	0.13	0.79	195.45 K	744.02 M	0.33	0.23	2.44	89.76	2.6 M	26.71 M	-10.28	-649.63 M
365	1401/09/23	37,000	38,000	37,000	38,000	0.26	37,900	0.0	2.7	203.24 K	772.03 M	0.3	0.24	0.13	67.18	499.18 K	19.95 M	-39.96	-517.65 M
366	1401/09/22	37,350	38,550	37,200	37,500	0.13	37,900	1.2	3.63	669.56 K	2.56 B	1.09	0.79	21.79	94.27	50.74 M	38.95 M	1.3	-1.86 B
367	1401/09/21	37,400	37,950	36,200	37,600	1.08	37,450	0.67	4.83	692.78 K	2.6 B	1.16	0.74	15.61	36.29	135.5 M	39.37 M	3.44	-538.48 M
368	1401/09/20	37,500	37,500	35,950	37,400	0.94	37,200	0.4	4.31	741.17 K	2.76 B	1.06	0.82	3.75	32.28	17.26 M	42.44 M	-2.46	-787.74 M
369	1401/09/19	37,700	37,700	36,100	36,100	-1.63	37,050	0.95	4.43	661.41 K	2.47 B	0.93	0.75	2.22	9.6	5.49 M	11.87 M	-2.16	-182.42 M
370	1401/09/16	37,400	37,450	36,500	36,800	1.1	36,700	0.82	2.6	644.27 K	2.38 B	1.05	0.75	28.35	21.96	51.89 M	22.72 M	2.28	152.07 M
371	1401/09/15	37,150	37,150	35,500	37,150	2.48	36,400	0.41	4.65	336.3 K	1.24 B	0.55	0.35	41.81	70.11	39.82 M	41.33 M	-1.04	-350.3 M
372	1401/09/14	35,350	36,900	35,350	36,400	1.53	36,250	1.12	4.38	596.96 K	2.19 B	0.96	0.63	0.61	7.86	2.23 M	8.21 M	-3.68	-158.95 M
373	1401/09/13	35,200	36,200	35,150	35,700	1.56	35,850	1.99	2.99	1.26 M	4.54 B	2.15	1.43	8.32	18.83	16.41 M	34.17 M	-2.08	-476.78 M
374	1401/09/12	35,050	35,800	34,900	35,050	0.29	35,150	0.57	2.58	701.92 K	2.48 B	1.11	0.83	15.07	45.49	41.52 M	70.48 M	-1.7	-753.98 M
375	1401/09/09	34,500	35,550	33,950	34,900	0.0	34,950	0.14	4.71	170.53 K	602.32 M	0.24	0.2	62.21	70.07	31.23 M	30.15 M	1.04	-47.32 M
376	1401/09/08	34,500	35,600	34,500	35,450	1.87	34,900	0.29	3.19	323.52 K	1.14 B	0.29	0.38	48.18	100.0	68.56 M	42.16 M	1.63	-589.93 M
377	1401/09/07	35,100	35,600	34,100	35,150	1.15	34,800	0.14	4.4	641.48 K	2.24 B	0.64	0.79	3.29	27.89	6.69 M	22.29 M	-3.33	-550.46 M
378	1401/09/06	34,050	35,000	34,050	34,350	0.59	34,750	1.76	2.79	1.11 M	3.85 B	1.04	1.43	9.38	11.47	20.04 M	15.21 M	1.32	-80.41 M
379	1401/09/05	34,600	34,600	33,000	34,050	0.89	34,150	1.19	4.85	927.69 K	3.18 B	0.66	1.23	2.95	7.94	5.86 M	11.46 M	-1.96	-158.36 M
380	1401/09/02	32,550	34,150	32,550	33,750	0.6	33,750	0.6	4.92	524.09 K	1.78 B	0.37	0.63	4.5	23.32	5.35 M	12.59 M	-2.35	-335.14 M
381	1401/09/01	33,150	33,850	32,200	33,100	0.3	33,550	1.67	5.12	2.4 M	8.06 B	2.32	3.35	72.92	75.02	150.64 M	172.69 M	-1.15	-169.07 M
382	1401/08/30	32,100	32,700	32,100	32,300	-2.27	33,000	-0.15	1.87	43.64 K	140.93 M	0.03	0.06	40.5	100.0	7.13 M	7.05 M	1.01	-83.86 M
383	1401/08/29	32,100	33,350	32,100	32,200	-2.57	33,050	0.0	3.89	1.42 M	4.71 B	1.14	2.22	2.06	26.33	5.39 M	41.31 M	-7.67	-1.14 B
384	1401/08/28	32,850	33,600	31,900	31,900	-2.89	33,050	0.61	5.33	2.68 M	8.85 B	3.4	4.78	82.75	88.64	126.24 M	261.44 M	-2.07	-521.31 M
385	1401/08/25	32,900	32,900	32,200	32,200	-2.87	32,850	-0.9	2.17	625.17 K	2.03 B	0.89	1.18	1.17	19.05	1.99 M	24.22 M	-12.17	-363.58 M
386	1401/08/24	32,600	33,300	32,500	32,500	-2.99	33,150	-1.04	2.46	408.03 K	1.33 B	0.37	0.8	10.53	93.84	9.99 M	41.53 M	-4.16	-1.11 B
387	1401/08/23	32,600	34,000	32,600	32,600	-2.98	33,500	-0.3	4.29	2.41 M	8.07 B	3.7	6.12	5.75	16.93	12.55 M	50.64 M	-4.04	-902.99 M
388	1401/08/22	32,550	34,400	32,550	33,750	0.6	33,600	0.15	5.68	108.6 K	367.63 M	0.17	0.28	100.0	100.0	45.95 M	61.27 M	-1.33	0.0
389	1401/08/04	33,000	34,350	32,600	32,600	-2.98	33,550	-0.15	5.37	385.01 K	1.29 B	0.7	1.04	5.25	49.47	4.82 M	26.53 M	-5.5	-569.11 M
390	1401/08/03	32,650	34,500	32,650	33,350	-0.74	33,600	0.0	5.67	197.77 K	662.3 M	0.38	0.55	77.44	84.44	24.42 M	19.28 M	1.27	-46.31 M
391	1401/08/02	32,200	35,300	32,200	34,550	2.07	33,600	-0.74	9.63	2.46 M	8.26 B	23.7	10.38	8.31	63.35	19.06 M	78.1 M	-4.1	-4.55 B
392	1401/07/30	32,950	32,950	32,950	32,950	-2.95	33,850	-0.29	0.0	100.7 K	331.81 M	1.14	0.43	0.7	72.97	1.16 M	40.36 M	-34.89	-239.83 M
393	1401/07/27	32,950	32,950	32,950	32,950	-2.95	33,950	0.0	0.0	655.0	2.16 M	0.0	0.0	100.0	100.0	1.08 M	2.16 M	-2.0	0.0
394	1401/07/26	32,950	32,950	32,950	32,950	-2.95	33,950	0.0	0.0	10.58 K	34.86 M	0.04	0.03	100.0	100.0	6.97 M	34.86 M	-5.0	0.0
395	1401/07/25	32,950	32,950	32,950	32,950	-2.95	33,950	0.0	0.0	6.07 K	20.01 M	0.01	0.02	100.0	48.09	6.67 M	4.81 M	1.39	10.39 M
396	1401/07/24	33,300	34,800	33,300	33,300	-2.92	33,950	-1.02	4.5	400.78 K	1.33 B	0.66	1.06	3.94	75.84	8.76 M	77.88 M	-8.89	-959.84 M
397	1401/07/23	33,300	33,300	33,300	33,300	-2.92	34,300	0.0	0.0	24.26 K	80.77 M	0.04	0.06	100.0	100.0	8.08 M	16.15 M	-2.0	0.0
398	1401/07/20	33,600	34,550	33,600	33,600	-2.89	34,300	-0.87	2.83	395.08 K	1.33 B	0.75	1.03	43.92	77.24	27.79 M	46.65 M	-1.68	-442.74 M
