سوابق افق ملت

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	1403/07/07	225,700	225,700	225,700	225,700	-1.0	225,700	-1.0	0.0	26.59 K	600.05 M	3.18	1.7	0.09	95.67	519.11 K	82.01 M	-157.99	-573.57 M
2	1403/07/04	227,970	227,970	227,970	227,970	2.24	227,970	2.24	0.0	6.66 K	151.9 M	0.89	0.43	100.0	7.97	151.9 M	12.11 M	12.55	139.79 M
3	1403/07/03	219,100	223,490	219,100	223,490	3.0	222,970	2.76	2.0	25.15 K	560.73 M	9.89	1.77	86.2	18.96	60.42 M	10.63 M	5.68	377.06 M
4	1403/07/02	216,580	220,100	216,250	220,100	1.63	216,990	0.19	1.78	5.68 K	123.31 M	1.72	0.39	88.26	12.18	54.42 M	5.01 M	10.87	93.81 M
5	1403/07/01	216,700	216,700	216,410	216,410	0.14	216,580	0.22	0.13	1.24 K	26.77 M	0.32	0.07	42.93	57.07	11.49 M	15.28 M	-1.33	-3.79 M
6	1403/06/28	219,000	219,000	215,600	217,980	0.87	216,110	0.0	1.58	3.1 K	66.91 M	0.92	0.16	4.84	100.0	648.33 K	13.38 M	-20.64	-63.67 M
7	1403/06/27	213,000	217,000	213,000	217,000	2.89	216,100	2.46	1.88	2.24 K	48.49 M	0.76	0.12	11.32	11.32	5.49 M	2.74 M	2.0	0.0
8	1403/06/26	210,800	211,810	210,800	211,810	-0.3	210,910	-0.72	0.48	455.0	9.6 M	0.14	0.02	11.04	100.0	529.53 K	4.8 M	-9.06	-8.54 M
9	1403/06/25	212,010	213,000	212,000	212,000	-0.87	212,440	-0.66	0.47	9.45 K	200.67 M	4.93	0.4	0.11	73.9	106.0 K	37.07 M	-349.73	-148.08 M
10	1403/06/24	218,350	218,350	213,800	213,800	-1.91	213,850	-1.89	2.13	4.06 K	86.91 M	0.69	0.17	7.23	100.0	2.09 M	17.38 M	-8.3	-80.62 M
11	1403/06/21	217,970	217,970	217,940	217,950	1.54	217,960	1.54	0.01	708.0	15.43 M	0.1	0.03	100.0	16.67	5.14 M	1.29 M	4.0	12.86 M
12	1403/06/20	216,030	216,030	214,000	214,000	-1.79	214,650	-1.49	0.95	160.0	3.43 M	0.01	0.01	94.39	100.0	1.08 M	3.43 M	-3.18	-192.6 K
13	1403/06/19	217,400	219,770	215,400	216,500	1.47	217,890	2.12	2.03	1.8 K	39.13 M	0.06	0.08	56.09	71.6	5.49 M	4.0 M	1.37	-6.07 M
14	1403/06/18	213,500	213,520	213,000	213,000	-1.64	213,370	-1.47	0.24	2.85 K	60.89 M	0.06	0.12	11.94	100.0	2.42 M	8.7 M	-3.59	-53.62 M
15	1403/06/17	216,550	218,490	216,500	217,000	-0.75	216,550	-0.96	0.92	24.07 K	521.31 M	0.54	1.08	1.09	93.3	1.42 M	54.04 M	-38.07	-480.7 M
16	1403/06/13	216,500	220,000	216,500	216,700	-0.95	218,640	-0.06	1.62	6.37 K	139.23 M	0.15	0.29	4.15	87.74	1.44 M	15.27 M	-10.58	-116.38 M
17	1403/06/11	220,290	220,290	216,500	217,900	-0.33	218,770	0.06	1.75	51.7 K	1.13 B	1.53	2.59	1.07	99.15	1.74 M	160.21 M	-92.28	-1.11 B
18	1403/06/10	218,650	218,690	216,100	217,000	1.2	218,630	1.96	1.2	77.6 K	1.7 B	4.2	4.83	100.0	99.5	121.19 M	168.81 M	-1.39	8.48 M
19	1403/06/07	214,000	214,420	214,000	214,420	2.0	214,420	2.0	0.2	79.79 K	1.71 B	13.49	5.84	98.22	0.93	43.09 M	1.99 M	21.6	1.66 B
20	1403/06/06	214,000	214,000	210,030	210,030	-0.06	210,220	0.03	1.89	6.3 K	132.44 M	0.29	0.46	100.0	0.02	44.15 M	21.02 K	2.1 K	132.42 M
21	1403/06/05	210,000	211,000	210,000	211,000	-0.05	210,150	-0.45	0.48	3.14 K	66.01 M	0.14	0.23	24.19	30.83	3.99 M	5.09 M	-1.27	-4.38 M
22	1403/06/03	207,310	211,150	207,310	211,150	2.0	211,110	1.98	1.85	2.54 K	53.71 M	0.11	0.19	0.19	14.37	103.66 K	1.29 M	-12.41	-7.61 M
23	1403/05/31	207,010	208,900	207,000	208,900	-0.38	207,010	-1.28	0.92	661.0	13.68 M	0.02	0.05	19.82	100.0	904.23 K	4.56 M	-5.04	-10.97 M
24	1403/05/30	206,530	210,000	206,000	206,000	-0.74	209,690	1.04	1.94	16.94 K	355.11 M	0.45	1.32	95.56	2.52	1.52 M	2.98 M	-1.96	330.41 M
25	1403/05/29	208,000	208,600	206,500	206,500	-1.45	207,530	-0.95	1.02	85.66 K	1.78 B	4.11	9.98	0.67	98.75	1.69 M	219.43 M	-129.79	-1.74 B
26	1403/05/28	207,000	209,550	207,000	209,550	1.98	209,530	1.97	1.23	6.12 K	128.31 M	0.31	0.73	88.75	100.0	12.65 M	42.77 M	-3.38	-14.44 M
27	1403/05/27	204,820	207,980	204,790	207,970	1.55	205,480	0.34	1.56	2.01 K	41.38 M	0.1	0.24	11.42	100.0	787.61 K	13.79 M	-17.51	-36.66 M
28	1403/05/24	200,500	204,800	200,500	204,800	2.0	204,790	1.99	2.14	94.63 K	1.94 B	210.48	23.61	95.71	3.83	264.97 M	6.75 M	39.23	1.78 B
29	1403/05/23	201,610	201,610	200,500	200,500	-1.81	200,790	-1.67	0.55	562.0	11.28 M	0.26	0.14	31.32	100.0	883.47 K	2.26 M	-2.55	-7.75 M
30	1403/05/22	202,670	205,800	201,810	201,810	-0.42	204,190	0.75	1.98	970.0	19.81 M	0.46	0.21	43.3	43.4	1.72 M	1.72 M	-1.0	-20.42 K
31	1403/05/21	202,520	203,000	202,520	202,520	0.0	202,670	0.08	0.24	708.0	14.35 M	0.27	0.15	25.85	100.0	1.85 M	4.78 M	-2.58	-10.64 M
32	1403/05/20	202,520	202,520	202,510	202,510	-0.24	202,510	-0.24	0.0	5.0	101.26 K	0.0	0.0	100.0	100.0	50.63 K	101.26 K	-2.0	0.0
33	1403/05/16	203,000	203,000	203,000	203,000	-0.25	203,000	-0.25	0.0	3.0	60.9 K	0.0	0.0	0.0	100.0	0.0	60.9 K	0.0	-60.9 K
34	1403/05/15	204,000	204,000	203,500	203,500	-0.58	203,500	-0.58	0.25	8.92 K	181.58 M	1.01	1.68	0.17	95.97	305.25 K	43.56 M	-142.72	-173.95 M
35	1403/05/14	202,480	206,500	202,470	206,500	-0.04	204,680	-0.92	1.99	854.0	17.48 M	0.09	0.16	57.85	53.51	2.02 M	2.34 M	-1.16	757.32 K
36	1403/05/13	209,010	209,010	201,510	201,510	-4.26	206,590	-1.85	3.72	3.34 K	68.98 M	0.37	0.65	35.79	100.0	4.94 M	5.75 M	-1.16	-44.29 M
37	1403/05/10	211,010	214,900	209,500	212,900	-3.4	210,480	-4.5	2.58	8.22 K	173.1 M	1.1	1.61	4.13	44.18	1.43 M	12.74 M	-8.9	-69.31 M
38	1403/05/09	220,400	220,400	220,400	220,400	0.83	220,400	0.83	0.0	23.0	506.92 K	0.0	0.0	100.0	100.0	506.92 K	253.46 K	2.0	0.0
39	1403/05/08	220,900	220,900	217,500	217,500	-2.27	218,590	-1.78	1.56	31.71 K	693.15 M	12.78	4.93	0.74	2.77	1.71 M	6.39 M	-3.75	-14.06 M
40	1403/05/06	222,810	222,810	221,910	221,910	-1.92	222,560	-1.64	0.41	4.15 K	92.43 M	2.19	0.65	10.28	100.0	3.17 M	18.49 M	-5.84	-82.93 M
41	1403/05/03	224,610	226,440	223,010	223,010	-0.71	226,260	0.73	1.54	773.0	17.49 M	0.39	0.12	100.0	100.0	4.37 M	5.83 M	-1.33	0.0
42	1403/05/02	224,530	226,440	223,510	226,440	2.03	224,610	1.21	1.31	709.0	15.93 M	0.28	0.11	18.48	100.0	980.89 K	2.65 M	-2.71	-12.98 M
43	1403/05/01	224,000	224,530	220,160	224,530	0.89	221,930	-0.28	1.98	1.75 K	38.84 M	0.5	0.24	53.66	86.11	3.47 M	4.78 M	-1.38	-12.61 M
44	1403/04/31	222,550	222,580	222,550	222,550	-1.12	222,550	-1.12	0.01	5.02 K	111.76 M	1.92	0.72	3.19	46.54	890.2 K	17.34 M	-19.48	-48.45 M
45	1403/04/30	225,600	225,600	225,000	225,000	-0.35	225,070	-0.32	0.27	1.21 K	27.23 M	0.23	0.17	7.69	100.0	1.05 M	9.08 M	-8.67	-25.14 M
46	1403/04/27	225,800	225,800	225,800	225,800	0.0	225,800	0.0	0.0	1.11 K	25.06 M	0.19	0.16	71.98	100.0	4.51 M	12.53 M	-2.78	-7.02 M
47	1403/04/24	224,610	229,000	224,600	224,600	-0.36	225,810	0.17	1.96	3.64 K	82.15 M	0.6	0.52	67.48	78.7	6.16 M	7.18 M	-1.17	-9.21 M
48	1403/04/23	225,500	225,500	224,500	224,500	-0.37	225,420	0.04	0.45	6.47 K	145.78 M	0.89	0.96	6.94	100.0	3.37 M	16.2 M	-4.8	-135.66 M
49	1403/04/20	225,500	229,000	225,300	225,300	-1.8	225,340	-1.79	1.64	678.0	15.28 M	0.09	0.1	31.12	100.0	1.19 M	3.06 M	-2.57	-10.52 M
50	1403/04/19	230,600	230,600	229,410	230,600	-1.19	229,440	-1.69	0.52	14.23 K	326.44 M	3.19	2.28	3.2	100.0	2.61 M	81.61 M	-31.27	-316.0 M
51	1403/04/18	234,990	234,990	230,510	230,600	-3.02	233,380	-1.85	1.94	4.5 K	105.0 M	1.23	0.72	5.07	5.07	1.77 M	1.33 M	1.33	0.0
52	1403/04/17	238,010	238,010	233,500	234,990	-2.46	237,790	-1.3	1.93	4.44 K	105.65 M	1.03	0.72	7.24	87.78	1.28 M	10.3 M	-8.08	-85.09 M
53	1403/04/16	235,000	244,060	235,000	244,000	9.96	240,920	8.58	3.86	12.68 K	305.46 M	0.97	1.73	76.94	66.14	13.83 M	6.97 M	1.98	33.0 M
54	1403/04/13	218,000	221,900	218,000	221,890	1.13	221,890	1.13	1.79	563.0	12.49 M	0.04	0.05	61.28	100.0	2.55 M	3.12 M	-1.22	-4.84 M
55	1403/04/12	219,400	219,400	219,400	219,400	1.09	219,400	1.09	0.0	140.0	3.07 M	0.01	0.01	100.0	100.0	3.07 M	1.54 M	2.0	0.0
56	1403/04/11	215,500	218,000	215,500	218,000	1.92	217,040	1.47	1.16	415.0	9.01 M	0.03	0.02	100.0	70.96	2.25 M	1.6 M	1.41	2.62 M
57	1403/04/10	216,020	216,020	212,000	215,500	-0.6	213,890	-1.35	1.9	7.87 K	168.35 M	0.65	0.43	4.04	81.94	1.13 M	19.71 M	-17.4	-131.14 M
58	1403/04/09	216,700	219,500	216,000	216,000	-0.38	216,810	-0.01	1.62	56.45 K	1.22 B	11.62	3.45	97.54	0.23	1.49 M	697.86 K	2.14	1.19 B
59	1403/04/06	216,800	218,990	215,100	216,000	1.5	216,830	1.89	1.81	1.97 K	42.61 M	0.43	0.12	12.28	100.0	1.05 M	6.09 M	-5.81	-37.37 M
60	1403/04/04	212,500	216,500	212,500	216,500	1.51	212,810	-0.22	1.88	2.21 K	47.01 M	0.42	0.14	15.64	100.0	1.47 M	5.88 M	-4.0	-39.66 M
61	1403/04/03	214,400	214,400	211,060	211,060	-1.6	213,270	-0.57	1.58	56.0	1.19 M	0.01	0.0	100.0	100.0	398.1 K	597.15 K	-1.5	0.0
62	1403/04/02	214,500	214,500	214,500	214,500	0.33	214,500	0.33	0.0	23.0	493.35 K	0.0	0.0	100.0	100.0	493.35 K	493.35 K	1.0	0.0
63	1403/03/30	210,000	214,000	209,000	214,000	1.52	213,800	1.43	2.39	20.04 K	428.38 M	12.74	1.25	91.35	9.44	130.44 M	8.08 M	16.14	350.91 M
64	1403/03/29	212,300	213,000	209,050	209,900	0.43	210,790	0.86	1.89	514.0	10.83 M	0.26	0.03	100.0	100.0	1.2 M	2.71 M	-2.25	0.0
65	1403/03/27	209,000	209,060	209,000	209,000	-1.61	209,000	-1.61	0.03	5.52 K	115.26 M	3.63	0.3	5.06	100.0	2.92 M	19.21 M	-6.59	-109.43 M
66	1403/03/26	212,500	212,500	211,500	211,500	-1.4	212,410	-0.97	0.47	570.0	12.11 M	0.26	0.03	100.0	78.41	6.05 M	4.75 M	1.28	2.61 M
67	1403/03/23	214,490	214,500	214,490	214,500	0.0	214,500	0.0	0.0	342.0	7.34 M	0.12	0.02	100.0	7.31	7.34 M	536.23 K	13.68	6.8 M
68	1403/03/22	214,520	214,520	214,510	214,510	-0.02	214,510	-0.02	0.0	921.0	19.76 M	0.09	0.05	100.0	1.09	6.59 M	214.52 K	30.7	19.54 M
69	1403/03/21	214,510	217,000	214,510	217,000	1.83	214,560	0.68	1.16	2.5 K	53.66 M	0.09	0.13	60.79	100.0	5.44 M	10.73 M	-1.97	-21.04 M