399	1401/07/19	33,950	35,800	33,950	33,950	-2.86	34,600	-1.0	5.45	433.0 K	1.47 B	0.67	1.15	12.36	100.0	6.49 M	77.38 M	-11.93	-1.29 B
400	1401/07/18	34,400	35,450	34,400	34,400	-2.96	34,950	-1.41	3.05	2.19 M	7.67 B	10.4	7.72	6.46	38.95	49.52 M	80.72 M	-1.63	-2.49 B
401	1401/07/17	34,400	34,400	34,400	34,400	-2.96	35,450	0.0	0.0	14.24 K	48.97 M	0.06	0.05	100.0	100.0	24.48 M	24.48 M	1.0	0.0
402	1401/07/16	34,400	34,400	34,400	34,400	-2.96	35,450	0.0	0.0	435.0	1.5 M	0.0	0.0	100.0	100.0	1.5 M	1.5 M	1.0	0.0
403	1401/07/12	34,400	34,400	34,400	34,400	-2.96	35,450	0.0	0.0	1.67 K	5.74 M	0.01	0.01	100.0	100.0	5.74 M	5.74 M	1.0	0.0
404	1401/07/11	35,300	35,300	35,300	35,300	-2.89	35,450	-2.48	0.0	1.03 M	3.64 B	44.27	3.35	1.01	80.63	6.15 M	89.05 M	-14.47	-2.9 B
405	1401/07/09	35,300	35,300	35,300	35,300	-2.89	36,350	0.0	0.0	5.5 K	19.42 M	0.24	0.02	100.0	100.0	9.71 M	6.47 M	1.5	0.0
406	1401/07/06	34,650	34,700	34,650	34,650	-4.94	36,350	-0.27	0.14	61.57 K	213.34 M	5.49	0.18	100.0	100.0	6.27 M	17.78 M	-2.83	0.0
407	1401/07/04	35,450	35,450	35,450	35,450	-2.88	36,450	-0.14	0.0	47.33 K	167.78 M	18.27	0.12	15.48	100.0	12.99 M	83.89 M	-6.46	-141.8 M
408	1401/07/02	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	804.0	2.85 M	0.0	0.0	100.0	100.0	950.06 K	2.85 M	-3.0	0.0
409	1401/06/30	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	1.41 K	4.98 M	0.0	0.0	100.0	100.0	4.98 M	4.98 M	1.0	0.0
410	1401/06/29	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	3.06 K	10.83 M	0.0	0.01	100.0	100.0	1.81 M	10.83 M	-6.0	0.0
411	1401/06/28	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	3.45 K	12.24 M	0.01	0.01	100.0	100.0	3.06 M	12.24 M	-4.0	0.0
412	1401/06/27	35,450	36,000	35,450	35,450	-2.88	36,500	0.0	1.55	4.23 K	15.06 M	0.01	0.01	100.0	100.0	1.16 M	3.77 M	-3.25	0.0
413	1401/06/23	35,450	37,400	35,450	35,450	-2.88	36,500	0.0	5.5	3.33 M	12.15 B	31.62	6.48	12.97	69.27	18.12 M	133.63 M	-7.38	-6.84 B
414	1401/06/22	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	795.0	2.82 M	0.0	0.0	100.0	0.0	563.66 K	0.0	0.0	2.82 M
415	1401/06/21	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	4.85 K	17.2 M	0.02	0.01	100.0	0.0	2.87 M	0.0	0.0	17.2 M
416	1401/06/20	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	14.03 K	49.75 M	0.04	0.03	100.0	0.0	12.44 M	0.0	0.0	49.75 M
417	1401/06/19	35,450	35,450	35,450	35,450	-2.88	36,500	0.0	0.0	1.27 K	4.51 M	0.0	0.0	100.0	100.0	1.13 M	4.51 M	-4.0	0.0
418	1401/06/16	35,850	36,850	35,850	35,850	-2.98	36,500	-1.22	2.79	506.01 K	1.82 B	1.53	0.83	23.87	95.07	21.7 M	75.16 M	-3.46	-1.29 B
419	1401/06/15	37,150	37,150	36,050	36,050	-2.96	36,950	-0.54	3.05	283.35 K	1.03 B	0.75	0.45	35.57	100.0	20.3 M	51.37 M	-2.53	-661.9 M
420	1401/06/14	37,850	38,000	36,250	36,250	-2.95	37,150	-0.54	4.83	363.35 K	1.33 B	0.87	0.49	56.97	100.0	25.34 M	88.96 M	-3.51	-574.2 M
421	1401/06/13	36,500	37,500	36,450	36,450	-2.93	37,350	-0.53	2.88	600.62 K	2.23 B	1.78	0.75	8.22	12.72	15.27 M	17.72 M	-1.16	-100.19 M
422	1401/06/12	36,600	36,700	36,600	36,600	-2.92	37,550	-0.4	0.27	141.89 K	519.41 M	0.26	0.17	64.77	100.0	14.63 M	27.34 M	-1.87	-183.0 M
423	1401/06/09	37,900	37,900	36,750	36,800	-2.77	37,700	-0.4	3.13	260.62 K	966.7 M	0.31	0.29	30.47	100.0	12.81 M	46.03 M	-3.59	-672.18 M
424	1401/06/08	38,050	38,050	37,100	37,100	-2.88	37,850	-0.92	2.56	518.95 K	1.94 B	0.65	0.55	3.63	41.84	4.4 M	90.27 M	-20.52	-742.0 M
425	1401/06/07	38,350	38,800	37,300	37,300	-2.99	38,200	-0.65	4.02	561.83 K	2.13 B	0.58	0.55	43.85	100.0	25.94 M	106.46 M	-4.1	-1.2 B
426	1401/06/06	37,500	38,800	37,450	38,450	-0.39	38,450	-0.39	3.6	202.03 K	762.03 M	0.19	0.19	53.72	100.0	17.06 M	36.29 M	-2.13	-352.7 M
427	1401/06/05	38,500	39,000	37,300	38,300	0.39	38,600	1.18	4.56	1.17 M	4.52 B	1.07	1.16	8.26	41.75	16.95 M	52.39 M	-3.09	-1.51 B
428	1401/06/02	37,750	38,750	36,750	38,350	1.59	38,150	1.06	5.44	1.69 M	6.46 B	2.14	1.71	22.39	44.44	60.3 M	49.53 M	1.22	-1.43 B
429	1401/06/01	38,000	38,200	36,600	37,250	-1.06	37,750	0.27	4.37	391.79 K	1.48 B	0.54	0.36	18.87	23.8	10.37 M	14.72 M	-1.42	-73.2 M
430	1401/05/31	37,650	37,750	36,600	37,550	-0.27	37,650	0.0	3.14	1.36 M	5.11 B	2.31	1.16	15.02	19.9	21.92 M	48.41 M	-2.21	-249.49 M
431	1401/05/30	38,450	38,500	37,100	37,650	0.4	37,650	0.4	3.77	605.11 K	2.29 B	1.23	0.47	11.2	13.46	51.28 M	23.7 M	2.16	-51.69 M
432	1401/05/25	36,500	37,950	36,350	37,550	0.27	37,500	0.13	4.4	1.42 M	5.31 B	3.62	1.01	28.65	43.24	32.35 M	38.24 M	-1.18	-773.79 M
433	1401/05/24	36,450	37,350	36,450	36,450	-2.93	37,450	-0.27	2.47	196.41 K	723.72 M	0.4	0.14	5.27	63.87	3.18 M	22.01 M	-6.92	-424.1 M
434	1401/05/23	36,500	37,600	36,500	36,500	-2.93	37,550	-0.13	3.01	64.48 K	235.69 M	0.1	0.04	92.57	100.0	10.39 M	13.09 M	-1.26	-17.51 M