70	1403/03/20	212,990	214,500	212,990	214,500	1.26	213,110	0.6	0.71	3.26 K	69.47 M	0.08	0.17	22.62	1.93	2.62 M	671.9 K	3.9	14.37 M
71	1403/03/19	215,900	215,900	211,500	211,500	-1.69	211,840	-1.53	2.08	3.75 K	79.38 M	0.07	0.19	29.85	59.3	5.92 M	6.72 M	-1.14	-23.37 M
72	1403/03/16	215,100	218,990	215,100	215,100	0.42	215,130	0.43	1.81	3.9 K	83.97 M	0.07	0.2	0.78	24.68	656.97 K	10.36 M	-15.77	-20.07 M
73	1403/03/13	214,000	217,000	213,100	217,000	1.55	214,200	0.24	1.83	35.83 K	767.44 M	0.73	1.99	0.47	87.0	1.2 M	133.53 M	-111.56	-664.05 M
74	1403/03/12	214,010	214,500	212,700	214,500	-0.79	213,680	-1.17	0.85	86.86 K	1.86 B	2.7	6.33	0.35	97.89	1.63 M	201.88 M	-124.19	-1.81 B
75	1403/03/09	212,000	217,770	212,000	213,500	-0.48	216,210	0.78	2.72	70.95 K	1.53 B	3.94	6.92	94.2	7.54	72.25 M	11.57 M	6.25	1.33 B
76	1403/03/08	213,000	221,170	212,550	216,000	1.57	214,540	0.88	4.06	69.59 K	1.49 B	10.94	10.12	86.01	7.86	142.68 M	23.46 M	6.08	1.17 B
77	1403/03/07	210,000	213,000	210,000	213,000	0.0	212,670	-0.15	1.43	1.0 K	21.33 M	0.15	0.14	2.46	100.0	525.0 K	10.67 M	-20.32	-20.81 M
78	1403/03/06	213,000	216,800	213,000	213,000	-1.86	213,000	-1.86	1.78	17.32 K	368.86 M	4.77	1.9	0.25	20.34	308.09 K	12.5 M	-40.59	-74.1 M
79	1403/03/05	220,000	220,000	216,000	216,000	-1.82	217,030	-1.35	1.85	1.95 K	42.3 M	0.14	0.21	34.33	87.0	3.63 M	5.26 M	-1.45	-22.28 M
80	1403/03/01	220,000	220,000	220,000	220,000	0.0	220,000	0.0	0.0	205.0	4.51 M	0.01	0.02	100.0	100.0	2.26 M	4.51 M	-2.0	0.0
81	1403/02/30	220,000	222,000	220,000	220,000	-1.67	220,010	-1.66	0.91	11.33 K	249.33 M	0.88	1.11	2.69	67.94	1.34 M	18.82 M	-14.02	-162.7 M
82	1403/02/29	223,060	226,960	223,000	223,000	-0.75	223,730	-0.43	1.78	1.59 K	35.6 M	0.09	0.16	26.82	41.67	1.59 M	7.42 M	-4.66	-5.29 M
83	1403/02/26	221,620	225,000	221,620	225,000	0.42	224,690	0.28	1.53	3.07 K	69.07 M	0.18	0.29	87.71	41.85	10.1 M	2.89 M	3.49	31.67 M
84	1403/02/25	224,960	225,000	224,000	224,000	0.0	224,070	0.03	0.45	52.23 K	1.17 B	8.12	5.93	93.67	1.29	1.53 M	7.58 M	-4.94	1.08 B
85	1403/02/24	224,010	224,010	224,000	224,010	-2.07	224,000	-2.07	0.0	4.28 K	95.9 M	0.71	0.44	2.99	43.19	955.78 K	10.35 M	-10.83	-38.55 M
86	1403/02/23	226,500	231,000	226,500	226,500	-1.74	228,740	-0.77	1.99	3.06 K	70.09 M	0.47	0.31	12.75	21.27	1.28 M	3.73 M	-2.92	-5.98 M
87	1403/02/22	232,990	232,990	230,500	230,500	-0.6	230,510	-0.6	1.08	23.5 K	541.65 M	13.09	2.59	100.0	1.12	1.55 M	1.52 M	1.02	535.57 M
88	1403/02/19	231,150	234,900	231,100	234,890	0.85	231,900	-0.44	1.64	255.0	5.91 M	0.1	0.03	100.0	100.0	1.18 M	1.18 M	1.0	0.0
89	1403/02/18	231,580	235,990	231,580	235,000	0.54	232,920	-0.35	1.9	1.07 K	25.02 M	0.41	0.12	38.96	80.81	1.39 M	4.04 M	-2.9	-10.47 M
90	1403/02/17	235,100	235,100	233,500	233,500	-0.65	233,730	-0.55	0.69	2.47 K	57.66 M	1.02	0.26	40.07	29.26	2.1 M	4.22 M	-2.01	6.23 M
91	1403/02/16	235,110	235,120	235,000	235,100	-0.02	235,020	-0.06	0.05	4.97 K	116.69 M	2.69	0.47	11.08	100.0	1.85 M	16.67 M	-9.02	-103.76 M
92	1403/02/12	233,670	236,990	233,670	236,990	0.97	235,150	0.18	1.42	216.0	5.08 M	0.05	0.02	58.01	100.0	1.47 M	1.69 M	-1.15	-2.13 M
93	1403/02/11	234,520	234,720	234,520	234,710	-1.03	234,720	-1.03	0.09	4.17 K	97.92 M	0.31	0.36	4.74	100.0	774.33 K	19.58 M	-25.29	-93.28 M
94	1403/02/10	237,210	237,210	237,150	237,150	-1.24	237,160	-1.24	0.03	1.16 K	27.56 M	0.08	0.1	56.28	100.0	2.22 M	9.19 M	-4.15	-12.05 M
95	1403/02/09	239,550	243,940	239,500	243,940	0.91	240,130	-0.67	1.85	1.62 K	39.0 M	0.1	0.14	28.76	25.75	1.4 M	2.51 M	-1.79	1.17 M
96	1403/02/08	248,000	248,000	241,420	242,900	-0.99	241,750	-1.46	2.73	2.06 K	49.7 M	0.11	0.17	68.15	100.0	2.82 M	8.28 M	-2.93	-15.83 M
97	1403/02/05	246,990	249,970	242,030	249,150	1.38	245,340	-0.17	3.28	11.17 K	273.92 M	0.62	0.96	86.34	65.83	1.81 M	11.27 M	-6.24	56.18 M
98	1403/02/04	246,990	247,000	242,530	244,000	-0.76	245,750	-0.04	1.84	51.9 K	1.28 B	5.56	5.47	80.74	3.5	1.51 M	3.43 M	-2.27	985.17 M
99	1403/02/03	242,080	247,400	242,080	247,300	1.12	245,860	0.53	2.2	2.48 K	60.92 M	0.2	0.26	49.45	100.0	7.53 M	6.09 M	1.24	-30.8 M
100	1403/02/02	252,500	252,500	240,000	242,080	-2.74	244,560	-1.74	5.21	11.11 K	271.78 M	0.75	1.26	79.77	83.78	8.03 M	12.65 M	-1.58	-10.89 M
101	1403/02/01	237,390	251,440	237,390	251,300	9.0	248,900	7.95	5.92	21.11 K	525.46 M	1.72	2.54	96.68	91.9	6.05 M	17.89 M	-2.96	25.07 M
102	1403/01/29	232,160	232,160	230,500	230,510	-0.7	230,560	-0.68	0.72	3.26 K	75.07 M	0.26	0.39	35.97	100.0	4.5 M	18.77 M	-4.17	-48.07 M
103	1403/01/28	232,500	232,500	232,110	232,160	-1.98	232,130	-1.99	0.17	8.73 K	202.67 M	0.79	1.11	12.09	100.0	4.08 M	33.78 M	-8.27	-178.17 M
104	1403/01/27	233,500	238,150	232,150	238,150	2.0	236,840	1.43	2.58	17.58 K	416.29 M	2.25	2.51	89.02	88.86	30.88 M	20.55 M	1.5	694.28 K
105	1403/01/26	233,490	233,500	233,490	233,490	-2.0	233,490	-2.0	0.0	23.48 K	548.28 M	5.28	3.95	0.75	50.54	821.91 K	25.19 M	-30.65	-272.97 M
106	1403/01/25	238,010	239,850	238,000	239,850	0.13	238,250	-0.54	0.78	8.35 K	198.98 M	0.93	0.98	7.94	100.0	7.9 M	13.27 M	-1.68	-183.18 M
107	1403/01/21	238,000	241,990	237,000	241,990	-0.12	239,540	-1.13	2.11	4.24 K	101.59 M	0.33	0.5	44.78	72.44	7.58 M	10.51 M	-1.39	-28.1 M
108	1403/01/20	243,480	243,490	241,900	241,900	0.22	242,280	0.37	0.66	1.32 K	31.91 M	0.1	0.16	100.0	100.0	7.98 M	5.32 M	1.5	0.0
109	1403/01/19	240,000	241,950	240,000	241,900	1.96	241,380	1.74	0.81	1.71 K	41.35 M	0.14	0.2	100.0	100.0	10.34 M	4.59 M	2.25	0.0
110	1403/01/18	236,000	240,000	236,000	240,000	0.45	237,260	-0.7	1.69	6.62 K	156.95 M	0.59	0.74	31.84	53.71	12.49 M	4.68 M	2.67	-34.34 M
111	1403/01/15	236,110	239,890	236,110	239,890	0.23	238,930	-0.17	1.6	30.81 K	736.03 M	4.5	4.18	90.09	15.41	1.53 M	11.34 M	-7.41	549.7 M
112	1403/01/14	239,030	246,400	239,000	239,020	-0.13	239,330	0.0	3.1	23.59 K	564.47 M	7.15	3.4	7.59	17.01	3.9 M	4.36 M	-1.12	-53.16 M
113	1403/01/11	238,510	243,190	238,510	243,000	0.38	239,320	-1.14	1.96	351.0	8.4 M	0.07	0.04	60.53	100.0	635.57 K	1.4 M	-2.2	-3.32 M
114	1403/01/08	242,000	242,880	242,000	242,000	0.97	242,070	1.0	0.36	473.0	11.45 M	0.09	0.06	100.0	19.26	2.86 M	735.23 K	3.89	9.24 M
115	1403/01/07	239,010	243,790	239,010	239,050	-0.85	239,670	-0.59	2.0	1.3 K	31.04 M	0.27	0.16	74.27	100.0	2.56 M	3.45 M	-1.35	-7.98 M
116	1403/01/06	241,620	241,620	241,000	241,000	0.05	241,100	0.09	0.26	8.52 K	205.42 M	1.63	1.11	6.04	14.96	2.48 M	4.39 M	-1.77	-18.32 M
117	1403/01/05	249,990	249,990	239,990	245,000	2.99	240,880	1.26	4.17	5.85 K	140.94 M	1.28	0.79	35.14	82.97	3.3 M	7.31 M	-2.21	-67.42 M
118	1402/12/28	230,200	244,990	230,200	244,650	7.26	237,880	4.29	6.42	9.07 K	215.69 M	3.26	1.29	63.99	100.0	1.68 M	6.16 M	-3.66	-77.66 M
119	1402/12/27	226,540	230,000	226,540	230,000	1.29	228,090	0.45	1.53	342.0	7.8 M	0.12	0.04	29.05	100.0	377.73 K	780.07 K	-2.07	-5.53 M
120	1402/12/26	227,020	228,000	227,010	228,000	-0.26	227,060	-0.67	0.44	357.0	8.11 M	0.11	0.04	79.28	100.0	1.07 M	1.35 M	-1.26	-1.68 M
121	1402/12/23	229,050	234,830	228,500	228,540	-0.65	228,590	-0.63	2.77	10.53 K	240.8 M	0.8	1.24	10.1	96.91	2.21 M	33.34 M	-15.08	-209.03 M
122	1402/12/22	229,050	233,000	229,050	229,100	-0.08	230,040	0.33	1.72	2.56 K	58.98 M	0.2	0.3	8.53	100.0	559.27 K	3.47 M	-6.2	-53.95 M
123	1402/12/21	232,000	232,000	229,060	229,080	-0.25	229,290	-0.16	1.28	105.0	2.41 M	0.01	0.01	53.38	100.0	160.64 K	601.88 K	-3.75	-1.12 M
124	1402/12/20	234,950	234,950	229,050	229,050	-0.35	229,650	-0.09	2.58	687.0	15.78 M	0.05	0.08	55.85	100.0	979.01 K	2.63 M	-2.69	-6.97 M
125	1402/12/19	229,130	232,970	229,100	229,140	-1.08	229,860	-0.77	1.69	2.05 K	47.19 M	0.13	0.24	72.8	100.0	2.45 M	2.78 M	-1.13	-12.83 M
126	1402/12/16	229,050	234,750	229,000	231,640	-0.4	231,640	-0.4	2.51	60.02 K	1.39 B	14.01	10.76	70.81	30.03	1.54 M	26.1 M	-16.97	566.92 M
127	1402/12/15	229,010	235,130	229,010	234,920	-0.07	232,580	-1.07	2.67	2.34 K	54.35 M	0.34	0.42	12.95	96.89	1.76 M	4.05 M	-2.3	-45.62 M
128	1402/12/14	237,030	237,030	229,010	229,010	-1.95	235,090	0.66	3.5	1.55 K	36.42 M	0.15	0.28	100.0	25.08	3.03 M	1.52 M	1.99	27.28 M
129	1402/12/13	229,990	235,500	228,010	234,380	4.68	233,560	4.31	3.28	1.2 K	27.96 M	0.11	0.22	22.33	96.3	693.52 K	1.58 M	-2.28	-20.68 M
130	1402/12/12	218,080	230,000	216,000	230,000	4.23	223,900	1.47	6.48	16.02 K	358.69 M	2.0	3.32	7.4	100.0	1.66 M	10.55 M	-6.36	-332.16 M
131	1402/12/09	217,010	225,000	217,010	218,080	1.15	220,660	2.35	3.68	323.0	7.13 M	0.04	0.07	100.0	100.0	791.93 K	890.92 K	-1.12	0.0
132	1402/12/08	217,520	222,890	215,000	219,990	-3.68	215,590	-5.6	3.67	15.02 K	323.84 M	2.81	3.55	9.97	94.46	2.15 M	38.24 M	-17.76	-273.59 M
133	1402/12/07	217,020	231,290	217,000	222,000	0.25	228,390	3.13	6.59	20.49 K	467.89 M	14.92	5.94	97.78	94.4	32.68 M	22.08 M	1.48	15.84 M
134	1402/12/05	220,570	222,950	219,010	222,950	1.08	221,450	0.4	1.8	1.82 K	40.39 M	0.48	0.49	59.21	90.62	1.99 M	2.44 M	-1.22	-12.69 M
135	1402/12/02	220,570	222,670	220,550	222,670	0.81	220,570	-0.14	0.96	2.31 K	50.88 M	0.26	0.53	59.43	100.0	3.02 M	6.36 M	-2.1	-20.64 M
136	1402/12/01	220,400	229,220	220,230	220,470	-0.72	220,870	-0.54	4.08	726.0	16.04 M	0.08	0.14	74.56	100.0	1.2 M	2.67 M	-2.24	-4.08 M
137	1402/11/30	220,330	223,250	220,330	220,460	-0.71	222,070	0.02	1.33	1.35 K	29.96 M	0.16	0.27	100.0	100.0	4.99 M	4.99 M	1.0	0.0
138	1402/11/29	220,130	223,260	218,520	223,260	1.34	222,030	0.79	2.17	659.0	14.63 M	0.08	0.11	73.72	73.45	2.16 M	1.19 M	1.81	39.32 K
139	1402/11/28	235,350	235,350	220,000	220,130	-3.35	220,300	-3.28	6.98	13.97 K	307.67 M	2.26	2.52	24.83	16.12	3.82 M	3.1 M	1.23	26.78 M
140	1402/11/25	221,200	236,270	221,150	222,040	0.15	227,770	2.74	6.84	26.97 K	614.4 M	20.99	5.63	98.34	82.59	54.93 M	18.12 M	3.03	96.73 M
141	1402/11/24	221,030	224,000	221,030	223,990	0.41	221,700	-0.61	1.34	258.0	5.72 M	0.2	0.05	100.0	100.0	635.53 K	1.14 M	-1.8	0.0
142	1402/11/23	224,000	224,000	223,040	223,060	-0.46	223,070	-0.46	0.43	302.0	6.74 M	0.21	0.06	100.0	100.0	842.08 K	1.68 M	-2.0	0.0
143	1402/11/21	224,000	228,000	223,280	225,000	0.51	224,090	0.1	2.11	1.18 K	26.53 M	0.86	0.2	30.45	100.0	897.62 K	2.41 M	-2.69	-18.45 M
144	1402/11/18	229,000	229,000	222,080	228,000	1.77	223,860	-0.08	3.12	2.22 K	49.74 M	1.47	0.35	37.23	71.9	2.06 M	5.96 M	-2.9	-17.25 M
145	1402/11/17	222,030	227,000	222,030	224,250	-2.25	224,040	-2.35	2.24	2.46 K	55.11 M	1.92	0.39	78.65	69.87	2.89 M	5.5 M	-1.9	4.84 M
146	1402/11/16	224,430	230,000	224,430	225,100	-0.58	229,420	1.33	2.48	399.0	9.15 M	0.27	0.06	30.9	100.0	707.18 K	1.31 M	-1.85	-6.32 M
147	1402/11/15	224,500	229,700	224,200	229,690	1.86	226,410	0.41	2.45	903.0	20.45 M	0.53	0.13	38.54	87.42	1.58 M	1.37 M	1.15	-9.99 M
148	1402/11/14	224,010	230,000	224,010	226,000	0.87	225,490	0.64	2.67	903.0	20.36 M	0.36	0.13	32.23	79.78	1.31 M	2.32 M	-1.77	-9.68 M
149	1402/11/11	224,600	229,650	223,000	223,700	-1.66	224,050	-1.5	2.98	2.91 K	65.2 M	0.86	0.39	27.13	100.0	1.77 M	4.35 M	-2.46	-47.51 M
150	1402/11/10	227,520	227,520	226,060	226,080	-1.92	227,470	-1.32	0.65	1.28 K	29.09 M	0.21	0.17	100.0	100.0	3.23 M	5.82 M	-1.8	0.0
151	1402/11/09	230,890	230,890	229,000	229,000	-0.24	230,510	0.41	0.83	1.26 K	29.11 M	0.14	0.17	100.0	24.77	4.16 M	1.44 M	2.88	21.9 M
152	1402/11/08	226,120	232,000	226,120	231,000	1.13	229,560	0.49	2.6	2.22 K	51.05 M	0.25	0.3	62.39	100.0	2.45 M	2.84 M	-1.16	-19.2 M
153	1402/11/07	228,000	228,510	228,000	228,510	-2.22	228,430	-2.26	0.22	4.87 K	111.27 M	0.4	0.68	31.41	29.93	4.99 M	8.33 M	-1.67	1.64 M
154	1402/11/04	224,620	237,380	224,620	237,130	4.45	233,710	2.95	5.68	7.33 K	171.24 M	0.66	1.07	9.42	95.61	1.79 M	7.8 M	-4.35	-147.6 M
155	1402/11/03	227,010	230,980	227,000	227,010	-0.46	227,020	-0.46	1.75	14.54 K	330.04 M	1.38	2.31	10.68	9.64	3.92 M	2.89 M	1.35	3.43 M
156	1402/11/02	228,010	232,470	228,000	229,700	0.62	228,070	-0.1	1.96	14.79 K	337.35 M	1.73	2.61	8.42	39.17	1.78 M	11.01 M	-6.2	-103.72 M
157	1402/11/01	228,120	231,000	228,120	228,120	-1.25	228,290	-1.17	1.26	2.27 K	51.78 M	0.24	0.39	31.53	100.0	3.27 M	10.36 M	-3.17	-35.45 M
158	1402/10/30	231,010	231,990	231,000	231,000	-0.49	231,000	-0.49	0.43	22.1 K	510.45 M	2.77	4.55	2.83	26.4	2.89 M	6.74 M	-2.33	-120.31 M
159	1402/10/27	231,980	232,940	229,620	232,900	1.25	232,140	0.92	1.45	1.62 K	37.61 M	0.17	0.29	100.0	100.0	6.27 M	3.76 M	1.67	0.0
160	1402/10/26	230,010	232,550	230,000	230,100	-0.63	230,020	-0.67	1.11	12.0 K	276.09 M	1.58	0.49	5.6	10.77	2.21 M	2.48 M	-1.12	-14.28 M
161	1402/10/25	232,010	234,680	231,000	231,000	-0.72	231,570	-0.48	1.59	4.72 K	109.21 M	0.62	0.19	11.81	47.27	1.61 M	6.45 M	-4.0	-38.73 M
162	1402/10/24	229,020	232,880	229,020	231,200	0.84	232,680	1.48	1.69	7.61 K	177.16 M	1.01	0.28	30.6	99.41	6.02 M	9.27 M	-1.54	-121.9 M
163	1402/10/23	230,900	231,490	229,010	229,010	-0.68	229,280	-0.56	1.08	13.94 K	319.55 M	2.36	0.11	74.97	100.0	10.89 M	22.83 M	-2.1	-79.99 M
164	1402/10/20	227,020	231,000	227,020	230,990	1.48	230,580	1.3	1.75	9.0 K	207.59 M	1.5	0.07	5.39	45.12	1.4 M	4.07 M	-2.91	-82.47 M
165	1402/10/19	226,120	228,940	226,010	228,940	0.47	227,620	-0.11	1.3	2.6 K	59.18 M	0.47	0.02	37.38	100.0	2.46 M	5.92 M	-2.41	-37.06 M
166	1402/10/18	225,050	229,390	225,050	227,000	-0.04	227,860	0.34	1.93	4.84 K	110.28 M	1.04	0.03	10.76	100.0	3.96 M	7.35 M	-1.86	-98.41 M
167	1402/10/17	226,010	230,450	226,000	228,000	0.58	227,090	0.18	1.97	7.35 K	166.87 M	1.94	0.05	2.58	100.0	478.77 K	15.17 M	-31.68	-162.56 M
168	1402/10/16	230,000	230,490	226,000	226,500	-1.3	226,690	-1.22	1.99	5.68 K	128.67 M	2.08	0.04	65.64	99.34	7.04 M	14.2 M	-2.02	-43.35 M
169	1402/10/13	230,470	230,900	226,010	226,010	-1.09	229,480	0.43	2.16	9.46 K	217.15 M	9.62	0.06	42.09	51.2	5.08 M	5.85 M	-1.15	-19.78 M
170	1402/10/12	226,020	229,480	226,020	229,480	0.1	228,500	-0.33	1.53	202.0	4.62 M	0.13	0.0	25.95	100.0	299.49 K	659.39 K	-2.2	-3.42 M
171	1402/10/11	228,020	229,990	228,010	229,510	-0.26	229,260	-0.37	0.87	639.0	14.65 M	0.34	0.0	14.83	100.0	724.29 K	2.44 M	-3.37	-12.48 M
172	1402/10/10	229,000	231,000	228,030	228,070	-0.41	230,110	0.48	1.3	2.92 K	67.22 M	1.26	0.02	3.5	38.99	784.35 K	2.91 M	-3.71	-23.85 M
173	1402/10/09	229,000	229,010	229,000	229,000	0.99	229,000	0.99	0.0	401.0	9.18 M	0.14	0.0	100.0	100.0	2.3 M	1.84 M	1.25	0.0
174	1402/10/06	227,010	229,870	226,080	229,000	0.88	226,750	-0.11	1.68	753.0	17.07 M	0.12	0.0	100.0	100.0	1.9 M	1.42 M	1.33	0.0
175	1402/10/05	227,010	227,020	227,010	227,010	-0.51	227,010	-0.51	0.0	3.19 K	72.46 M	0.04	0.02	31.45	100.0	1.9 M	5.57 M	-2.93	-49.67 M
176	1402/10/04	228,010	229,980	228,010	229,970	0.86	228,170	0.07	0.86	2.24 K	51.2 M	0.03	0.01	36.48	100.0	3.11 M	2.69 M	1.16	-32.52 M
177	1402/10/03	228,010	228,010	228,000	228,010	-0.06	228,010	-0.06	0.0	5.04 K	114.96 M	0.05	0.03	0.6	100.0	684.03 K	6.76 M	-9.89	-114.28 M
178	1402/10/02	228,010	229,030	228,010	228,010	-0.02	228,150	0.04	0.45	2.93 K	66.78 M	0.01	0.02	39.8	100.0	2.95 M	5.56 M	-1.88	-40.2 M
179	1402/09/29	228,000	229,870	228,000	228,500	-0.59	228,050	-0.78	0.82	17.35 K	395.6 M	0.03	0.11	13.25	100.0	7.49 M	24.72 M	-3.3	-343.16 M
180	1402/09/28	229,840	231,850	228,000	228,000	-0.26	229,850	0.55	1.69	384.37 K	8.83 B	0.76	2.7	92.91	23.53	1.5 M	129.9 M	-86.5	6.13 B
181	1402/09/27	226,010	229,980	226,010	229,840	2.01	228,590	1.46	1.76	22.23 K	508.16 M	0.04	0.16	100.0	100.0	24.2 M	10.37 M	2.33	0.0
182	1402/09/25	225,990	228,790	225,000	226,990	0.58	225,310	-0.16	1.68	50.77 K	1.14 B	0.09	0.37	31.41	100.0	14.37 M	35.75 M	-2.49	-784.68 M
183	1402/09/22	225,730	233,670	222,690	225,990	-2.94	225,680	-3.07	4.93	2.01 M	45.45 B	13.95	52.59	99.94	3.04	1.53 M	34.52 M	-22.5	44.04 B
184	1402/09/21	222,120	244,990	221,650	229,000	1.46	232,830	3.16	10.53	132.89 K	3.09 B	1.13	4.18	98.59	75.03	45.53 M	28.31 M	1.61	729.17 M
185	1402/09/20	229,000	241,900	222,000	223,230	-3.81	225,700	-2.74	8.96	310.91 K	7.02 B	5.51	19.16	51.09	80.16	43.19 M	165.44 M	-3.83	-2.04 B
186	1402/09/19	223,020	245,340	223,020	235,000	5.36	232,070	4.05	10.01	269.21 K	6.25 B	52.56	96.73	99.99	32.9	124.94 M	41.12 M	3.04	4.19 B
187	1402/09/18	223,020	225,850	223,000	223,000	0.45	223,040	0.46	1.28	2.63 K	58.62 M	0.5	0.87	8.35	100.0	1.22 M	7.33 M	-5.99	-53.72 M
188	1402/09/15	222,040	224,900	222,000	222,020	-0.76	222,010	-0.76	1.31	6.11 K	135.69 M	1.1	2.16	16.71	100.0	2.52 M	16.96 M	-6.73	-113.02 M
189	1402/09/14	226,980	226,980	223,020	226,520	0.67	223,720	-0.57	1.78	1.6 K	35.82 M	0.3	0.51	93.96	100.0	3.37 M	5.12 M	-1.52	-2.16 M
190	1402/09/13	224,510	229,990	223,310	223,310	0.04	225,010	0.81	2.99	2.34 K	52.58 M	0.44	0.74	100.0	100.0	2.77 M	5.26 M	-1.9	0.0
191	1402/09/12	217,210	230,000	217,200	229,850	5.73	223,210	2.67	5.89	12.93 K	288.7 M	4.49	5.05	88.51	100.0	15.03 M	11.55 M	1.3	-33.17 M
192	1402/09/11	222,500	222,500	216,000	217,090	-0.68	217,400	-0.54	3.01	3.52 K	76.48 M	1.5	1.46	25.1	100.0	1.92 M	10.93 M	-5.69	-57.28 M
193	1402/09/08	215,730	221,900	215,730	216,530	0.68	218,570	1.63	2.86	7.29 K	159.41 M	5.9	3.45	100.0	100.0	19.93 M	12.26 M	1.63	0.0
194	1402/09/07	213,140	215,720	213,000	215,720	0.46	215,070	0.15	1.28	700.0	15.06 M	0.6	0.33	89.95	100.0	3.39 M	2.15 M	1.57	-1.51 M
195	1402/09/06	214,070	215,880	213,140	213,200	-0.81	214,740	-0.09	1.29	2.38 K	51.0 M	1.82	1.17	68.01	100.0	3.47 M	3.64 M	-1.05	-16.31 M
196	1402/09/05	214,040	215,940	214,040	214,710	-0.14	214,940	-0.03	0.89	505.0	10.85 M	0.39	0.25	100.0	100.0	986.76 K	1.36 M	-1.37	0.0
197	1402/09/04	216,910	216,910	214,000	215,300	0.49	215,010	0.35	1.36	845.0	18.17 M	0.59	0.24	37.3	100.0	968.18 K	2.6 M	-2.68	-11.39 M
198	1402/09/01	223,960	223,960	214,000	214,030	-0.36	214,250	-0.26	4.65	1.75 K	37.58 M	0.86	0.49	83.39	100.0	2.24 M	4.7 M	-2.1	-6.24 M
199	1402/08/30	214,090	217,840	214,000	217,840	2.62	214,810	1.2	1.79	332.0	7.13 M	0.14	0.09	95.8	100.0	1.37 M	2.38 M	-1.74	-299.6 K
200	1402/08/29	210,010	218,440	210,010	214,000	-2.14	212,270	-2.93	4.01	3.1 K	65.7 M	1.65	0.86	48.97	100.0	5.36 M	6.57 M	-1.23	-33.53 M
201	1402/08/28	217,960	219,990	217,960	218,500	0.93	218,680	1.01	0.93	441.0	9.64 M	0.24	0.12	100.0	99.09	3.21 M	1.59 M	2.02	87.99 K
202	1402/08/27	217,140	217,960	216,020	217,960	0.38	216,490	-0.3	0.9	1.56 K	33.84 M	0.52	0.42	31.61	100.0	2.14 M	4.23 M	-1.98	-23.14 M
203	1402/08/24	217,020	219,500	217,000	217,010	-0.53	217,140	-0.47	1.15	4.77 K	103.64 M	1.91	1.37	0.75	100.0	260.42 K	11.52 M	-44.22	-102.86 M
204	1402/08/23	218,010	219,750	218,010	218,010	-0.07	218,170	0.0	0.8	2.42 K	52.86 M	0.68	0.71	2.8	100.0	741.23 K	6.61 M	-8.91	-51.38 M
205	1402/08/22	218,050	219,000	218,030	218,580	0.26	218,160	0.06	0.44	176.0	3.84 M	0.04	0.05	100.0	100.0	548.53 K	767.94 K	-1.4	0.0
206	1402/08/21	218,020	218,020	218,020	218,020	0.0	218,020	0.0	0.0	255.0	5.56 M	0.06	0.07	0.0	100.0	0.0	2.78 M	0.0	-5.56 M