435	1401/05/22	36,950	38,400	36,800	36,800	-2.9	37,600	-0.79	4.35	651.05 K	2.43 B	0.64	0.38	35.19	99.92	20.35 M	23.8 M	-1.17	-1.57 B
436	1401/05/19	38,650	38,750	36,800	37,600	-0.79	37,900	0.0	5.3	129.17 K	491.97 M	0.1	0.07	37.32	100.0	9.18 M	25.89 M	-2.82	-308.36 M
437	1401/05/12	37,600	38,600	37,150	37,700	-1.31	37,900	-0.79	3.9	912.75 K	3.45 B	0.67	0.46	11.38	94.79	17.86 M	49.6 M	-2.78	-2.88 B
438	1401/05/11	38,350	38,450	37,200	37,200	-3.0	38,200	-0.39	3.36	698.61 K	2.66 B	0.46	0.35	10.77	56.75	12.48 M	35.99 M	-2.88	-1.22 B
439	1401/05/10	37,900	38,750	37,900	38,450	0.92	38,350	0.66	2.24	768.51 K	2.96 B	0.48	0.38	3.03	36.87	9.97 M	20.58 M	-2.06	-1.0 B
440	1401/05/09	37,100	39,000	37,100	37,600	-1.57	38,100	-0.26	5.12	2.54 M	9.7 B	1.68	1.32	10.99	92.02	34.36 M	101.38 M	-2.95	-7.86 B
441	1401/05/08	39,000	39,050	37,550	38,000	-1.81	38,200	-1.29	3.99	1.7 M	6.49 B	1.29	0.91	19.61	88.0	34.42 M	61.45 M	-1.79	-4.44 B
442	1401/05/05	38,050	39,350	37,700	38,500	0.0	38,700	0.52	4.38	1.06 M	4.12 B	0.88	0.59	28.01	80.96	21.36 M	59.52 M	-2.79	-2.18 B
443	1401/05/04	38,350	39,100	37,600	39,100	1.96	38,500	0.39	3.99	1.6 M	6.17 B	1.41	0.92	30.22	54.3	30.08 M	41.9 M	-1.39	-1.49 B
444	1401/05/03	38,550	38,600	37,000	38,500	2.67	38,350	2.27	4.32	1.06 M	4.07 B	0.76	0.61	50.22	64.12	23.5 M	33.46 M	-1.42	-565.49 M
445	1401/05/02	36,500	38,150	36,400	38,150	2.97	37,500	1.21	4.81	2.14 M	8.05 B	1.36	1.27	43.26	47.13	51.95 M	43.58 M	1.19	-310.86 M
446	1401/05/01	36,800	37,800	36,650	37,100	-0.13	37,050	-0.27	3.14	727.81 K	2.69 B	0.36	0.43	39.14	45.27	27.74 M	24.88 M	1.11	-165.16 M
447	1401/04/29	38,000	38,000	36,500	37,200	-0.13	37,150	-0.27	4.11	474.65 K	1.76 B	0.18	0.28	71.66	62.12	23.34 M	17.07 M	1.37	167.75 M
448	1401/04/28	38,200	38,350	37,050	38,000	-0.39	37,250	-2.36	3.51	1.28 M	4.78 B	0.5	0.79	64.81	98.66	37.77 M	22.67 M	1.67	-1.62 B
449	1401/04/26	38,100	38,350	37,300	38,200	2.55	38,150	2.42	2.82	2.31 M	8.81 B	0.73	1.53	32.05	44.6	22.06 M	31.94 M	-1.45	-1.11 B
450	1401/04/25	37,200	37,450	36,400	37,450	2.88	37,250	2.34	2.88	3.1 M	11.54 B	1.1	2.29	50.46	35.75	35.29 M	36.83 M	-1.04	1.7 B
451	1401/04/22	35,750	36,700	35,500	36,700	2.95	36,400	2.1	3.38	2.99 M	10.89 B	1.0	2.46	54.46	48.34	42.08 M	33.98 M	1.24	666.19 M
452	1401/04/21	35,700	35,700	35,100	35,700	2.88	35,650	2.74	1.71	3.49 M	12.46 B	1.27	3.34	73.11	55.74	40.66 M	32.59 M	1.25	2.16 B
453	1401/04/20	34,800	34,800	34,800	34,800	2.96	34,700	2.66	0.0	1.06 M	3.68 B	0.38	1.07	100.0	16.09	85.52 M	26.89 M	3.18	3.09 B
454	1401/04/18	34,550	34,550	33,600	34,550	2.98	33,800	0.75	2.83	5.15 M	17.4 B	2.79	7.0	25.24	9.55	42.64 M	19.1 M	2.23	2.73 B
455	1401/04/15	32,650	33,600	32,650	33,600	2.91	33,550	2.76	2.91	1.43 M	4.79 B	0.8	2.09	81.51	14.79	63.95 M	16.09 M	3.97	3.19 B
456	1401/04/14	32,200	32,900	31,900	32,900	2.97	32,650	2.19	3.13	3.79 M	12.37 B	3.44	7.25	86.28	26.46	51.3 M	34.81 M	1.47	7.4 B
457	1401/04/13	31,550	32,500	31,500	32,000	1.27	31,950	1.11	3.17	2.38 M	7.59 B	3.72	5.76	36.33	8.67	37.27 M	15.3 M	2.44	2.1 B
458	1401/04/12	30,200	31,750	30,200	31,750	2.92	31,600	2.43	5.13	1.16 M	3.68 B	2.37	2.49	66.41	53.46	38.79 M	39.35 M	-1.01	476.51 M
459	1401/04/11	31,100	31,500	30,250	31,100	0.81	30,850	0.0	4.13	486.63 K	1.5 B	0.91	0.93	63.31	84.86	23.74 M	28.94 M	-1.22	-323.35 M
460	1401/04/08	29,650	31,450	29,650	31,000	1.47	30,850	0.98	6.07	1.13 M	3.48 B	2.08	1.98	47.46	40.44	27.97 M	22.67 M	1.23	244.29 M
461	1401/04/07	29,850	30,700	29,850	29,850	-2.93	30,550	-0.65	2.85	343.74 K	1.03 B	0.47	0.46	18.42	85.23	7.61 M	15.17 M	-1.99	-689.8 M
462	1401/04/06	29,900	30,450	29,900	29,900	-2.92	30,750	-0.16	1.84	77.28 K	231.07 M	0.11	0.1	35.3	100.0	4.08 M	19.26 M	-4.72	-149.5 M
463	1401/04/05	30,900	31,300	29,900	29,900	-2.92	30,800	0.0	4.68	422.9 K	1.31 B	0.66	0.59	40.61	53.36	13.95 M	43.54 M	-3.12	-166.49 M
464	1401/04/04	31,850	31,850	30,300	30,900	-0.96	30,800	-1.28	5.12	708.33 K	2.16 B	1.43	1.01	27.3	96.24	15.96 M	28.92 M	-1.81	-1.49 B
465	1401/04/01	30,450	31,900	30,450	31,000	-1.12	31,200	-0.48	4.76	1.15 M	3.59 B	4.31	1.76	61.42	99.98	35.57 M	58.85 M	-1.65	-1.38 B
466	1401/03/31	31,000	31,650	31,000	31,000	-4.91	31,350	-3.83	2.1	1.31 M	4.11 B	29.54	2.08	9.58	45.99	9.38 M	51.12 M	-5.45	-1.5 B
467	1401/03/30	31,650	31,650	31,650	31,650	-2.91	32,600	0.0	0.0	333.0	1.05 M	0.01	0.0	100.0	100.0	526.97 K	1.05 M	-2.0	0.0
468	1401/03/29	31,650	31,650	31,650	31,650	-2.91	32,600	0.0	0.0	18.15 K	57.45 M	0.32	0.03	100.0	100.0	7.18 M	57.45 M	-8.0	0.0
469	1401/03/28	31,650	31,650	31,650	31,650	-2.91	32,600	0.0	0.0	2.57 K	8.15 M	0.04	0.0	100.0	100.0	2.04 M	8.15 M	-4.0	0.0