207	1402/08/20	218,010	219,990	218,010	218,030	0.01	218,030	0.01	0.91	7.46 K	162.67 M	2.63	2.22	11.45	100.0	3.73 M	10.84 M	-2.91	-144.05 M
208	1402/08/17	218,020	218,020	218,000	218,000	-0.16	218,010	-0.15	0.01	2.16 K	47.16 M	0.8	0.59	29.91	100.0	3.53 M	7.86 M	-2.23	-33.05 M
209	1402/08/16	216,040	219,900	216,040	217,110	0.25	218,340	0.82	1.79	7.67 K	167.49 M	6.29	2.21	52.84	100.0	6.32 M	10.47 M	-1.66	-78.99 M
210	1402/08/15	215,150	217,990	215,150	215,210	0.03	216,570	0.66	1.32	2.95 K	63.97 M	3.57	0.87	100.0	100.0	6.4 M	7.11 M	-1.11	0.0
211	1402/08/14	214,200	218,480	214,200	215,000	-1.29	215,150	-1.22	2.0	903.0	19.43 M	1.24	0.25	100.0	100.0	6.48 M	3.89 M	1.67	0.0
212	1402/08/13	222,000	222,000	213,710	218,990	3.0	217,800	2.44	3.88	515.0	11.22 M	0.07	0.14	100.0	100.0	1.6 M	1.87 M	-1.17	0.0
213	1402/08/10	211,010	215,530	211,010	215,530	0.74	212,610	-0.63	2.14	1.41 K	30.0 M	0.2	0.39	72.01	100.0	4.32 M	3.75 M	1.15	-8.4 M
214	1402/08/09	213,990	213,990	212,500	212,500	-0.19	213,950	0.49	0.7	317.0	6.78 M	0.04	0.09	5.66	100.0	383.83 K	2.26 M	-5.89	-6.4 M
215	1402/08/08	212,130	214,190	212,120	212,120	0.28	212,910	0.66	0.98	992.0	21.12 M	0.13	0.27	60.26	100.0	4.24 M	3.52 M	1.21	-8.39 M
216	1402/08/07	210,240	212,840	210,230	212,840	1.35	211,520	0.72	1.24	407.0	8.61 M	0.05	0.1	79.48	100.0	1.71 M	2.87 M	-1.68	-1.77 M
217	1402/08/06	210,010	210,010	205,000	210,000	-2.06	210,000	-2.06	2.44	32.21 K	676.29 M	17.54	11.27	0.53	100.0	903.02 K	135.26 M	-149.78	-672.68 M
218	1402/08/03	215,990	215,990	212,210	213,000	-1.13	214,410	-0.47	1.78	1.1 K	23.63 M	0.64	0.36	48.45	77.51	1.64 M	2.29 M	-1.4	-6.87 M
219	1402/08/02	215,020	217,400	215,010	216,000	0.46	215,430	0.2	1.11	2.61 K	56.21 M	1.87	0.85	11.41	100.0	1.28 M	4.68 M	-3.65	-49.79 M
220	1402/08/01	215,010	216,850	215,000	215,010	-0.03	215,010	-0.03	0.86	2.04 K	43.78 M	1.6	0.58	0.4	100.0	86.65 K	10.94 M	-126.31	-43.6 M
221	1402/07/30	215,020	216,900	215,010	215,010	-0.32	215,080	-0.28	0.88	1.49 K	31.96 M	0.92	0.42	97.04	100.0	7.75 M	3.55 M	2.18	-946.04 K
222	1402/07/29	214,030	216,900	214,030	216,900	0.5	215,690	-0.06	1.34	1.95 K	41.95 M	1.16	0.44	22.75	100.0	4.77 M	4.66 M	1.02	-32.41 M
223	1402/07/26	215,910	219,950	214,100	214,100	-0.57	215,820	0.23	2.73	538.0	11.61 M	0.17	0.12	20.6	100.0	797.33 K	3.87 M	-4.85	-9.22 M
224	1402/07/25	213,200	216,500	213,170	216,500	2.93	215,320	2.37	1.56	974.0	20.97 M	0.26	0.21	21.86	100.0	1.15 M	2.33 M	-2.03	-16.39 M
225	1402/07/24	210,020	212,700	210,020	212,650	-0.89	210,340	-1.97	1.28	1.41 K	29.74 M	0.37	0.31	100.0	100.0	5.95 M	5.95 M	1.0	0.0
226	1402/07/23	209,010	220,000	209,010	219,000	3.79	214,570	1.69	5.26	3.23 K	69.37 M	0.77	0.73	12.34	100.0	4.28 M	6.94 M	-1.62	-60.81 M
227	1402/07/22	211,020	211,500	211,010	211,010	-0.6	211,010	-0.6	0.23	2.23 K	47.12 M	0.56	0.51	8.78	100.0	2.07 M	4.71 M	-2.28	-42.98 M
228	1402/07/19	212,080	215,870	212,000	215,870	1.06	212,280	-0.62	1.83	8.37 K	177.68 M	3.52	1.95	14.62	100.0	4.33 M	16.15 M	-3.73	-151.7 M
229	1402/07/18	210,010	213,960	210,010	213,940	1.7	213,600	1.54	1.88	3.84 K	82.08 M	2.28	0.89	17.2	100.0	2.35 M	9.12 M	-3.88	-67.97 M
230	1402/07/17	211,000	211,170	210,020	210,020	-1.55	210,360	-1.39	0.55	1.41 K	29.62 M	0.73	0.32	100.0	100.0	4.23 M	5.92 M	-1.4	0.0
231	1402/07/16	214,800	214,900	211,000	211,000	-2.93	213,330	-1.86	1.85	5.08 K	108.31 M	1.59	1.22	8.84	94.76	1.6 M	9.33 M	-5.85	-93.06 M
232	1402/07/15	218,000	218,000	217,010	217,210	-2.06	217,370	-1.98	0.46	1.17 K	25.45 M	0.3	0.28	85.58	100.0	4.36 M	4.24 M	1.03	-3.67 M
233	1402/07/12	220,350	222,000	218,760	222,000	0.05	221,770	-0.06	1.48	407.0	9.03 M	0.08	0.09	20.07	87.7	362.27 K	1.13 M	-3.12	-6.1 M
234	1402/07/10	218,110	221,960	218,110	221,880	1.47	221,900	1.48	1.77	358.0	7.94 M	0.07	0.08	100.0	100.0	1.99 M	1.59 M	1.25	0.0
235	1402/07/09	218,500	222,000	218,000	218,100	-1.18	218,660	-0.93	1.83	2.63 K	57.49 M	0.38	0.61	65.33	100.0	3.41 M	4.79 M	-1.4	-19.93 M
236	1402/07/08	220,460	223,000	219,000	222,960	0.01	220,710	-1.0	1.83	11.43 K	252.35 M	2.15	3.01	20.33	100.0	4.66 M	12.62 M	-2.71	-201.05 M
237	1402/07/05	224,900	224,900	220,820	220,860	-0.57	222,940	0.36	1.85	4.88 K	108.73 M	0.59	1.28	53.6	100.0	6.48 M	8.36 M	-1.29	-50.45 M
238	1402/07/04	220,500	224,900	220,110	224,900	-0.86	222,130	-2.08	2.18	4.85 K	107.71 M	0.62	1.32	27.58	100.0	2.97 M	5.39 M	-1.81	-78.01 M
239	1402/07/03	228,880	228,880	220,540	220,780	-0.61	226,860	2.13	3.78	3.4 K	77.22 M	0.44	0.91	100.0	100.0	12.87 M	12.87 M	1.0	0.0
240	1402/07/01	220,100	225,000	220,020	225,000	1.31	222,130	0.02	2.26	10.24 K	227.35 M	1.8	3.07	30.9	100.0	7.03 M	11.37 M	-1.62	-157.1 M
241	1402/06/29	220,050	224,990	220,000	222,200	-0.62	222,080	-0.67	2.27	3.18 K	70.55 M	0.63	1.0	20.39	100.0	3.6 M	5.88 M	-1.63	-56.17 M
242	1402/06/28	220,190	229,990	220,180	221,400	-0.56	223,580	0.42	4.46	19.52 K	436.39 M	13.06	8.29	57.24	100.0	14.69 M	15.59 M	-1.06	-186.6 M
243	1402/06/27	223,290	223,290	220,030	221,010	0.42	222,640	1.16	1.48	3.0 K	66.84 M	1.42	0.8	100.0	100.0	13.37 M	3.93 M	3.4	0.0
244	1402/06/26	220,000	222,000	220,000	222,000	0.95	220,080	0.08	0.91	2.48 K	54.56 M	1.04	0.65	36.13	100.0	3.94 M	4.96 M	-1.26	-34.85 M
245	1402/06/22	219,000	222,000	218,810	218,810	-1.06	219,900	-0.57	1.46	194.0	4.27 M	0.07	0.04	100.0	100.0	853.2 K	853.2 K	1.0	0.0
246	1402/06/21	223,290	223,290	219,000	219,000	-0.77	221,160	0.21	1.96	195.0	4.31 M	0.06	0.04	100.0	100.0	1.08 M	1.44 M	-1.33	0.0
247	1402/06/20	223,250	223,250	216,760	221,970	0.15	220,700	-0.42	2.99	1.6 K	35.31 M	0.49	0.32	100.0	100.0	4.41 M	3.92 M	1.13	0.0
248	1402/06/19	217,010	223,280	217,010	218,700	-0.69	221,640	0.64	2.89	6.14 K	136.0 M	2.51	1.14	67.65	100.0	7.08 M	6.8 M	1.04	-44.0 M
249	1402/06/18	222,890	222,990	217,110	220,000	-0.89	220,230	-0.78	2.71	3.8 K	83.76 M	2.08	0.71	39.03	100.0	4.67 M	6.98 M	-1.49	-51.07 M
250	1402/06/14	221,920	223,280	218,650	218,700	0.54	221,970	2.05	2.12	2.2 K	48.81 M	1.19	0.36	100.0	100.0	3.75 M	4.44 M	-1.18	0.0
251	1402/06/13	215,130	221,990	215,130	219,500	1.28	217,520	0.37	3.19	1.69 K	36.74 M	0.99	0.25	100.0	100.0	3.67 M	7.35 M	-2.0	0.0
252	1402/06/12	215,010	220,000	215,000	216,750	-0.81	216,720	-0.83	2.33	2.43 K	52.6 M	1.07	0.33	95.91	100.0	5.04 M	3.09 M	1.63	-2.15 M
253	1402/06/11	218,500	222,900	215,200	218,500	0.83	218,530	0.84	3.58	2.09 K	45.65 M	0.93	0.27	100.0	100.0	4.57 M	6.52 M	-1.43	0.0
254	1402/06/08	215,010	219,990	215,010	218,100	0.82	216,710	0.18	2.32	723.0	15.67 M	0.24	0.09	100.0	100.0	1.96 M	1.74 M	1.13	0.0
255	1402/06/07	218,390	218,900	215,000	218,770	0.73	216,330	-0.39	1.81	2.31 K	49.91 M	0.76	0.29	78.72	100.0	3.57 M	3.33 M	1.07	-10.62 M
256	1402/06/06	214,010	217,500	214,010	217,190	2.51	217,180	2.51	1.63	969.0	21.04 M	0.34	0.12	100.0	100.0	3.01 M	2.34 M	1.29	0.0
257	1402/06/05	205,120	214,790	205,120	212,450	2.44	211,870	2.17	4.71	5.24 K	110.91 M	2.17	0.68	100.0	100.0	6.16 M	3.58 M	1.72	0.0
258	1402/06/04	212,100	212,100	202,500	207,080	1.62	207,380	1.77	4.74	2.02 K	41.97 M	0.25	0.26	100.0	100.0	3.5 M	3.23 M	1.08	0.0
259	1402/06/01	200,000	205,900	200,000	204,990	2.47	203,770	1.86	2.95	4.59 K	93.61 M	0.57	0.61	94.3	100.0	8.83 M	7.2 M	1.23	-5.34 M
260	1402/05/31	200,000	201,990	200,000	200,000	-0.05	200,040	-0.03	0.99	2.29 K	45.89 M	0.2	0.3	6.43	100.0	737.46 K	5.74 M	-7.78	-42.94 M
261	1402/05/30	200,100	200,100	200,100	200,100	0.02	200,100	0.02	0.0	25.0	500.25 K	0.0	0.0	100.0	100.0	500.25 K	500.25 K	1.0	0.0
262	1402/05/29	200,000	202,500	200,000	202,490	0.89	200,060	-0.32	1.25	3.1 K	62.04 M	0.26	0.39	6.35	100.0	492.24 K	7.75 M	-15.75	-58.1 M
263	1402/05/28	201,100	201,660	197,080	197,080	-1.95	200,700	-0.15	2.32	30.88 K	619.71 M	3.59	4.58	0.84	100.0	867.85 K	47.67 M	-54.93	-614.51 M
264	1402/05/25	201,020	201,020	201,000	201,000	-0.42	201,000	-0.42	0.01	3.89 K	78.21 M	0.46	0.56	16.94	100.0	1.89 M	13.03 M	-6.89	-64.96 M
265	1402/05/24	200,000	203,980	200,000	201,010	-1.47	201,840	-1.06	1.99	20.1 K	405.78 M	2.56	3.01	5.81	100.0	2.36 M	31.21 M	-13.23	-382.19 M
266	1402/05/23	204,000	204,100	204,000	204,000	0.88	204,010	0.88	0.05	4.64 K	94.74 M	0.45	0.68	27.41	100.0	6.49 M	6.77 M	-1.04	-68.77 M
267	1402/05/22	202,000	203,790	202,000	202,150	-0.33	202,230	-0.29	0.89	785.0	15.88 M	0.06	0.1	55.97	100.0	1.27 M	2.27 M	-1.79	-6.99 M
268	1402/05/21	203,000	204,990	202,000	202,000	-1.3	202,810	-0.91	1.48	13.61 K	275.92 M	1.19	1.78	2.55	100.0	2.35 M	21.22 M	-9.04	-268.87 M
269	1402/05/18	195,100	206,900	195,100	203,570	0.26	204,670	0.8	6.05	3.35 K	68.5 M	0.3	0.42	100.0	100.0	5.71 M	6.85 M	-1.2	0.0
270	1402/05/17	205,000	205,000	200,550	205,000	0.55	203,050	-0.4	2.22	16.89 K	342.86 M	1.85	2.14	70.16	32.09	24.05 M	15.72 M	1.53	130.51 M
271	1402/05/16	204,200	206,000	203,000	206,000	1.45	203,870	0.4	1.48	16.6 K	338.35 M	2.8	1.98	41.61	100.0	10.83 M	22.56 M	-2.08	-197.57 M
272	1402/05/15	203,150	203,400	203,000	203,000	-1.17	203,060	-1.14	0.2	13.12 K	266.43 M	3.55	1.58	20.47	100.0	4.96 M	26.64 M	-5.37	-211.89 M
273	1402/05/14	202,010	208,900	202,000	204,700	0.02	205,400	0.36	3.42	7.03 K	144.36 M	2.69	0.84	100.0	100.0	6.56 M	7.22 M	-1.1	0.0
274	1402/05/10	201,410	206,990	201,410	204,140	1.61	204,660	1.87	2.77	2.78 K	56.89 M	1.13	0.33	100.0	100.0	8.13 M	5.17 M	1.57	0.0
275	1402/05/09	200,680	203,940	200,000	203,870	0.8	200,900	-0.67	1.97	6.04 K	121.38 M	2.7	0.67	86.18	100.0	8.05 M	15.17 M	-1.89	-16.78 M
276	1402/05/08	201,530	203,300	200,510	203,300	-0.85	202,250	-1.37	1.39	715.0	14.46 M	0.31	0.08	100.0	100.0	1.61 M	2.41 M	-1.5	0.0
277	1402/05/07	202,020	209,870	202,020	207,500	-0.09	205,050	-1.27	3.89	1.9 K	38.96 M	0.58	0.15	100.0	100.0	4.87 M	2.78 M	1.75	0.0
278	1402/05/04	205,990	211,790	204,000	209,390	1.17	207,690	0.35	3.82	1.62 K	33.63 M	0.37	0.12	100.0	100.0	3.74 M	2.59 M	1.44	0.0
279	1402/05/03	211,940	211,950	204,120	206,500	0.32	206,960	0.54	3.84	2.02 K	41.7 M	0.36	0.15	100.0	100.0	3.48 M	3.79 M	-1.09	0.0
280	1402/05/02	207,500	207,500	202,010	206,890	2.1	205,840	1.58	2.72	4.95 K	101.81 M	0.66	0.36	100.0	100.0	6.36 M	4.85 M	1.31	0.0
281	1402/05/01	207,500	207,500	202,020	205,490	0.4	202,640	-0.99	2.71	1.18 K	23.89 M	0.13	0.08	100.0	100.0	3.98 M	3.98 M	1.0	0.0
282	1402/04/31	207,900	207,900	199,010	204,000	-0.25	204,670	0.07	4.47	6.67 K	136.5 M	0.61	0.48	100.0	100.0	9.75 M	7.58 M	1.29	0.0
283	1402/04/28	205,870	207,990	202,000	202,000	-0.91	204,520	0.32	2.97	7.07 K	144.53 M	0.58	0.49	36.35	100.0	2.92 M	6.02 M	-2.06	-92.0 M
284	1402/04/27	204,480	208,790	197,560	206,960	3.45	203,860	1.9	5.68	8.09 K	164.92 M	0.63	0.55	100.0	100.0	6.34 M	9.16 M	-1.44	0.0
285	1402/04/26	200,000	201,000	198,000	201,000	-0.28	200,060	-0.74	1.52	14.72 K	294.57 M	1.16	1.05	31.52	99.33	6.63 M	13.93 M	-2.1	-199.74 M
286	1402/04/25	205,000	205,000	200,000	200,000	-3.85	201,560	-3.1	2.5	7.47 K	150.58 M	0.45	0.53	4.46	100.0	745.59 K	10.04 M	-13.46	-143.87 M
287	1402/04/24	211,040	211,050	207,020	207,020	-0.89	208,010	-0.42	1.95	16.98 K	353.24 M	1.1	1.22	18.01	100.0	3.74 M	16.82 M	-4.5	-289.64 M
288	1402/04/21	210,000	210,010	205,070	207,580	-2.35	208,880	-1.74	2.41	13.42 K	280.32 M	0.94	0.97	27.87	100.0	3.55 M	15.57 M	-4.39	-202.21 M
289	1402/04/20	215,300	215,300	210,000	210,100	-2.12	212,570	-0.97	2.52	11.21 K	238.35 M	0.85	0.82	89.98	100.0	16.5 M	15.89 M	1.04	-23.88 M
290	1402/04/19	215,010	215,980	211,500	214,000	-0.72	214,660	-0.41	2.12	14.39 K	308.78 M	1.07	1.01	16.94	31.07	4.36 M	7.99 M	-1.83	-43.62 M
291	1402/04/18	219,000	219,000	213,000	216,000	-1.44	215,550	-1.64	2.82	26.69 K	575.23 M	2.63	1.94	48.92	100.0	16.55 M	30.28 M	-1.83	-293.84 M
292	1402/04/17	223,270	223,270	216,000	216,000	-1.83	219,150	-0.4	3.37	11.48 K	251.47 M	0.55	0.73	100.0	100.0	15.72 M	35.92 M	-2.29	0.0
293	1402/04/14	220,000	224,630	220,000	220,000	-0.33	220,030	-0.31	2.1	7.34 K	161.44 M	0.35	0.41	7.41	100.0	1.33 M	10.76 M	-8.09	-149.47 M
294	1402/04/13	217,000	223,490	217,000	220,010	1.44	220,720	1.77	2.99	6.3 K	138.99 M	0.29	0.3	74.39	100.0	5.74 M	6.04 M	-1.05	-35.6 M
295	1402/04/12	214,750	218,880	214,750	217,950	1.33	216,890	0.84	1.92	15.69 K	340.32 M	0.76	0.77	100.0	100.0	16.21 M	21.27 M	-1.31	0.0
296	1402/04/11	217,890	217,890	214,000	216,880	4.48	215,080	3.61	1.82	9.87 K	212.2 M	0.48	0.48	28.34	100.0	3.01 M	10.1 M	-3.36	-152.07 M
297	1402/04/10	214,720	214,730	201,050	214,500	-0.11	207,580	-3.33	6.8	65.6 K	1.36 B	7.93	1.36	35.43	100.0	22.97 M	54.47 M	-2.37	-879.27 M
298	1402/04/07	216,490	216,590	214,000	214,000	-0.76	214,730	-0.42	1.21	8.66 K	185.98 M	0.91	0.18	68.55	100.0	9.81 M	18.6 M	-1.9	-58.49 M
299	1402/04/06	223,190	223,190	215,360	215,360	-0.35	215,640	-0.22	3.64	7.79 K	168.07 M	0.71	0.16	100.0	100.0	8.4 M	8.0 M	1.05	0.0
300	1402/04/05	216,000	216,950	216,000	216,500	-0.15	216,120	-0.33	0.44	11.37 K	245.82 M	1.24	0.23	13.67	100.0	4.2 M	22.35 M	-5.32	-212.22 M
301	1402/04/04	221,500	221,500	216,000	217,800	0.58	216,830	0.13	2.55	8.83 K	191.38 M	0.94	0.17	41.9	100.0	4.01 M	10.63 M	-2.65	-111.2 M
302	1402/04/03	219,990	219,990	215,460	217,990	-0.58	216,540	-1.24	2.1	4.7 K	101.79 M	0.44	0.09	100.0	100.0	6.36 M	7.27 M	-1.14	0.0
303	1402/03/31	219,890	220,490	217,120	217,550	0.74	219,260	1.53	1.55	14.97 K	328.23 M	1.45	0.28	100.0	100.0	23.44 M	12.62 M	1.86	0.0
304	1402/03/30	215,150	219,700	215,150	219,700	-0.43	215,950	-2.13	2.11	14.84 K	320.49 M	1.65	0.27	100.0	100.0	24.65 M	26.71 M	-1.08	0.0
305	1402/03/29	220,500	223,210	215,150	216,610	-0.2	220,650	1.66	3.75	2.68 K	59.09 M	0.2	0.05	100.0	100.0	3.94 M	4.92 M	-1.25	0.0
306	1402/03/28	217,270	222,000	214,000	220,500	1.49	217,040	-0.11	3.74	9.73 K	211.08 M	0.65	0.16	32.39	100.0	4.27 M	7.04 M	-1.65	-142.72 M
307	1402/03/27	221,170	221,170	215,010	215,370	-3.07	217,270	-2.21	2.86	11.8 K	256.3 M	0.52	0.19	76.05	100.0	6.72 M	8.84 M	-1.31	-61.38 M
308	1402/03/24	220,460	225,790	218,200	221,170	1.82	222,190	2.29	3.48	12.61 K	280.27 M	0.41	0.13	100.0	83.92	21.56 M	10.23 M	2.11	45.07 M
309	1402/03/23	215,010	221,150	215,000	221,150	2.69	217,220	0.87	2.86	8.25 K	179.16 M	0.19	0.08	88.23	100.0	12.16 M	7.17 M	1.7	-21.09 M
310	1402/03/22	215,020	219,990	212,010	212,040	-2.61	215,350	-1.09	3.76	25.24 K	543.6 M	0.66	0.25	84.04	100.0	35.14 M	20.13 M	1.75	-86.77 M
311	1402/03/21	213,090	220,000	213,060	219,540	3.55	217,730	2.7	3.26	16.71 K	363.85 M	0.45	0.16	100.0	100.0	17.33 M	6.74 M	2.57	0.0
312	1402/03/20	215,170	218,990	200,000	216,050	0.41	212,010	-1.47	9.5	50.98 K	1.08 B	0.34	0.47	19.24	100.0	10.95 M	24.56 M	-2.24	-872.79 M
313	1402/03/17	214,610	219,990	210,020	214,010	-0.1	215,170	0.44	4.75	54.14 K	1.16 B	0.38	0.5	20.44	100.0	7.22 M	25.32 M	-3.51	-926.75 M
314	1402/03/16	222,380	222,880	199,580	212,510	-4.17	214,220	-3.4	11.67	64.52 K	1.38 B	0.48	0.6	84.25	100.0	18.2 M	60.1 M	-3.3	-217.69 M
315	1402/03/13	217,190	223,200	217,190	222,940	0.87	221,750	0.33	2.77	5.83 K	129.24 M	0.04	0.05	100.0	100.0	7.18 M	5.62 M	1.28	0.0
316	1402/03/10	224,000	224,000	217,220	220,000	-2.98	221,020	-2.53	3.12	11.37 K	251.3 M	0.08	0.1	84.12	100.0	8.81 M	9.67 M	-1.1	-39.92 M
317	1402/03/09	222,000	227,990	222,000	224,000	0.79	226,760	2.03	2.7	619.13 K	14.04 B	22.27	7.38	2.66	4.65	14.92 M	27.18 M	-1.82	-279.51 M
318	1402/03/08	228,800	228,800	221,000	224,870	1.84	222,240	0.65	3.53	6.4 K	142.32 M	0.19	0.07	78.68	100.0	7.0 M	8.37 M	-1.2	-30.34 M
319	1402/03/07	225,990	228,000	215,150	220,350	-3.16	220,800	-2.96	5.97	32.73 K	722.71 M	0.96	0.37	69.56	100.0	13.59 M	20.08 M	-1.48	-220.0 M
320	1402/03/06	229,030	230,000	222,710	224,150	-3.23	227,530	-1.77	3.27	31.89 K	725.61 M	0.9	0.36	68.72	100.0	17.19 M	17.7 M	-1.03	-227.0 M
321	1402/03/03	233,500	236,880	230,120	231,390	-0.6	231,640	-0.49	2.94	16.88 K	390.98 M	0.38	0.19	100.0	95.74	13.03 M	11.34 M	1.15	16.64 M
322	1402/03/02	234,380	237,900	229,000	232,600	-0.06	232,780	0.01	3.89	51.13 K	1.19 B	1.02	0.58	95.2	96.08	20.98 M	30.91 M	-1.47	-10.51 M
323	1402/03/01	236,500	238,350	230,000	232,990	-0.01	232,750	-0.11	3.63	31.91 K	742.79 M	0.16	0.36	93.79	96.79	13.66 M	32.68 M	-2.39	-22.26 M
324	1402/02/31	231,020	238,000	228,300	236,960	2.22	233,010	0.51	4.25	38.78 K	903.62 M	0.2	0.44	100.0	100.0	24.42 M	19.23 M	1.27	0.0
325	1402/02/30	229,040	234,000	225,500	230,790	-1.11	231,820	-0.67	3.77	38.39 K	890.05 M	0.2	0.44	73.82	100.0	16.03 M	22.82 M	-1.42	-233.0 M
326	1402/02/27	223,650	238,600	223,650	234,070	0.45	233,380	0.16	6.68	63.05 K	1.47 B	0.32	0.74	100.0	100.0	21.02 M	26.27 M	-1.25	0.0
327	1402/02/25	239,780	239,780	228,010	228,010	-3.59	233,010	-1.48	5.16	79.04 K	1.84 B	0.39	0.55	97.5	100.0	20.18 M	28.78 M	-1.43	-46.0 M
328	1402/02/24	220,010	239,780	220,010	239,780	10.0	236,510	8.5	8.99	751.29 K	17.77 B	11.4	6.93	19.71	10.04	34.0 M	20.51 M	1.66	1.72 B
329	1402/02/23	220,100	226,000	215,000	225,200	-3.72	217,990	-6.8	5.12	19.26 K	419.95 M	0.26	0.17	100.0	100.0	8.57 M	7.0 M	1.22	0.0
330	1402/02/20	238,050	247,500	220,020	233,000	1.69	233,890	2.08	12.49	53.17 K	1.24 B	0.71	0.49	94.2	100.0	16.05 M	16.15 M	-1.01	-72.17 M
331	1402/02/19	200,150	237,780	200,150	237,590	9.39	229,120	5.49	18.8	93.08 K	2.13 B	1.46	0.86	100.0	87.3	27.7 M	22.98 M	1.21	270.9 M
332	1402/02/18	244,810	244,810	215,210	215,220	-9.99	217,190	-9.17	13.75	103.7 K	2.25 B	1.94	0.99	51.39	100.0	14.29 M	27.81 M	-1.95	-1.09 B
333	1402/02/17	258,500	258,500	233,000	239,990	-7.01	239,120	-7.35	10.94	60.42 K	1.44 B	1.2	0.59	77.65	96.74	13.2 M	25.41 M	-1.93	-275.69 M
334	1402/02/16	258,940	258,980	256,000	258,980	1.79	258,080	1.44	1.16	60.98 K	1.57 B	1.2	0.6	100.0	100.0	21.27 M	28.61 M	-1.35	0.0
335	1402/02/13	260,000	262,990	252,700	254,850	-0.96	254,420	-1.12	4.07	54.21 K	1.38 B	1.08	0.54	100.0	100.0	18.64 M	29.98 M	-1.61	0.0
336	1402/02/12	256,700	262,970	256,000	256,500	1.12	257,310	1.43	2.72	40.04 K	1.03 B	0.78	0.4	100.0	100.0	18.4 M	21.03 M	-1.14	0.0
337	1402/02/11	256,800	256,990	246,010	253,600	0.17	253,670	0.2	4.46	51.33 K	1.3 B	1.08	0.53	100.0	100.0	18.34 M	33.39 M	-1.82	0.0
338	1402/02/10	249,300	256,890	248,900	255,790	5.7	253,170	4.62	3.21	44.91 K	1.14 B	1.01	0.46	100.0	97.36	14.77 M	21.29 M	-1.44	30.01 M
339	1402/02/09	239,900	245,980	237,000	245,980	5.5	242,000	3.8	3.79	63.68 K	1.54 B	1.6	0.67	100.0	82.81	26.12 M	19.05 M	1.37	264.93 M
340	1402/02/06	230,000	235,800	228,000	233,400	-0.18	233,150	-0.28	3.42	51.34 K	1.2 B	1.61	0.54	100.0	100.0	27.2 M	29.19 M	-1.07	0.0
341	1402/02/05	239,870	239,870	231,500	232,810	1.13	233,810	1.56	3.62	44.61 K	1.04 B	1.65	0.47	100.0	100.0	25.44 M	25.44 M	1.0	0.0
342	1402/02/04	233,980	233,980	225,510	231,410	-0.55	230,220	-1.06	3.76	32.56 K	749.65 M	0.12	0.35	84.66	100.0	19.23 M	31.24 M	-1.62	-115.0 M
343	1402/01/30	234,510	235,880	230,500	231,130	-2.6	232,690	-1.94	2.33	29.21 K	679.79 M	0.11	0.31	100.0	100.0	14.16 M	19.99 M	-1.41	0.0