470	1401/03/25	31,650	31,650	31,650	31,650	-2.91	32,600	0.0	0.0	2.3 K	7.28 M	0.02	0.0	100.0	100.0	2.43 M	7.28 M	-3.0	0.0
471	1401/03/24	31,800	31,800	31,800	31,800	-2.9	32,600	-0.46	0.0	198.74 K	631.99 M	0.95	0.15	100.0	49.68	57.45 M	78.5 M	-1.37	318.0 M
472	1401/03/23	31,850	31,850	31,850	31,850	-2.9	32,750	-0.15	0.0	81.2 K	258.62 M	0.35	0.05	98.77	100.0	23.22 M	129.31 M	-5.57	-3.18 M
473	1401/03/22	31,850	31,850	31,850	31,850	-2.9	32,800	0.0	0.0	430.0	1.37 M	0.0	0.0	100.0	100.0	684.78 K	1.37 M	-2.0	0.0
474	1401/03/21	31,850	31,850	31,850	31,850	-2.9	32,800	0.0	0.0	10.01 K	31.88 M	0.01	0.01	100.0	100.0	2.9 M	31.88 M	-11.0	0.0
475	1401/03/18	32,050	33,750	32,000	32,000	-2.88	32,800	-0.46	5.47	359.45 K	1.16 B	0.27	0.22	43.94	85.72	11.89 M	22.17 M	-1.86	-486.25 M
476	1401/03/17	32,450	32,450	32,450	32,450	-2.99	32,950	-1.49	0.0	598.2 K	1.94 B	0.3	0.35	24.77	88.88	16.03 M	35.94 M	-2.24	-1.24 B
477	1401/03/16	33,950	33,950	32,600	32,600	-2.98	33,450	-0.45	4.14	189.02 K	617.1 M	0.1	0.11	63.78	100.0	15.14 M	22.86 M	-1.51	-223.51 M
478	1401/03/11	34,500	34,950	33,350	34,300	-0.15	33,600	-2.18	4.8	2.26 M	7.6 B	1.5	1.36	19.97	99.54	29.2 M	60.55 M	-2.07	-6.05 B
479	1401/03/10	34,400	34,550	33,800	34,150	1.79	34,350	2.38	2.22	1.59 M	5.45 B	1.26	0.96	49.57	91.48	30.36 M	47.04 M	-1.55	-2.28 B
480	1401/02/24	32,100	33,700	32,100	33,600	2.6	33,550	2.44	4.98	2.07 M	6.93 B	2.34	1.27	77.19	66.55	25.85 M	30.55 M	-1.18	737.87 M
481	1401/02/21	32,700	33,300	32,700	33,100	-1.78	32,750	-2.82	1.83	3.82 M	12.5 B	13.61	2.52	49.59	70.42	18.34 M	53.04 M	-2.89	-2.61 B
482	1401/02/20	32,700	32,700	32,700	32,700	-2.97	33,700	0.0	0.0	15.04 K	49.19 M	0.04	0.01	100.0	0.0	4.47 M	0.0	0.0	49.19 M
483	1401/02/19	32,750	32,750	32,750	32,750	-2.96	33,700	-0.15	0.0	54.72 K	179.2 M	0.12	0.03	90.86	100.0	8.57 M	89.6 M	-10.46	-16.37 M
484	1401/02/18	33,050	33,150	33,050	33,050	-2.94	33,750	-0.88	0.3	353.9 K	1.17 B	0.21	0.2	71.74	85.87	17.48 M	77.26 M	-4.42	-165.28 M
485	1401/02/17	33,250	34,000	33,200	33,200	-2.92	34,050	-0.44	2.41	167.94 K	557.77 M	0.09	0.08	76.97	40.48	8.26 M	10.26 M	-1.24	203.53 M
486	1401/02/12	33,300	34,800	33,300	33,300	-2.92	34,200	-0.29	4.5	811.62 K	2.77 B	0.28	0.4	39.6	20.41	11.68 M	18.86 M	-1.61	532.12 M
487	1401/02/11	33,650	33,950	33,550	33,550	-2.89	34,300	-0.72	1.19	288.49 K	967.99 M	0.07	0.13	94.66	100.0	12.06 M	26.89 M	-2.23	-51.69 M
488	1401/02/10	35,150	35,600	33,750	34,300	-1.29	34,550	-0.58	5.48	738.43 K	2.54 B	0.19	0.32	33.51	79.07	10.52 M	29.13 M	-2.77	-1.16 B
489	1401/02/07	35,150	35,150	33,150	34,500	1.02	34,750	1.76	6.03	6.54 M	22.72 B	2.43	3.25	44.59	96.47	43.29 M	80.0 M	-1.85	-11.79 B
490	1401/02/06	34,400	34,400	34,400	34,400	2.99	34,150	2.25	0.0	897.88 K	3.09 B	0.36	0.38	100.0	31.45	99.64 M	51.13 M	1.95	2.12 B
491	1401/01/29	38,000	38,850	36,900	36,900	-2.89	37,150	-2.24	5.28	6.07 M	22.54 B	3.76	2.92	22.05	98.81	20.63 M	150.49 M	-7.3	-17.3 B
492	1401/01/28	38,000	38,250	38,000	38,250	-2.3	38,000	-2.94	0.66	6.01 M	22.84 B	10.5	2.58	2.72	100.0	12.65 M	228.38 M	-18.05	-22.22 B
493	1401/01/27	37,700	37,700	37,700	37,700	-4.92	39,150	-1.26	0.0	303.13 K	1.14 B	0.42	0.12	98.35	100.0	16.06 M	163.26 M	-10.17	-18.85 M
494	1401/01/24	38,650	38,650	38,650	38,650	-2.89	39,650	-0.38	0.0	162.23 K	627.02 M	0.17	0.06	7.54	100.0	4.73 M	156.75 M	-33.16	-579.75 M
495	1401/01/23	38,700	38,700	38,700	38,700	-2.89	39,800	-0.13	0.0	40.41 K	156.39 M	0.03	0.02	25.76	100.0	3.1 M	52.13 M	-16.82	-116.1 M
496	1401/01/22	40,000	41,250	38,900	38,900	-2.99	39,850	-0.62	6.04	1.55 M	6.18 B	1.24	0.58	21.64	79.99	19.95 M	117.62 M	-5.9	-3.6 B
497	1401/01/21	39,900	40,650	39,800	40,200	0.75	40,100	0.5	2.14	804.03 K	3.23 B	0.54	0.3	18.33	76.48	26.93 M	46.65 M	-1.73	-1.88 B
498	1401/01/20	39,400	40,150	39,100	39,950	1.4	39,900	1.27	2.69	1.06 M	4.22 B	0.67	0.39	48.46	88.62	40.91 M	57.54 M	-1.41	-1.69 B
499	1401/01/17	38,750	40,000	38,750	39,400	1.16	39,400	1.16	3.23	1.21 M	4.75 B	0.67	0.42	40.43	70.01	22.86 M	54.5 M	-2.38	-1.4 B
500	1401/01/16	37,700	39,100	37,700	39,100	2.89	38,950	2.5	3.71	1.6 M	6.21 B	0.67	0.56	72.96	47.21	41.57 M	54.3 M	-1.31	1.6 B
501	1401/01/15	37,500	38,550	37,000	38,200	1.87	38,000	1.33	4.19	1.59 M	6.04 B	0.69	0.57	22.15	71.29	27.89 M	46.84 M	-1.68	-2.97 B
502	1401/01/14	37,100	38,150	36,750	37,800	1.2	37,500	0.4	3.81	1.95 M	7.33 B	0.72	0.73	14.04	79.8	18.7 M	49.14 M	-2.63	-4.82 B
503	1401/01/10	37,550	38,100	36,750	37,550	0.94	37,350	0.4	3.67	1.58 M	5.91 B	0.56	0.6	10.39	77.05	13.07 M	62.4 M	-4.78	-3.94 B
504	1401/01/09	37,500	37,500	36,350	37,000	1.37	37,200	1.92	3.16	2.25 M	8.37 B	0.85	0.88	7.8	34.59	11.66 M	32.16 M	-2.76	-2.24 B