344	1402/01/29	240,840	241,500	229,440	235,750	0.77	237,300	1.43	5.26	41.49 K	984.45 M	0.15	0.45	100.0	100.0	13.3 M	24.01 M	-1.8	0.0
345	1402/01/28	229,600	238,000	229,600	236,590	0.97	233,950	-0.15	3.66	11.88 K	277.91 M	0.04	0.13	100.0	100.0	7.94 M	8.68 M	-1.09	0.0
346	1402/01/27	234,990	240,950	230,020	231,510	-1.85	234,310	-0.66	4.75	20.2 K	473.26 M	0.07	0.22	100.0	100.0	7.76 M	14.79 M	-1.91	0.0
347	1402/01/26	223,000	236,400	222,500	233,000	7.38	235,870	8.71	6.25	1.27 M	29.95 B	30.22	41.18	5.31	6.19	33.14 M	33.72 M	-1.02	-264.03 M
348	1402/01/22	207,150	219,000	207,150	217,590	-0.94	216,980	-1.22	5.72	22.25 K	482.67 M	0.5	0.72	100.0	100.0	17.88 M	13.79 M	1.3	0.0
349	1402/01/21	226,950	226,950	211,010	214,000	-2.1	219,650	0.49	7.55	60.49 K	1.33 B	1.58	2.1	80.59	100.0	24.33 M	26.57 M	-1.09	-257.94 M
350	1402/01/20	217,890	219,960	217,000	219,180	0.8	218,580	0.52	1.36	29.43 K	643.19 M	0.81	1.02	100.0	100.0	16.08 M	16.93 M	-1.05	0.0
351	1402/01/19	210,340	219,380	210,340	214,200	1.67	217,440	3.2	4.3	80.76 K	1.76 B	3.09	3.01	100.0	80.46	29.27 M	27.17 M	1.08	343.14 M
352	1402/01/16	215,980	215,980	205,090	211,130	-0.62	210,690	-0.82	5.31	17.12 K	360.79 M	0.68	0.6	100.0	100.0	11.64 M	10.02 M	1.16	0.0
353	1402/01/15	211,100	216,800	208,080	208,640	-1.82	212,440	-0.03	4.19	33.56 K	712.98 M	1.29	1.09	100.0	100.0	15.84 M	26.41 M	-1.67	0.0
354	1402/01/14	211,990	214,610	210,000	214,150	0.96	212,500	0.18	2.2	30.18 K	641.35 M	1.25	0.75	100.0	100.0	11.45 M	16.44 M	-1.44	0.0
355	1402/01/09	212,500	216,860	205,550	214,000	2.93	212,110	2.02	5.5	19.39 K	411.29 M	0.66	0.44	100.0	100.0	10.82 M	9.79 M	1.11	0.0
356	1402/01/08	211,540	211,550	204,260	208,460	1.72	207,910	1.45	3.57	30.26 K	629.16 M	0.85	0.66	100.0	66.34	19.66 M	14.91 M	1.32	211.78 M
357	1402/01/07	205,000	206,490	195,110	206,000	-0.13	204,940	-0.64	5.83	13.17 K	269.89 M	0.37	0.27	100.0	100.0	10.0 M	7.71 M	1.3	0.0
358	1402/01/06	211,920	211,920	198,040	200,500	-0.86	206,260	1.99	7.01	37.26 K	768.54 M	1.24	0.74	100.0	100.0	18.74 M	20.77 M	-1.11	0.0
359	1402/01/05	197,000	206,800	194,650	204,000	2.8	202,240	1.91	6.24	20.42 K	413.04 M	0.64	0.41	100.0	100.0	21.74 M	16.52 M	1.32	0.0
360	1401/12/28	192,060	202,000	192,060	198,990	1.03	198,440	0.75	5.18	45.71 K	907.15 M	1.7	0.95	100.0	77.17	31.28 M	18.42 M	1.7	207.07 M
361	1401/12/27	205,120	205,120	188,810	197,500	5.91	196,960	5.62	8.64	61.76 K	1.22 B	3.07	1.36	100.0	80.65	19.31 M	28.03 M	-1.45	235.43 M
362	1401/12/24	184,980	188,500	184,980	188,500	4.01	186,480	2.89	1.9	13.28 K	247.72 M	0.65	0.3	100.0	100.0	11.26 M	7.99 M	1.41	0.0
363	1401/12/23	181,000	182,000	181,000	182,000	0.57	181,240	0.15	0.55	9.03 K	163.71 M	0.4	0.2	59.36	100.0	8.83 M	5.12 M	1.73	-66.54 M
364	1401/12/22	181,000	182,750	180,000	182,750	1.31	180,970	0.33	1.53	30.09 K	544.55 M	1.44	0.7	48.69	88.83	18.94 M	12.73 M	1.49	-218.62 M
365	1401/12/21	183,000	183,000	180,000	180,930	-1.28	180,380	-1.58	1.67	19.95 K	359.88 M	0.87	0.47	46.3	100.0	10.41 M	11.25 M	-1.08	-193.24 M
366	1401/12/20	185,700	190,880	180,000	185,490	0.68	183,280	-0.52	6.04	28.18 K	516.41 M	1.11	0.68	76.62	100.0	18.84 M	18.44 M	1.02	-120.75 M
367	1401/12/16	180,500	186,500	180,500	184,590	2.81	184,240	2.61	3.32	14.29 K	263.35 M	0.43	0.35	97.92	100.0	16.12 M	9.08 M	1.77	-5.47 M
368	1401/12/15	164,260	182,500	164,260	179,310	-1.75	179,550	-1.62	11.1	20.86 K	374.57 M	0.47	0.52	47.51	100.0	22.25 M	16.29 M	1.37	-196.61 M
369	1401/12/14	184,990	185,000	181,900	181,950	0.0	182,510	0.31	1.7	21.07 K	384.61 M	0.25	0.53	59.88	84.33	17.72 M	19.08 M	-1.08	-94.04 M
370	1401/12/13	184,000	184,400	180,000	182,980	0.17	181,950	-0.39	2.44	30.82 K	560.73 M	0.32	0.8	12.01	77.12	6.73 M	19.66 M	-2.92	-365.08 M
371	1401/12/10	184,000	186,000	181,000	181,010	-1.72	182,670	-0.82	2.76	39.55 K	722.51 M	0.39	1.06	29.61	89.86	14.26 M	27.05 M	-1.9	-435.35 M
372	1401/12/09	184,000	186,540	183,510	184,800	0.91	184,180	0.57	1.65	55.44 K	1.02 B	0.54	1.59	78.35	43.12	30.77 M	15.73 M	1.96	359.67 M
373	1401/12/08	185,000	188,670	180,200	184,060	-3.32	183,140	-3.81	4.7	76.28 K	1.4 B	0.74	2.39	61.36	93.39	31.75 M	35.26 M	-1.11	-447.4 M
374	1401/12/07	188,010	199,890	181,910	188,250	2.24	190,390	3.41	9.88	216.41 K	4.12 B	3.43	9.99	93.5	53.89	46.41 M	24.4 M	1.9	1.63 B
375	1401/12/06	174,300	185,500	174,300	185,500	9.33	184,120	8.52	6.43	87.85 K	1.62 B	1.87	4.99	100.0	47.27	18.59 M	13.18 M	1.41	852.97 M
376	1401/12/03	174,960	174,970	168,130	172,000	-1.88	169,670	-3.21	4.07	71.77 K	1.22 B	2.08	4.99	100.0	30.32	33.82 M	13.18 M	2.57	848.5 M
377	1401/12/02	172,000	176,730	171,970	174,680	2.66	175,300	3.02	2.77	65.72 K	1.15 B	3.0	5.67	100.0	64.74	26.18 M	19.63 M	1.33	406.28 M
378	1401/12/01	163,180	171,150	163,180	170,250	4.78	170,160	4.72	4.88	76.58 K	1.3 B	9.55	9.4	100.0	33.4	39.49 M	16.12 M	2.45	867.93 M
379	1401/11/30	162,500	162,500	161,120	162,500	0.86	162,490	0.86	0.86	13.86 K	225.28 M	2.56	1.71	63.93	100.0	36.01 M	25.03 M	1.44	-81.25 M
380	1401/11/26	163,660	163,660	159,520	161,000	-1.62	161,110	-1.55	2.6	6.77 K	109.05 M	1.17	0.75	23.1	100.0	3.15 M	9.09 M	-2.89	-83.87 M
381	1401/11/25	163,600	166,950	162,000	162,000	-0.98	163,650	0.03	3.06	9.46 K	154.87 M	1.93	1.03	32.95	84.79	12.76 M	10.1 M	1.26	-80.28 M
382	1401/11/24	163,340	164,990	162,600	164,000	0.4	163,600	0.16	1.47	2.73 K	44.66 M	0.46	0.26	74.72	100.0	8.34 M	4.96 M	1.68	-11.29 M
383	1401/11/23	166,370	166,400	161,510	161,510	-0.98	163,340	0.14	3.03	7.26 K	118.5 M	1.3	0.64	67.71	100.0	16.05 M	11.85 M	1.35	-38.26 M
384	1401/11/19	163,010	163,400	163,000	163,400	-0.31	163,110	-0.48	0.25	841.0	13.72 M	0.12	0.07	100.0	100.0	2.74 M	2.29 M	1.2	0.0
385	1401/11/18	162,500	169,900	162,500	163,000	0.96	163,900	1.52	4.55	8.74 K	143.31 M	1.29	0.69	98.87	100.0	14.17 M	15.92 M	-1.12	-1.62 M
386	1401/11/17	161,990	162,990	160,000	162,990	0.62	161,450	-0.33	1.87	4.97 K	80.16 M	0.61	0.37	70.15	100.0	14.06 M	11.45 M	1.23	-23.92 M
387	1401/11/16	162,990	162,990	161,010	161,010	-1.09	161,990	-0.49	1.23	7.84 K	127.05 M	1.0	0.56	38.16	100.0	9.7 M	10.59 M	-1.09	-78.57 M
388	1401/11/12	165,870	165,870	162,010	162,990	0.08	162,790	-0.04	2.38	5.41 K	88.1 M	0.51	0.37	58.38	100.0	5.72 M	5.18 M	1.1	-36.66 M
389	1401/11/11	165,360	165,360	162,020	164,000	1.54	162,860	0.84	2.06	6.88 K	112.0 M	0.61	0.45	92.64	100.0	11.53 M	7.47 M	1.54	-8.24 M
390	1401/11/10	163,490	166,860	160,000	161,930	-0.95	161,510	-1.21	4.29	8.87 K	143.21 M	0.82	0.54	30.63	100.0	4.39 M	11.93 M	-2.72	-99.35 M
391	1401/11/09	168,830	168,830	158,000	161,000	-4.64	163,490	-3.16	6.85	11.62 K	189.98 M	1.16	0.66	20.44	100.0	6.47 M	9.5 M	-1.47	-151.15 M
392	1401/11/08	173,250	173,250	168,000	169,000	-1.15	168,830	-1.25	3.13	6.63 K	112.0 M	0.62	0.32	32.39	100.0	6.05 M	9.33 M	-1.54	-75.73 M
393	1401/11/05	177,090	177,090	168,000	171,000	-1.76	170,970	-1.78	5.41	19.12 K	326.83 M	2.28	0.95	28.02	99.7	8.33 M	13.03 M	-1.57	-234.26 M
394	1401/11/04	174,750	176,350	172,500	172,500	-1.29	174,070	-0.39	2.23	10.26 K	178.56 M	1.14	0.5	40.06	100.0	7.15 M	9.4 M	-1.31	-107.02 M
395	1401/11/03	176,000	176,500	173,520	173,990	-0.17	174,750	0.26	1.72	6.69 K	116.93 M	0.54	0.32	94.04	100.0	9.16 M	5.85 M	1.57	-6.97 M
396	1401/11/02	174,930	175,000	172,050	175,000	0.04	174,290	-0.37	1.71	7.38 K	128.61 M	0.54	0.36	67.62	100.0	7.91 M	6.43 M	1.23	-41.64 M
397	1401/11/01	176,000	176,000	174,000	174,000	-0.86	174,930	-0.33	1.15	10.09 K	176.51 M	0.58	0.49	20.51	100.0	3.62 M	7.35 M	-2.03	-140.31 M
398	1401/10/28	176,040	176,900	175,100	176,040	0.0	175,510	-0.3	1.03	7.55 K	132.51 M	0.36	0.36	68.35	100.0	6.47 M	6.97 M	-1.08	-41.95 M
399	1401/10/27	178,400	178,400	173,510	174,320	0.01	176,040	0.99	2.82	13.48 K	237.23 M	0.64	0.64	97.58	100.0	9.65 M	7.19 M	1.34	-5.75 M
400	1401/10/26	175,350	175,350	170,440	174,900	2.62	174,310	2.27	2.88	23.66 K	412.36 M	1.14	1.19	96.8	96.99	30.7 M	22.22 M	1.38	-773.75 K
401	1401/10/24	171,000	173,180	168,010	173,170	1.55	170,440	-0.05	3.08	14.02 K	238.96 M	0.64	0.71	40.27	100.0	7.4 M	7.71 M	-1.04	-142.73 M
402	1401/10/21	171,090	173,800	169,000	169,000	-1.22	170,520	-0.33	2.84	28.03 K	477.95 M	1.42	1.45	27.79	100.0	9.49 M	12.92 M	-1.36	-345.12 M
403	1401/10/20	167,700	172,200	167,700	171,000	1.97	171,090	2.02	2.68	25.72 K	440.01 M	1.41	1.41	60.88	79.02	14.88 M	9.66 M	1.54	-79.84 M
404	1401/10/19	166,580	170,100	165,050	167,060	0.29	167,700	0.67	3.06	14.11 K	236.69 M	0.71	0.79	46.15	92.86	10.92 M	6.46 M	1.69	-110.58 M
405	1401/10/18	163,800	167,870	163,020	164,350	0.38	166,580	1.75	2.98	21.53 K	358.62 M	0.98	1.27	89.59	81.44	16.91 M	8.59 M	1.97	29.25 M
406	1401/10/17	163,800	165,870	162,300	163,030	0.46	163,720	0.89	2.2	20.03 K	327.89 M	0.82	1.25	89.43	90.01	32.58 M	17.36 M	1.88	-1.89 M
407	1401/10/14	162,500	163,000	161,000	163,000	0.31	162,280	-0.14	1.24	17.24 K	279.74 M	0.51	1.13	0.64	100.0	895.73 K	9.99 M	-11.15	-277.94 M
408	1401/10/13	164,630	165,000	160,000	163,000	-0.99	162,500	-1.29	3.13	18.46 K	299.95 M	0.56	1.25	15.1	100.0	5.66 M	25.0 M	-4.42	-254.67 M
409	1401/10/12	163,800	165,890	161,150	163,020	1.19	164,630	2.19	2.94	21.83 K	359.42 M	0.69	1.59	100.0	90.89	25.67 M	20.42 M	1.26	32.76 M
410	1401/10/11	163,490	163,490	159,000	160,010	-2.13	161,100	-1.46	2.82	32.59 K	525.02 M	1.13	2.64	46.49	100.0	27.12 M	26.25 M	1.03	-280.95 M
411	1401/10/10	170,090	170,090	160,750	163,000	-2.46	163,490	-2.17	5.81	32.05 K	524.01 M	1.4	2.96	32.66	100.0	24.45 M	13.1 M	1.87	-352.85 M