505	1401/01/07	36,650	36,650	35,000	36,550	2.67	36,500	2.53	4.71	4.57 M	16.69 B	1.38	1.94	8.67	9.9	19.81 M	40.3 M	-2.03	-205.84 M
506	1400/12/28	35,650	35,750	34,900	35,700	2.73	35,600	2.45	2.44	1.11 M	3.97 B	0.35	0.48	85.37	40.66	45.22 M	29.92 M	1.51	1.78 B
507	1400/12/25	35,250	35,350	34,300	35,350	2.91	34,750	1.16	3.06	4.06 M	14.11 B	0.89	1.88	78.7	28.89	205.71 M	101.94 M	2.02	7.03 B
508	1400/12/24	34,500	34,600	33,950	34,600	2.98	34,350	2.23	1.91	2.22 M	7.63 B	0.49	1.05	77.05	63.08	46.31 M	76.44 M	-1.65	1.07 B
509	1400/12/23	33,100	34,100	33,050	34,100	0.74	33,600	-0.74	3.18	1.21 M	4.06 B	0.26	0.52	54.87	46.63	63.63 M	24.9 M	2.56	334.49 M
510	1400/12/22	33,700	34,050	33,200	33,950	-0.15	33,850	-0.44	2.56	8.0 M	27.11 B	2.39	4.02	10.71	34.36	76.43 M	87.04 M	-1.14	-6.41 B
511	1400/12/21	34,300	34,300	33,600	33,600	-1.32	34,000	-0.15	2.08	335.12 K	1.14 B	0.08	0.17	18.69	62.34	11.81 M	14.18 M	-1.2	-496.37 M
512	1400/12/18	34,100	34,900	33,600	34,350	1.33	34,050	0.44	3.87	10.94 M	37.28 B	5.28	7.14	81.49	22.65	71.83 M	53.45 M	1.34	21.94 B
513	1400/12/14	33,900	33,950	33,200	33,950	2.88	33,900	2.73	2.26	2.26 M	7.67 B	1.26	1.52	71.73	53.89	91.65 M	77.95 M	1.18	1.37 B
514	1400/12/11	32,300	33,850	32,200	33,150	0.76	33,000	0.3	5.12	2.05 M	6.78 B	0.86	1.4	53.56	64.1	45.36 M	61.18 M	-1.35	-714.52 M
515	1400/12/09	32,150	33,450	31,900	32,700	-0.15	32,900	0.46	4.86	1.12 M	3.7 B	0.5	0.78	63.16	61.49	20.68 M	29.54 M	-1.43	61.78 M
516	1400/12/08	33,250	33,250	31,900	32,000	0.95	32,750	3.31	4.23	3.77 M	12.33 B	2.39	2.89	58.82	81.9	41.22 M	73.2 M	-1.78	-2.85 B
517	1400/12/07	31,750	31,750	31,750	31,750	2.92	31,700	2.76	0.0	1.16 M	3.68 B	0.84	0.81	100.0	62.63	167.49 M	96.16 M	1.74	1.38 B
518	1400/12/04	31,100	31,100	31,100	31,100	2.98	30,850	2.15	0.0	890.7 K	2.77 B	0.66	0.63	100.0	13.93	125.91 M	25.72 M	4.9	2.38 B
519	1400/12/03	29,950	30,600	29,050	30,600	2.86	30,200	1.51	5.34	4.97 M	15.01 B	9.46	3.98	89.54	40.47	92.05 M	78.88 M	1.17	7.36 B
520	1400/12/02	29,100	29,950	29,000	29,000	-2.85	29,750	-0.34	3.28	529.99 K	1.57 B	1.12	0.41	18.54	100.0	15.31 M	40.23 M	-2.63	-1.28 B
521	1400/12/01	30,000	30,100	29,250	29,800	-0.17	29,850	0.0	2.91	332.67 K	994.8 M	0.71	0.25	16.42	100.0	16.33 M	55.27 M	-3.38	-831.5 M
522	1400/11/30	29,700	30,150	29,100	29,900	0.17	29,850	0.0	3.61	156.12 K	464.56 M	0.24	0.11	25.84	99.22	8.57 M	17.07 M	-1.99	-340.89 M
523	1400/11/27	30,000	30,100	29,150	29,150	-3.0	29,850	-0.67	3.26	774.53 K	2.3 B	1.01	0.55	40.86	100.0	33.59 M	92.07 M	-2.74	-1.36 B
524	1400/11/25	30,250	30,500	29,050	29,850	-0.17	30,050	0.5	4.99	832.98 K	2.51 B	0.49	0.55	20.92	27.52	19.43 M	28.76 M	-1.48	-165.64 M
525	1400/11/24	30,050	30,400	29,350	30,050	0.33	29,900	-0.17	3.58	270.82 K	806.68 M	0.14	0.17	66.51	100.0	29.81 M	38.41 M	-1.29	-270.17 M
526	1400/11/23	30,500	30,500	29,500	29,950	-0.17	29,950	-0.17	3.39	322.74 K	962.42 M	0.17	0.2	81.15	100.0	31.24 M	43.75 M	-1.4	-181.41 M
527	1400/11/20	30,000	30,850	29,600	30,200	0.17	30,000	-0.5	4.22	1.1 M	3.31 B	0.55	0.68	43.83	98.19	32.96 M	72.2 M	-2.19	-1.8 B
528	1400/11/19	30,750	30,750	29,800	30,000	-0.33	30,150	0.17	3.19	1.29 M	3.9 B	0.63	0.83	30.25	86.3	42.08 M	108.45 M	-2.58	-2.18 B
529	1400/11/18	30,900	30,900	29,300	30,300	0.33	30,100	-0.33	5.46	5.48 M	16.48 B	4.3	4.02	6.11	35.88	34.75 M	168.97 M	-4.86	-4.91 B
530	1400/11/17	29,500	31,000	29,250	30,100	-0.17	30,200	0.17	5.98	1.23 M	3.71 B	1.05	0.87	28.26	42.68	43.65 M	31.03 M	1.41	-534.95 M
531	1400/11/16	30,000	30,550	29,500	30,150	-0.5	30,150	-0.5	3.56	569.67 K	1.71 B	0.46	0.4	39.69	74.6	45.13 M	60.59 M	-1.34	-595.38 M
532	1400/11/13	30,600	30,600	29,450	29,750	-1.82	30,300	0.0	3.9	1.52 M	4.62 B	0.92	1.07	54.41	73.64	100.48 M	113.33 M	-1.13	-887.79 M
533	1400/11/12	30,200	30,750	29,800	30,400	-0.98	30,300	-1.3	3.19	1.42 M	4.31 B	0.95	0.99	57.97	77.41	83.29 M	62.95 M	1.32	-837.73 M
534	1400/11/11	31,100	31,500	30,100	30,100	-2.9	30,700	-0.97	4.65	1.63 M	5.01 B	1.08	1.0	77.11	95.11	47.67 M	101.33 M	-2.13	-901.43 M
535	1400/11/10	31,900	32,000	30,550	31,600	1.61	31,000	-0.32	4.75	694.21 K	2.15 B	0.43	0.42	54.82	94.81	36.82 M	61.75 M	-1.68	-859.44 M
536	1400/11/09	31,200	31,550	30,100	31,550	2.94	31,100	1.47	4.82	913.07 K	2.85 B	0.54	0.51	57.41	100.0	39.98 M	79.3 M	-1.98	-1.22 B
537	1400/11/06	30,800	31,350	29,800	30,700	0.0	30,650	-0.16	5.2	3.67 M	11.25 B	3.1	2.1	50.11	49.26	131.06 M	95.53 M	1.37	95.03 M
538	1400/11/05	30,200	30,850	30,200	30,200	-2.89	30,700	-1.29	2.15	575.7 K	1.74 B	0.44	0.32	59.56	89.35	45.05 M	97.16 M	-2.16	-518.37 M
539	1400/11/04	31,200	31,750	31,100	31,750	-0.94	31,100	-2.96	2.09	1.67 M	5.19 B	1.03	0.97	26.85	88.02	87.14 M	49.68 M	1.75	-3.18 B
540	1400/11/03	32,550	33,150	31,250	31,250	-2.95	32,050	-0.47	6.08	1.28 M	4.1 B	0.74	0.7	53.53	32.55	31.77 M	26.66 M	1.19	859.26 M
541	1400/11/02	31,950	32,500	31,650	32,400	2.37	32,200	1.74	2.69	1.26 M	4.07 B	0.72	0.68	16.62	47.72	14.7 M	43.15 M	-2.93	-1.27 B
542	1400/10/29	31,950	31,950	31,300	31,950	2.9	31,650	1.93	2.08	1.13 M	3.57 B	0.7	0.52	46.62	44.03	16.0 M	20.15 M	-1.26	92.41 M
543	1400/10/28	30,950	31,100	30,300	31,100	2.98	31,050	2.81	2.64	1.16 M	3.6 B	0.81	0.5	36.39	74.77	27.29 M	43.4 M	-1.59	-1.38 B
544	1400/10/27	30,000	30,750	29,350	30,450	1.84	30,200	1.0	4.77	3.25 M	9.81 B	3.08	1.32	21.24	37.62	40.05 M	43.41 M	-1.08	-1.61 B
545	1400/10/26	30,100	30,100	29,500	29,950	1.01	29,900	0.84	2.03	1.89 M	5.65 B	1.72	0.67	56.23	73.49	167.17 M	259.47 M	-1.55	-975.22 M
546	1400/10/22	28,900	29,900	28,650	29,800	1.02	29,650	0.51	4.36	1.3 M	3.87 B	1.3	0.46	53.66	99.77	82.96 M	74.16 M	1.12	-1.78 B
547	1400/10/21	29,100	29,750	28,850	29,700	0.51	29,500	-0.17	3.12	456.91 K	1.34 B	0.37	0.15	27.11	93.4	26.0 M	32.15 M	-1.24	-889.78 M
548	1400/10/20	29,550	29,900	29,400	29,400	-0.51	29,550	0.0	1.7	215.79 K	639.86 M	0.14	0.07	39.87	100.0	31.89 M	22.85 M	1.4	-384.73 M
549	1400/10/19	29,500	30,000	28,800	29,750	0.34	29,550	-0.34	4.17	1.4 M	4.14 B	0.59	0.44	19.62	99.29	50.75 M	59.55 M	-1.17	-3.3 B
550	1400/10/18	30,200	30,200	29,150	29,800	0.99	29,650	0.48	3.6	2.12 M	6.3 B	0.98	0.67	3.74	100.0	16.82 M	87.53 M	-5.2	-6.07 B
551	1400/10/15	29,609	29,673	28,721	29,390	-0.74	29,508	-0.34	3.31	837.39 K	2.47 B	0.31	0.27	14.49	40.0	17.02 M	20.14 M	-1.18	-629.36 M
552	1400/10/14	29,840	29,840	29,250	29,595	-0.07	29,609	-0.02	2.02	1.6 M	4.75 B	0.55	0.51	8.01	52.76	11.88 M	35.77 M	-3.01	-2.12 B
553	1400/10/13	28,300	29,869	28,300	29,559	1.92	29,616	2.12	5.54	1.75 M	5.17 B	0.62	0.56	91.83	39.9	56.54 M	30.34 M	1.86	2.69 B
554	1400/10/12	28,700	29,920	28,200	29,470	1.45	29,002	-0.16	6.1	5.52 M	16.01 B	3.0	1.93	69.46	37.74	72.21 M	68.66 M	1.05	5.08 B
555	1400/10/11	27,600	29,284	27,600	29,284	3.0	29,049	2.17	6.1	1.15 M	3.35 B	0.51	0.41	96.02	55.04	60.72 M	30.75 M	1.97	1.37 B
556	1400/10/08	27,604	29,180	27,510	28,450	0.32	28,432	0.25	6.07	3.59 M	10.2 B	1.83	1.35	52.19	57.11	63.37 M	76.65 M	-1.21	-502.05 M
557	1400/10/07	28,323	29,198	28,323	28,323	-3.0	28,360	-2.87	3.09	2.7 M	7.65 B	0.95	1.03	23.7	100.0	28.78 M	99.37 M	-3.45	-5.84 B
558	1400/10/06	30,600	30,600	29,057	29,057	-3.0	29,198	-2.53	5.31	1.2 M	3.5 B	0.35	0.45	41.36	100.0	27.29 M	99.9 M	-3.66	-2.05 B
559	1400/10/05	29,220	30,470	29,220	29,886	-0.75	29,955	-0.52	4.28	558.86 K	1.66 B	0.12	0.2	29.95	100.0	14.66 M	33.96 M	-2.32	-1.17 B
560	1400/10/04	30,300	31,119	29,311	29,600	-2.04	30,113	-0.34	6.17	3.32 M	10.01 B	0.58	1.23	39.35	84.9	43.27 M	57.01 M	-1.32	-4.56 B
561	1400/10/01	30,237	30,237	29,550	30,237	3.0	30,217	2.93	2.32	2.01 M	6.07 B	0.36	0.76	99.25	48.66	70.83 M	54.66 M	1.3	3.07 B
562	1400/09/30	29,360	29,360	28,555	29,360	3.0	29,357	2.99	2.82	7.07 M	20.75 B	1.41	2.91	14.38	7.99	43.25 M	27.19 M	1.59	1.33 B
563	1400/09/29	28,002	28,809	27,970	28,809	3.0	28,505	1.91	3.0	4.31 M	12.27 B	0.94	1.88	81.18	57.06	68.71 M	72.19 M	-1.05	2.96 B
564	1400/09/28	28,052	28,052	27,250	28,052	3.0	27,970	2.7	2.94	6.13 M	17.13 B	1.54	3.08	35.75	22.46	55.18 M	33.76 M	1.63	2.28 B
565	1400/09/27	25,940	27,514	25,940	27,514	3.0	27,235	1.95	6.07	9.03 M	24.6 B	3.68	5.75	20.07	10.06	89.78 M	28.12 M	3.19	2.46 B
566	1400/09/24	26,200	27,285	26,191	26,998	-0.01	26,713	-1.06	4.18	1.67 M	4.46 B	0.73	1.09	26.03	96.73	24.19 M	30.61 M	-1.27	-3.15 B
567	1400/09/23	28,340	28,340	26,690	26,701	-2.96	27,000	-1.87	6.18	4.01 M	10.83 B	2.3	2.89	43.51	100.0	70.34 M	53.09 M	1.32	-6.12 B
568	1400/08/17	27,519	27,519	26,840	27,519	3.0	27,515	2.98	2.53	2.12 M	5.82 B	1.31	1.62	100.0	66.91	27.2 M	59.91 M	-2.2	1.93 B
569	1400/08/16	26,720	26,750	26,100	26,750	3.0	26,718	2.88	2.49	3.01 M	8.04 B	2.78	2.47	73.38	82.88	27.69 M	58.44 M	-2.11	-764.18 M
570	1400/08/15	26,021	26,021	25,000	26,021	3.0	25,971	2.8	4.08	1.47 M	3.82 B	1.7	1.27	95.57	96.66	42.91 M	59.49 M	-1.39	-41.42 M
571	1400/08/12	25,290	25,533	24,530	25,533	3.0	25,264	1.91	4.09	772.21 K	1.97 B	1.01	0.66	98.72	29.02	55.6 M	19.06 M	2.92	1.37 B
572	1400/08/11	24,000	24,939	24,000	24,939	3.0	24,790	2.38	3.91	1.36 M	3.36 B	1.52	1.2	68.58	62.94	128.2 M	42.36 M	3.03	189.55 M
573	1400/08/10	24,000	24,999	23,575	24,530	0.93	24,213	-0.37	6.04	1.45 M	3.51 B	1.45	1.27	22.11	100.0	29.86 M	73.16 M	-2.45	-2.74 B
574	1400/08/09	23,783	24,000	23,781	23,781	-3.0	24,304	-0.86	0.92	356.88 K	849.5 M	0.24	0.31	14.95	100.0	9.77 M	35.4 M	-3.62	-722.49 M