412	1401/10/07	162,000	171,000	160,090	169,980	6.18	167,110	4.39	6.81	64.73 K	1.08 B	6.04	8.45	91.6	59.74	28.31 M	12.67 M	2.23	344.59 M
413	1401/10/05	160,540	160,640	157,000	160,000	0.17	160,090	0.23	2.32	14.81 K	237.04 M	1.22	1.99	35.05	100.0	11.87 M	11.85 M	1.0	-153.95 M
414	1401/10/04	159,600	160,000	158,400	159,990	1.39	159,730	1.23	1.01	14.01 K	223.85 M	1.2	2.06	100.0	85.74	18.65 M	12.0 M	1.56	31.92 M
415	1401/10/03	157,500	159,590	155,800	159,550	2.47	157,790	1.34	2.43	19.01 K	299.88 M	2.37	3.23	99.04	78.92	16.5 M	9.1 M	1.81	60.34 M
416	1401/09/30	155,500	156,450	154,500	155,010	-0.32	155,700	0.13	1.26	1.98 K	30.83 M	0.21	0.34	78.32	71.63	2.41 M	1.84 M	1.31	2.06 M
417	1401/09/29	155,000	156,400	154,000	156,400	0.44	155,500	-0.13	1.56	3.8 K	59.12 M	0.29	0.63	67.23	100.0	5.68 M	5.37 M	1.06	-19.37 M
418	1401/09/28	155,210	158,000	153,000	154,020	-0.77	155,710	0.32	3.27	21.66 K	337.23 M	2.27	4.37	62.58	81.38	21.1 M	13.07 M	1.61	-63.41 M
419	1401/09/27	154,350	156,450	153,260	155,990	1.8	155,210	1.29	2.08	11.97 K	185.72 M	1.36	2.68	93.8	62.78	11.61 M	5.07 M	2.29	57.62 M
420	1401/09/26	153,030	153,490	153,000	153,490	0.3	153,230	0.13	0.32	725.0	11.11 M	0.08	0.15	86.23	100.0	2.39 M	2.22 M	1.08	-1.53 M
421	1401/09/23	151,580	154,000	151,580	153,350	1.17	153,030	0.96	1.6	9.23 K	141.17 M	1.28	2.0	96.52	56.71	12.39 M	5.0 M	2.48	56.2 M
422	1401/09/22	151,200	152,250	150,190	152,250	3.21	151,580	2.76	1.37	22.07 K	334.56 M	6.79	5.56	100.0	63.78	25.74 M	10.67 M	2.41	121.17 M
423	1401/09/21	147,000	147,990	147,000	147,990	2.04	147,510	1.71	0.67	3.63 K	53.59 M	0.9	0.75	55.9	74.76	7.49 M	4.01 M	1.87	-10.11 M
424	1401/09/20	144,920	146,920	144,920	144,920	0.0	145,030	0.08	1.38	8.19 K	118.71 M	2.84	1.72	87.79	100.0	26.05 M	9.13 M	2.85	-14.49 M
425	1401/09/19	145,310	145,500	144,800	144,800	-0.88	144,920	-0.79	0.48	1.02 K	14.78 M	0.29	0.2	3.64	100.0	537.65 K	2.96 M	-5.5	-14.24 M
426	1401/09/16	146,200	146,200	145,800	145,800	-0.27	146,080	-0.08	0.27	1.21 K	17.72 M	0.33	0.2	11.14	100.0	986.85 K	2.95 M	-2.99	-15.75 M
427	1401/09/15	146,190	146,200	146,190	146,190	0.0	146,200	0.01	0.01	2.21 K	32.35 M	0.63	0.33	90.38	100.0	29.24 M	5.39 M	5.42	-3.11 M
428	1401/09/14	146,200	146,200	146,000	146,200	0.0	146,190	-0.01	0.14	7.47 K	109.24 M	1.82	1.02	0.0	100.0	0.0	10.92 M	0.0	-109.24 M
429	1401/09/13	146,200	146,210	146,200	146,200	0.0	146,200	0.0	0.01	2.51 K	36.65 M	0.65	0.34	3.95	100.0	723.74 K	6.11 M	-8.44	-35.2 M
430	1401/09/12	146,160	148,000	146,160	146,170	0.01	146,200	0.03	1.26	4.29 K	62.75 M	1.35	0.52	47.59	100.0	4.27 M	5.7 M	-1.34	-32.89 M
431	1401/09/09	148,050	148,050	146,060	146,060	0.01	146,160	0.08	1.36	2.07 K	30.25 M	0.72	0.24	100.0	95.11	5.04 M	14.39 M	-2.85	1.48 M
432	1401/09/08	148,050	148,050	145,690	145,690	0.01	146,050	0.25	1.62	1.29 K	18.86 M	0.31	0.14	100.0	96.86	3.14 M	1.66 M	1.89	592.2 K
433	1401/09/07	144,440	146,000	144,440	146,000	1.1	145,680	0.88	1.08	10.4 K	151.48 M	4.82	1.21	2.33	100.0	3.53 M	10.1 M	-2.86	-147.95 M
434	1401/09/06	144,110	145,580	144,110	145,550	1.0	144,410	0.21	1.02	1.12 K	16.19 M	0.47	0.13	20.59	100.0	1.11 M	5.4 M	-4.86	-12.85 M
435	1401/09/05	144,080	144,500	144,080	144,500	0.29	144,110	0.02	0.29	982.0	14.15 M	0.26	0.11	9.89	100.0	700.13 K	1.77 M	-2.53	-12.75 M
436	1401/09/02	144,080	144,080	144,080	144,080	0.0	144,080	0.0	0.0	682.0	9.83 M	0.15	0.07	0.0	100.0	0.0	2.46 M	0.0	-9.83 M
437	1401/09/01	145,460	146,000	143,000	143,030	-1.67	144,080	-0.95	2.1	7.67 K	110.49 M	1.55	0.85	48.55	100.0	5.36 M	11.05 M	-2.06	-56.84 M
438	1401/08/30	145,460	145,460	145,460	145,460	0.0	145,460	0.0	0.0	328.0	4.77 M	0.04	0.04	0.0	100.0	0.0	1.59 M	0.0	-4.77 M
439	1401/08/29	145,720	146,990	145,000	145,000	-0.49	145,460	-0.18	1.37	2.17 K	31.49 M	0.22	0.23	51.53	100.0	5.41 M	2.86 M	1.89	-15.26 M
440	1401/08/28	146,090	146,100	144,000	144,000	-1.44	145,720	-0.26	1.46	7.73 K	112.62 M	0.78	0.86	12.79	100.0	7.2 M	12.51 M	-1.74	-98.22 M
441	1401/08/25	146,200	146,200	145,510	146,180	-0.01	146,100	-0.07	0.47	5.07 K	74.06 M	0.39	0.57	29.95	100.0	5.55 M	12.34 M	-2.23	-51.88 M
442	1401/08/24	148,050	149,000	145,010	145,020	0.01	146,200	0.82	2.75	9.41 K	137.57 M	0.65	1.12	97.89	78.48	19.24 M	9.81 M	1.96	26.71 M
443	1401/08/23	146,500	146,500	144,010	145,540	0.0	145,010	-0.36	1.73	21.33 K	309.3 M	1.53	2.89	58.43	100.0	30.12 M	22.09 M	1.36	-128.57 M
444	1401/08/22	145,570	146,890	145,000	145,000	-0.4	145,540	-0.03	1.3	6.0 K	87.35 M	0.46	0.84	10.33	100.0	1.29 M	6.24 M	-4.84	-78.33 M
445	1401/08/21	145,500	146,790	143,660	143,690	0.03	145,580	1.34	2.18	7.86 K	114.38 M	0.48	1.12	65.19	74.48	8.29 M	3.87 M	2.14	-10.63 M
446	1401/08/18	144,950	146,000	141,000	143,010	-1.35	143,650	-0.9	3.55	20.49 K	294.4 M	1.42	3.14	27.06	100.0	11.38 M	15.49 M	-1.36	-214.73 M
447	1401/08/17	144,900	146,500	143,000	145,050	1.0	144,960	0.93	2.45	17.0 K	246.45 M	1.4	2.41	76.45	74.92	13.46 M	7.1 M	1.9	3.79 M
448	1401/08/16	140,000	144,490	140,000	144,370	3.76	143,620	3.22	3.21	18.17 K	261.01 M	2.01	2.93	100.0	44.95	13.05 M	5.87 M	2.22	143.69 M
449	1401/08/15	138,900	140,000	138,000	140,000	1.62	139,140	0.99	1.45	2.07 K	28.86 M	0.2	0.34	76.19	100.0	2.75 M	1.7 M	1.62	-6.87 M
450	1401/08/14	134,010	139,000	134,010	138,900	4.31	137,770	3.46	3.72	24.06 K	331.54 M	3.76	4.82	99.26	43.54	20.57 M	6.01 M	3.42	184.75 M
451	1401/08/11	133,210	133,220	133,000	133,220	0.01	133,160	-0.04	0.17	10.8 K	143.83 M	2.14	2.35	9.04	100.0	3.25 M	13.08 M	-4.02	-130.83 M
452	1401/08/10	132,450	134,500	132,450	133,240	0.6	133,210	0.57	1.55	5.8 K	77.21 M	1.32	1.32	87.1	99.6	8.41 M	5.92 M	1.42	-9.65 M
453	1401/08/09	133,500	133,500	131,000	132,510	1.7	132,450	1.66	1.91	2.48 K	32.81 M	0.59	0.58	93.84	100.0	5.13 M	3.65 M	1.41	-2.02 M
454	1401/08/08	131,000	133,000	129,500	130,010	-0.05	130,290	0.16	2.7	8.97 K	116.89 M	2.47	2.27	55.38	100.0	10.79 M	9.74 M	1.11	-52.15 M
455	1401/08/07	131,360	131,360	129,500	130,000	-1.0	130,080	-0.94	1.44	3.93 K	51.09 M	1.18	1.02	19.35	100.0	1.41 M	5.68 M	-4.02	-41.21 M
456	1401/08/04	134,390	134,390	130,500	131,000	-2.52	131,310	-2.29	2.98	4.07 K	53.46 M	1.45	1.08	40.76	100.0	1.98 M	4.11 M	-2.08	-31.67 M
457	1401/08/03	138,250	138,250	133,600	133,610	-3.36	134,390	-2.79	3.48	2.59 K	34.78 M	1.05	0.71	28.04	100.0	1.63 M	3.48 M	-2.14	-25.03 M
458	1401/08/02	137,000	140,680	135,500	137,550	0.86	138,250	1.37	3.82	1.56 K	21.59 M	0.67	0.44	76.67	100.0	2.07 M	2.7 M	-1.3	-5.04 M
459	1401/08/01	137,040	137,040	136,000	136,500	-0.39	136,380	-0.48	0.76	6.03 K	82.28 M	4.82	1.8	16.6	100.0	13.66 M	11.75 M	1.16	-68.62 M
460	1401/07/30	137,500	139,000	137,000	137,000	-0.04	137,040	-0.01	1.46	2.42 K	33.16 M	1.18	0.63	23.15	100.0	1.92 M	4.15 M	-2.16	-25.48 M
461	1401/07/27	137,460	137,460	137,000	137,000	-0.33	137,060	-0.29	0.34	1.39 K	19.11 M	0.36	0.36	7.84	100.0	1.5 M	3.18 M	-2.13	-17.61 M
462	1401/07/26	137,640	137,640	137,000	137,500	-0.1	137,460	-0.13	0.47	927.0	12.74 M	0.1	0.24	55.73	100.0	3.55 M	1.82 M	1.95	-5.64 M
463	1401/07/25	138,190	140,980	137,000	137,500	-0.5	137,640	-0.4	2.91	817.0	11.24 M	0.09	0.2	80.38	100.0	1.29 M	1.87 M	-1.45	-2.21 M
464	1401/07/24	138,780	138,780	137,500	137,500	-0.92	138,190	-0.43	0.93	704.0	9.73 M	0.08	0.18	33.24	100.0	3.23 M	3.24 M	-1.0	-6.5 M
465	1401/07/23	139,890	140,000	138,000	140,000	0.08	138,780	-0.79	1.45	6.4 K	88.84 M	0.78	1.65	22.59	100.0	5.02 M	6.35 M	-1.26	-68.77 M
466	1401/07/20	140,000	142,800	137,500	139,000	0.67	139,890	1.31	3.85	10.26 K	143.57 M	1.53	2.87	83.13	79.92	6.63 M	7.65 M	-1.15	4.61 M
467	1401/07/19	138,010	138,310	136,500	138,290	0.9	138,080	0.74	1.33	27.77 K	383.4 M	19.08	12.18	5.04	4.03	2.76 M	3.09 M	-1.12	3.87 M
468	1401/07/18	137,150	137,150	137,000	137,110	-0.03	137,060	-0.07	0.11	848.0	11.62 M	0.62	0.35	31.03	95.87	1.8 M	1.86 M	-1.03	-7.54 M
469	1401/07/17	137,910	137,910	136,990	136,990	-0.67	137,150	-0.55	0.67	1.56 K	21.41 M	1.01	0.64	26.36	100.0	1.13 M	3.57 M	-3.16	-15.76 M
470	1401/07/16	138,640	138,640	137,500	138,400	-0.17	137,910	-0.53	0.83	549.0	7.57 M	0.3	0.22	48.46	100.0	1.22 M	1.26 M	-1.03	-3.9 M
471	1401/07/12	139,070	142,470	137,500	137,500	-1.13	138,640	-0.31	3.61	2.8 K	38.75 M	1.6	1.04	30.43	100.0	1.97 M	6.46 M	-3.29	-26.96 M
472	1401/07/11	139,830	139,900	138,500	139,850	0.01	139,070	-0.54	1.01	1.52 K	21.18 M	1.04	0.5	34.39	100.0	1.46 M	5.3 M	-3.63	-13.9 M
473	1401/07/10	139,830	139,830	139,830	139,830	0.0	139,830	0.0	0.0	422.0	5.9 M	0.29	0.13	8.53	100.0	503.39 K	737.6 K	-1.47	-5.4 M
474	1401/07/09	140,370	140,370	139,000	139,000	-0.98	139,830	-0.38	0.99	2.45 K	34.26 M	1.93	0.74	18.31	100.0	1.05 M	3.43 M	-3.28	-27.99 M
475	1401/07/06	139,870	141,670	139,870	140,100	0.19	140,370	0.39	1.29	1.9 K	26.67 M	0.58	0.56	100.0	100.0	4.45 M	2.96 M	1.5	0.0
476	1401/07/04	140,000	140,010	139,000	139,000	-1.15	139,830	-0.56	0.73	2.45 K	34.29 M	0.77	0.72	69.43	100.0	1.7 M	6.86 M	-4.03	-10.48 M
477	1401/07/02	140,650	140,650	140,600	140,600	-0.64	140,620	-0.62	0.04	119.0	1.67 M	0.03	0.03	100.0	100.0	557.79 K	836.69 K	-1.5	0.0
478	1401/06/30	141,510	141,510	141,500	141,500	-0.6	141,500	-0.6	0.01	344.0	4.87 M	0.09	0.09	30.52	100.0	1.49 M	4.87 M	-3.28	-3.38 M
479	1401/06/29	142,360	142,360	142,360	142,360	-0.13	142,360	-0.13	0.0	1.55 K	22.04 M	0.41	0.41	0.0	100.0	0.0	3.67 M	0.0	-22.04 M