575	1400/08/08	25,250	25,250	24,000	24,001	-2.25	24,516	-0.15	5.21	396.12 K	968.09 M	0.23	0.33	84.91	100.0	24.91 M	23.61 M	1.05	-146.1 M
576	1400/08/05	24,600	25,150	24,555	24,880	1.51	24,554	0.18	2.42	243.91 K	603.09 M	0.13	0.19	55.28	100.0	10.42 M	20.1 M	-1.93	-269.71 M
577	1400/08/04	24,320	25,200	24,320	25,000	-0.29	24,510	-2.24	3.62	2.01 M	4.93 B	0.98	1.52	20.37	97.46	40.16 M	94.19 M	-2.35	-3.8 B
578	1400/08/03	25,700	25,833	25,027	25,027	-3.0	25,072	-2.83	3.22	1.99 M	4.98 B	1.02	1.13	23.25	82.31	38.62 M	146.5 M	-3.79	-2.94 B
579	1400/08/01	26,000	26,746	24,700	25,790	-0.59	25,801	-0.55	8.28	2.72 M	7.01 B	1.9	1.52	81.64	100.0	50.63 M	62.57 M	-1.24	-1.29 B
580	1400/07/28	25,944	25,944	25,944	25,944	3.0	25,944	3.0	0.0	1.71 M	4.44 B	1.39	0.95	90.19	25.44	102.71 M	43.46 M	2.36	2.88 B
581	1400/07/27	25,189	25,189	25,189	25,189	3.0	25,189	3.0	0.0	1.27 M	3.21 B	1.09	0.7	100.0	8.27	103.55 M	16.58 M	6.24	2.94 B
582	1400/07/26	24,456	24,456	24,456	24,456	3.0	24,456	3.0	0.0	2.6 M	6.36 B	3.01	1.48	100.0	32.76	176.8 M	83.4 M	2.12	4.28 B
583	1400/07/25	23,697	23,745	23,697	23,745	3.0	23,744	2.99	0.2	1.41 M	3.35 B	2.15	0.81	79.75	91.42	140.42 M	76.46 M	1.84	-390.38 M
584	1400/07/24	23,695	23,695	23,262	23,600	2.58	23,054	0.21	1.86	148.06 K	346.42 M	0.17	0.08	93.02	93.73	13.43 M	23.19 M	-1.73	-2.45 M
585	1400/07/21	22,680	23,375	22,674	23,200	-0.75	23,006	-1.58	3.09	703.66 K	1.6 B	0.86	0.38	24.69	92.21	30.4 M	41.0 M	-1.35	-1.08 B
586	1400/07/20	23,213	23,646	23,212	23,212	-3.0	23,375	-2.32	1.87	961.08 K	2.23 B	1.23	0.49	84.41	100.0	62.84 M	124.07 M	-1.97	-348.18 M
587	1400/07/19	23,646	24,830	23,646	23,646	-3.0	23,929	-1.84	5.01	1.1 M	2.62 B	1.58	0.55	40.23	100.0	40.47 M	63.8 M	-1.58	-1.56 B
588	1400/07/18	24,140	24,900	23,805	24,545	0.02	24,377	-0.67	4.6	375.04 K	900.68 M	0.39	0.18	54.87	100.0	21.49 M	34.64 M	-1.61	-406.45 M
589	1400/07/17	25,170	25,180	24,282	24,553	0.0	24,541	-0.05	3.7	1.34 M	3.28 B	1.61	0.58	18.19	100.0	29.85 M	78.16 M	-2.62	-2.69 B
590	1400/07/14	23,955	24,949	23,954	24,600	-0.38	24,553	-0.57	4.15	310.47 K	749.79 M	0.32	0.13	44.38	100.0	8.53 M	17.44 M	-2.04	-417.04 M
591	1400/07/12	25,148	25,587	24,393	24,899	-0.99	24,694	-1.8	4.89	784.13 K	1.92 B	0.69	0.33	40.95	100.0	23.09 M	63.91 M	-2.77	-1.13 B
592	1400/07/11	24,800	25,690	24,708	24,708	-3.0	25,147	-1.28	3.97	664.91 K	1.65 B	0.4	0.27	50.9	98.48	16.2 M	47.93 M	-2.96	-787.32 M
593	1400/07/10	26,200	26,200	24,972	24,978	-2.98	25,472	-1.06	4.92	1.72 M	4.38 B	0.5	0.59	23.68	100.0	20.76 M	78.28 M	-3.77	-3.35 B
594	1400/07/07	25,200	26,190	25,190	26,000	0.13	25,744	-0.86	3.97	683.34 K	1.75 B	0.17	0.23	45.09	100.0	20.21 M	41.61 M	-2.06	-959.56 M
595	1400/07/06	26,349	26,349	25,360	26,100	0.57	25,967	0.06	3.9	1.05 M	2.73 B	0.25	0.35	32.54	70.71	26.11 M	36.4 M	-1.39	-1.04 B
596	1400/07/04	25,800	26,450	25,743	26,335	-0.77	25,952	-2.21	2.75	1.54 M	4.0 B	0.37	0.52	19.51	88.3	12.39 M	36.42 M	-2.94	-2.75 B
597	1400/07/03	27,270	27,283	25,700	25,800	-2.6	26,539	0.18	6.16	3.37 M	8.95 B	0.88	1.12	67.58	97.03	46.88 M	84.3 M	-1.8	-2.64 B
598	1400/06/31	26,910	26,912	25,346	26,912	3.0	26,490	1.38	6.18	10.68 M	28.3 B	5.83	3.85	85.44	65.47	78.75 M	98.02 M	-1.24	5.65 B
599	1400/06/30	26,120	26,132	25,252	26,132	3.0	26,129	2.99	3.48	3.38 M	8.84 B	2.18	1.16	100.0	44.61	128.16 M	59.77 M	2.14	4.9 B
600	1400/06/29	25,229	25,623	24,650	25,623	3.0	25,371	1.99	3.95	1.94 M	4.91 B	1.27	0.67	82.92	72.34	74.09 M	64.64 M	1.15	519.75 M
601	1400/06/28	23,975	25,300	23,975	25,000	1.32	24,877	0.82	5.53	1.5 M	3.73 B	0.83	0.51	76.12	86.04	60.37 M	54.36 M	1.11	-369.73 M
602	1400/06/27	25,000	25,100	23,720	24,859	1.76	24,674	1.01	5.82	1.57 M	3.87 B	0.87	0.52	78.98	96.71	45.01 M	72.07 M	-1.6	-686.78 M
603	1400/06/24	24,550	24,800	23,907	24,300	-1.4	24,428	-0.88	3.74	771.49 K	1.88 B	0.41	0.23	48.67	100.0	29.44 M	29.3 M	1.0	-962.62 M
604	1400/06/23	24,630	24,750	24,060	24,630	-0.01	24,646	0.06	2.87	1.98 M	4.89 B	0.7	0.59	22.17	64.56	33.88 M	58.46 M	-1.73	-2.07 B
605	1400/06/22	24,120	25,100	24,106	24,126	-2.92	24,632	-0.88	4.12	1.78 M	4.38 B	0.66	0.53	21.52	59.85	22.97 M	40.93 M	-1.78	-1.68 B
606	1400/06/21	24,760	25,983	24,747	24,747	-3.0	24,851	-2.59	4.99	2.93 M	7.28 B	1.23	0.87	89.56	100.0	84.66 M	110.27 M	-1.3	-759.47 M
607	1400/06/20	25,547	25,548	24,500	25,540	2.97	25,512	2.85	4.28	1.58 M	4.04 B	0.61	0.45	99.68	69.05	34.12 M	35.75 M	-1.05	1.24 B
608	1400/06/17	24,900	25,053	23,806	25,053	3.0	24,804	1.97	5.24	1.12 M	2.78 B	0.24	0.32	89.15	87.54	57.6 M	30.4 M	1.89	44.61 M
609	1400/06/16	24,900	24,991	24,006	24,497	0.96	24,324	0.25	4.1	6.68 M	16.25 B	2.03	1.93	25.0	11.95	68.88 M	29.43 M	2.34	2.12 B
610	1400/06/15	23,871	24,700	23,852	24,595	0.42	24,264	-0.93	3.56	1.19 M	2.88 B	0.35	0.34	45.92	90.29	40.03 M	28.54 M	1.4	-1.28 B
611	1400/06/14	24,700	24,860	23,961	24,650	-0.05	24,493	-0.69	3.75	1.31 M	3.22 B	0.37	0.37	55.27	100.0	33.54 M	32.16 M	1.04	-1.44 B
612	1400/06/13	24,766	24,766	24,045	24,501	1.9	24,663	2.57	3.0	2.7 M	6.67 B	0.7	0.68	100.0	83.29	42.76 M	59.74 M	-1.4	1.11 B
613	1400/06/10	23,806	25,053	23,806	24,987	-0.28	24,045	-4.04	5.24	10.99 M	26.42 B	3.9	3.11	49.95	88.66	40.74 M	74.85 M	-1.84	-10.23 B
614	1400/06/09	24,485	24,485	24,485	24,485	-3.0	25,058	-0.73	0.0	291.78 K	714.43 M	0.07	0.08	100.0	82.86	59.54 M	84.57 M	-1.42	122.43 M
615	1400/06/08	25,241	25,700	25,241	25,241	-3.0	25,242	-2.99	1.82	1.89 M	4.76 B	0.49	0.52	81.44	100.0	92.28 M	73.22 M	1.26	-883.43 M
616	1400/06/07	25,500	26,300	25,442	25,442	-3.0	26,021	-0.79	3.37	1.77 M	4.61 B	0.45	0.48	57.99	92.66	31.09 M	37.15 M	-1.2	-1.6 B
617	1400/06/06	26,590	26,650	25,502	25,560	-1.21	26,228	1.37	4.5	4.35 M	11.4 B	1.13	1.16	79.1	93.1	57.06 M	79.79 M	-1.4	-1.6 B
618	1400/06/03	26,000	26,329	25,570	25,994	-1.39	25,874	-1.84	2.97	5.78 M	14.95 B	1.41	1.56	70.74	96.89	62.57 M	60.59 M	1.03	-3.91 B
619	1400/06/02	26,457	26,457	25,773	26,000	1.22	26,360	2.62	2.65	6.12 M	16.13 B	1.84	1.74	94.03	65.57	53.58 M	62.57 M	-1.17	4.59 B
620	1400/06/01	25,687	25,687	25,687	25,687	3.0	25,687	3.0	0.0	1.24 M	3.18 B	0.35	0.3	83.84	19.22	53.32 M	17.46 M	3.05	2.05 B
621	1400/05/31	24,940	24,940	24,501	24,940	3.0	24,939	2.99	1.79	2.27 M	5.66 B	0.62	0.54	95.59	31.7	110.42 M	56.07 M	1.97	3.62 B
622	1400/05/24	24,215	24,217	23,610	24,217	3.0	24,214	2.99	2.57	3.84 M	9.3 B	1.0	0.85	99.48	49.0	57.47 M	77.25 M	-1.34	4.7 B
623	1400/05/23	23,547	23,547	22,629	23,547	5.0	23,512	4.84	4.06	7.08 M	16.64 B	2.68	1.56	83.06	78.91	89.72 M	93.1 M	-1.04	690.69 M
624	1400/05/20	22,440	22,440	21,812	22,440	3.0	22,426	2.93	2.88	2.24 M	5.02 B	0.7	0.36	88.69	62.27	36.77 M	46.63 M	-1.27	1.33 B
625	1400/05/19	21,787	21,787	21,786	21,787	3.0	21,787	3.0	0.0	2.25 M	4.91 B	0.68	0.26	88.11	71.15	39.31 M	57.24 M	-1.46	832.44 M
626	1400/05/18	20,540	21,156	20,540	21,156	3.0	21,153	2.98	3.0	3.0 M	6.35 B	0.94	0.34	100.0	6.77	113.46 M	16.55 M	6.86	5.92 B
627	1400/05/17	20,615	20,615	20,000	20,615	3.0	20,540	2.62	3.08	4.57 M	9.38 B	1.06	0.5	88.38	74.59	60.06 M	52.99 M	1.13	1.29 B
628	1400/05/16	20,033	20,033	20,033	20,033	3.0	20,015	2.9	0.0	1.16 M	2.33 B	0.25	0.12	91.4	31.23	236.69 M	19.67 M	12.03	1.4 B
629	1400/05/13	18,410	19,534	18,410	19,534	2.99	19,450	2.55	6.11	5.06 M	9.83 B	1.33	0.51	89.26	57.6	125.4 M	75.53 M	1.66	3.11 B
630	1400/05/12	19,330	19,500	18,510	18,892	-0.25	18,966	0.14	5.35	2.67 M	5.06 B	0.68	0.25	64.81	96.24	76.19 M	66.64 M	1.14	-1.59 B
631	1400/05/11	18,520	19,150	18,520	19,030	0.3	18,940	-0.17	3.4	2.61 M	4.94 B	0.64	0.24	80.96	96.93	83.31 M	53.79 M	1.55	-788.71 M
632	1400/05/10	19,800	19,800	18,956	18,956	-3.0	18,973	-2.91	4.45	10.13 M	19.23 B	3.35	0.91	64.82	100.0	83.09 M	256.35 M	-3.09	-6.76 B
633	1400/05/09	19,500	19,850	19,200	19,500	-0.7	19,542	-0.49	3.39	2.46 M	4.8 B	0.7	0.21	87.22	95.25	67.54 M	43.14 M	1.57	-385.34 M
634	1400/05/06	19,750	19,880	19,283	19,600	-0.74	19,638	-0.55	3.1	1.15 M	2.25 B	0.31	0.09	81.62	83.4	36.79 M	25.75 M	1.43	-40.13 M
635	1400/05/05	20,000	20,000	19,640	19,706	-0.01	19,747	0.2	1.83	3.14 M	6.21 B	0.56	0.23	80.94	99.68	73.9 M	65.15 M	1.13	-1.16 B
636	1400/05/04	19,990	19,990	19,300	19,990	1.42	19,707	-0.02	3.58	3.43 M	6.75 B	0.59	0.23	80.18	87.67	71.23 M	45.88 M	1.55	-505.47 M
637	1400/04/28	19,610	20,110	19,500	19,599	0.31	19,710	0.88	3.13	4.97 M	9.8 B	0.73	0.31	96.67	70.59	61.53 M	61.78 M	-1.0	2.56 B
638	1400/04/27	19,480	19,980	19,383	19,580	-2.01	19,539	-2.22	3.08	4.77 M	9.31 B	0.64	0.27	77.93	100.0	65.97 M	49.27 M	1.34	-2.05 B
639	1400/04/26	19,700	20,289	19,700	20,000	-0.31	19,982	-0.4	2.99	2.38 M	4.75 B	0.17	0.12	97.89	93.68	57.4 M	59.33 M	-1.03	200.0 M
640	1400/04/16	20,162	20,162	19,400	20,162	3.0	20,062	2.49	3.93	12.74 M	25.56 B	0.58	0.58	87.47	67.83	51.28 M	63.27 M	-1.23	5.02 B
641	1400/04/15	19,575	19,575	19,575	19,575	3.0	19,575	3.0	0.0	4.41 M	8.64 B	0.17	0.17	89.81	37.71	104.88 M	81.48 M	1.29	4.5 B
642	1400/04/14	18,050	19,137	18,050	19,137	3.0	19,005	2.29	6.02	9.73 M	18.5 B	0.31	0.31	86.98	95.99	71.82 M	77.88 M	-1.08	-1.67 B
643	1400/04/13	18,780	18,790	18,111	18,540	0.0	18,580	0.22	3.75	8.1 M	15.05 B	0.19	0.19	79.45	99.31	44.96 M	53.2 M	-1.18	-2.99 B
644	1400/04/12	18,540	18,540	18,540	18,540	3.0	18,540	3.0	0.0	36.84 M	68.29 B	0.74	0.74	91.31	66.47	164.54 M	229.28 M	-1.39	16.96 B
645	1400/04/09	18,000	18,000	18,000	18,000	1.7 K	18,000	1.7 K	0.0	50.0 M	90.0 B	1	1	92.8	0.0	361.56 M	0.0	0.0	83.52 B