480	1401/06/28	144,630	144,630	142,000	142,990	-1.13	142,550	-1.44	1.85	11.96 K	170.48 M	5.3	3.45	5.15	100.0	975.68 K	12.18 M	-12.48	-161.7 M
481	1401/06/27	145,570	146,500	144,000	146,500	0.64	144,630	-0.65	1.74	1.85 K	26.76 M	0.68	0.52	3.85	100.0	515.45 K	4.46 M	-8.65	-25.73 M
482	1401/06/23	145,790	147,000	145,010	145,600	-0.13	145,570	-0.15	1.37	2.35 K	34.27 M	0.91	0.67	12.93	100.0	1.11 M	6.85 M	-6.19	-29.84 M
483	1401/06/22	146,900	146,900	145,020	146,200	0.12	145,790	-0.16	1.3	1.99 K	29.04 M	0.67	0.57	47.39	100.0	4.59 M	7.26 M	-1.58	-15.28 M
484	1401/06/21	146,060	146,060	146,000	146,000	-0.04	146,020	-0.03	0.04	680.0	9.93 M	0.22	0.19	19.12	100.0	1.9 M	1.99 M	-1.05	-8.03 M
485	1401/06/20	147,710	147,710	145,000	145,010	-1.83	146,060	-1.12	1.87	4.4 K	64.22 M	1.76	1.29	15.18	100.0	2.44 M	8.03 M	-3.29	-54.47 M
486	1401/06/19	148,440	148,440	147,000	147,000	-0.97	147,710	-0.49	0.98	4.1 K	60.59 M	1.29	1.26	2.48	100.0	1.5 M	4.66 M	-3.1	-59.09 M
487	1401/06/16	148,440	148,440	148,440	148,440	0.0	148,440	0.0	0.0	1.74 K	25.84 M	0.39	0.53	0.0	100.0	0.0	3.69 M	0.0	-25.84 M
488	1401/06/15	148,900	148,900	147,500	147,500	-0.94	148,440	-0.31	0.95	4.05 K	60.13 M	0.95	1.31	0.0	100.0	0.0	10.02 M	0.0	-60.13 M
489	1401/06/14	148,900	148,900	148,900	148,900	0.0	148,900	0.0	0.0	1.51 K	22.41 M	0.3	0.48	0.0	100.0	0.0	4.48 M	0.0	-22.41 M
490	1401/06/13	148,900	148,900	148,900	148,900	0.0	148,900	0.0	0.0	1.07 K	15.87 M	0.2	0.34	0.0	100.0	0.0	7.94 M	0.0	-15.87 M
491	1401/06/12	149,310	149,320	148,500	148,500	-0.54	148,900	-0.27	0.55	7.53 K	112.14 M	1.65	2.59	20.31	100.0	22.78 M	11.21 M	2.03	-89.36 M
492	1401/06/09	150,010	150,020	148,000	148,020	-1.33	149,310	-0.47	1.36	7.93 K	118.46 M	2.07	2.95	9.66	100.0	3.82 M	14.81 M	-3.88	-107.01 M
493	1401/06/08	150,020	150,030	150,000	150,030	0.01	150,010	-0.01	0.02	3.22 K	48.36 M	0.82	1.16	3.1	100.0	1.5 M	6.91 M	-4.61	-46.86 M
494	1401/06/07	150,430	150,430	149,500	149,500	-0.62	150,020	-0.27	0.62	5.51 K	82.62 M	1.69	2.14	0.0	100.0	0.0	11.8 M	0.0	-82.62 M
495	1401/06/05	154,000	154,000	150,380	150,380	0.0	150,430	0.03	2.41	2.99 K	44.93 M	0.81	1.11	35.88	100.0	4.03 M	4.49 M	-1.11	-28.81 M
496	1401/06/02	150,480	150,850	150,000	150,850	0.25	150,380	-0.07	0.57	3.12 K	46.95 M	0.85	1.11	28.27	100.0	2.65 M	6.71 M	-2.53	-33.68 M
497	1401/06/01	150,880	150,990	150,000	150,100	-0.52	150,480	-0.27	0.66	4.35 K	65.4 M	1.37	1.36	33.81	53.05	4.42 M	5.78 M	-1.31	-12.58 M
498	1401/05/31	151,230	151,230	150,500	150,500	-0.48	150,880	-0.23	0.49	3.81 K	57.53 M	1.41	1.22	0.0	60.76	0.0	5.83 M	0.0	-34.96 M
499	1401/05/30	151,230	151,230	151,230	151,230	0.0	151,230	0.0	0.0	1.99 K	30.06 M	0.75	0.57	0.0	69.82	0.0	3.0 M	0.0	-20.99 M
500	1401/05/29	151,850	151,850	150,500	150,510	-0.88	151,230	-0.41	0.9	5.08 K	76.78 M	2.49	1.48	15.0	100.0	11.51 M	9.6 M	1.2	-65.27 M
501	1401/05/26	156,490	156,490	151,770	151,770	0.0	151,850	0.05	3.11	3.07 K	46.62 M	1.88	0.92	46.02	92.04	4.29 M	3.58 M	1.2	-21.45 M
502	1401/05/25	152,500	152,500	151,640	151,640	0.0	151,770	0.09	0.57	1.94 K	29.47 M	1.16	0.58	80.91	100.0	4.77 M	2.95 M	1.62	-5.63 M
503	1401/05/24	151,630	151,650	151,630	151,650	0.01	151,640	0.01	0.01	1.47 K	22.23 M	1.0	0.43	45.3	100.0	5.03 M	3.18 M	1.59	-12.16 M
504	1401/05/23	151,600	152,000	151,600	151,600	0.0	151,630	0.02	0.26	1.65 K	25.06 M	1.13	0.47	7.46	100.0	1.87 M	2.28 M	-1.22	-23.19 M
505	1401/05/22	151,770	152,000	151,330	151,330	0.01	151,600	0.19	0.44	2.08 K	31.59 M	1.49	0.54	100.0	90.41	3.16 M	5.71 M	-1.81	3.03 M
506	1401/05/19	153,950	153,950	150,650	150,650	0.0	151,310	0.44	2.19	1.0 K	15.18 M	0.56	0.25	50.07	80.04	1.9 M	2.43 M	-1.28	-4.55 M
507	1401/05/18	153,990	153,990	150,410	150,410	0.0	150,650	0.16	2.38	2.19 K	32.96 M	1.06	0.53	81.2	83.91	5.35 M	3.46 M	1.55	-894.39 K
508	1401/05/15	150,410	150,410	150,410	150,410	0.01	150,410	0.01	0.0	370.0	5.57 M	0.12	0.09	100.0	100.0	1.86 M	1.86 M	1.0	0.0
509	1401/05/12	152,000	152,000	150,000	150,000	-0.35	150,400	-0.09	1.33	1.69 K	25.48 M	0.57	0.39	53.37	100.0	2.27 M	1.7 M	1.33	-11.88 M
510	1401/05/11	150,000	150,840	150,000	150,840	0.0	150,530	-0.21	0.56	1.74 K	26.21 M	0.48	0.39	62.97	100.0	16.5 M	3.74 M	4.41	-9.7 M
511	1401/05/10	151,000	151,000	150,500	150,500	-1.02	150,840	-0.8	0.33	2.95 K	44.53 M	0.71	0.65	2.3	100.0	512.36 K	4.45 M	-8.69	-43.5 M
512	1401/05/09	152,090	152,090	152,000	152,000	-0.06	152,050	-0.03	0.06	3.58 K	54.43 M	0.62	0.73	0.0	100.0	0.0	4.19 M	0.0	-54.43 M
513	1401/05/08	152,490	152,490	151,500	152,000	-0.32	152,090	-0.26	0.65	5.09 K	77.41 M	0.95	1.03	0.0	100.0	0.0	25.8 M	0.0	-77.41 M
514	1401/05/05	152,470	152,870	152,470	152,870	0.26	152,490	0.01	0.26	1.38 K	21.01 M	0.2	0.23	6.91	100.0	725.59 K	2.63 M	-3.62	-19.56 M
515	1401/05/03	152,690	152,700	152,000	152,000	-0.45	152,470	-0.14	0.46	5.14 K	78.43 M	0.77	0.4	0.64	100.0	503.91 K	8.71 M	-17.29	-77.93 M
516	1401/05/02	152,670	153,000	152,500	152,500	-0.11	152,690	0.01	0.33	5.56 K	84.91 M	0.97	0.4	28.14	100.0	7.96 M	6.53 M	1.22	-61.02 M
517	1401/05/01	153,480	156,950	151,500	152,500	-0.26	152,670	-0.15	3.6	11.89 K	181.46 M	3.05	0.88	27.81	100.0	7.21 M	11.34 M	-1.57	-131.0 M
518	1401/04/29	153,000	153,000	152,500	152,500	-0.33	152,900	-0.07	0.33	2.79 K	42.61 M	0.74	0.19	9.05	100.0	3.86 M	5.33 M	-1.38	-38.76 M
519	1401/04/28	153,610	154,000	152,000	152,000	-1.05	153,000	-0.4	1.32	9.65 K	147.67 M	3.55	0.65	2.42	100.0	1.19 M	12.31 M	-10.31	-144.09 M
520	1401/04/26	154,000	154,000	153,000	153,000	-0.66	153,610	-0.26	0.65	3.3 K	50.75 M	0.86	0.22	0.0	100.0	0.0	4.61 M	0.0	-50.75 M
521	1401/04/25	153,190	158,500	153,190	153,190	0.0	154,010	0.54	3.47	1.15 K	17.7 M	0.27	0.07	86.32	100.0	2.55 M	2.53 M	1.01	-2.42 M
522	1401/04/22	153,120	154,000	153,000	153,000	-0.08	153,190	0.05	0.65	2.61 K	40.03 M	0.56	0.14	13.86	100.0	1.11 M	5.0 M	-4.51	-34.48 M
523	1401/04/21	153,060	154,010	153,060	153,060	0.0	153,120	0.04	0.62	2.1 K	32.2 M	0.43	0.11	6.6	95.36	1.06 M	4.39 M	-4.13	-28.58 M
524	1401/04/20	153,250	153,250	152,500	152,500	-0.49	153,060	-0.12	0.49	4.43 K	67.84 M	0.95	0.24	0.74	100.0	503.28 K	4.52 M	-8.99	-67.33 M
525	1401/04/18	153,620	153,620	153,000	153,000	-0.4	153,250	-0.24	0.41	8.99 K	137.69 M	2.33	0.5	0.37	100.0	504.9 K	13.77 M	-27.27	-137.19 M
526	1401/04/15	153,680	153,680	153,500	153,500	-0.12	153,620	-0.04	0.12	3.17 K	48.76 M	0.77	0.18	2.14	100.0	522.51 K	4.88 M	-9.33	-47.71 M
527	1401/04/14	153,790	153,790	153,500	153,500	-0.19	153,680	-0.07	0.19	4.5 K	69.17 M	0.87	0.25	17.72	100.0	6.13 M	13.83 M	-2.26	-56.91 M
528	1401/04/13	154,000	154,050	153,500	153,500	-0.4	153,790	-0.21	0.36	3.52 K	54.18 M	0.61	0.19	1.99	100.0	1.08 M	4.93 M	-4.57	-53.1 M
529	1401/04/12	154,600	154,600	154,000	154,000	-0.39	154,120	-0.31	0.39	3.07 K	47.35 M	0.34	0.16	40.8	100.0	4.83 M	3.16 M	1.53	-28.03 M
530	1401/04/11	155,000	155,000	154,000	154,000	-0.66	154,600	-0.27	0.65	5.05 K	78.08 M	0.13	0.27	1.98	100.0	1.55 M	4.59 M	-2.97	-76.53 M
531	1401/04/08	155,000	155,500	155,000	155,000	-0.13	155,020	-0.12	0.32	4.45 K	68.99 M	0.11	0.24	10.13	100.0	2.33 M	7.67 M	-3.29	-62.0 M
532	1401/04/07	155,210	155,250	155,200	155,250	0.03	155,200	0.0	0.03	9.89 K	153.51 M	0.25	0.52	1.52	100.0	1.16 M	17.06 M	-14.65	-151.18 M
533	1401/04/06	161,100	161,100	155,140	155,140	0.0	155,200	0.04	3.84	6.49 K	100.79 M	0.14	0.29	2.01	100.0	1.01 M	12.6 M	-12.45	-98.76 M
534	1401/04/05	155,900	155,900	155,000	155,000	-0.58	155,140	-0.49	0.58	19.86 K	308.09 M	0.47	0.89	0.0	100.0	0.0	14.67 M	0.0	-308.09 M
535	1401/04/04	158,270	158,270	154,800	154,800	-2.19	155,900	-1.5	2.24	146.86 K	2.29 B	9.48	9.75	0.77	2.65	3.53 M	6.07 M	-1.72	-43.1 M
536	1401/04/01	158,270	159,000	158,270	158,270	0.0	158,270	0.0	0.46	21.5 K	340.22 M	1.5	1.43	1.52	100.0	1.03 M	15.46 M	-14.97	-335.06 M
537	1401/03/31	158,270	158,280	158,270	158,270	0.0	158,270	0.0	0.01	6.35 K	100.44 M	0.29	0.43	13.22	100.0	4.43 M	5.91 M	-1.33	-87.16 M
538	1401/03/30	158,300	158,580	157,500	158,300	0.0	158,270	-0.02	0.69	31.86 K	504.28 M	1.77	2.24	1.05	100.0	2.65 M	18.68 M	-7.04	-498.97 M
539	1401/03/29	158,120	161,000	158,120	158,120	0.0	158,300	0.11	1.82	6.77 K	107.17 M	0.39	0.46	23.13	100.0	3.54 M	7.66 M	-2.16	-82.38 M
540	1401/03/28	158,120	158,120	158,120	158,120	0.0	158,120	0.0	0.0	11.01 K	174.12 M	0.72	0.67	0.0	100.0	0.0	9.67 M	0.0	-174.12 M
541	1401/03/25	158,000	159,000	158,000	158,110	0.0	158,120	0.01	0.63	15.62 K	247.0 M	1.22	0.93	1.76	100.0	2.17 M	19.0 M	-8.76	-242.67 M
542	1401/03/24	158,000	158,140	158,000	158,020	-0.06	158,110	0.0	0.09	45.87 K	725.26 M	8.66	2.97	11.82	12.8	9.52 M	7.73 M	1.23	-7.09 M
543	1401/03/23	158,000	159,900	156,470	158,070	1.06	158,110	1.09	2.19	10.51 K	166.24 M	1.5	0.6	100.0	33.47	11.87 M	3.97 M	2.99	110.6 M
544	1401/03/22	156,400	156,990	156,380	156,390	0.01	156,410	0.02	0.39	3.07 K	48.06 M	0.47	0.17	29.33	100.0	3.52 M	4.01 M	-1.14	-33.97 M
545	1401/03/21	156,380	156,400	156,380	156,380	0.0	156,380	0.0	0.01	1.92 K	29.99 M	0.29	0.11	21.53	100.0	3.23 M	3.33 M	-1.03	-23.54 M
546	1401/03/18	156,380	156,380	156,380	156,380	0.0	156,380	0.0	0.0	2.9 K	45.29 M	0.39	0.15	0.0	100.0	0.0	3.48 M	0.0	-45.29 M
547	1401/03/17	156,000	156,500	156,000	156,390	0.0	156,380	-0.01	0.32	8.07 K	126.21 M	1.0	0.4	4.51	100.0	1.42 M	7.01 M	-4.93	-120.52 M
548	1401/03/16	157,290	157,290	156,000	156,000	-0.82	156,390	-0.57	0.83	19.06 K	298.09 M	0.94	0.88	0.73	100.0	1.09 M	11.92 M	-10.89	-295.9 M
549	1401/03/11	157,200	157,500	157,200	157,500	0.19	157,290	0.06	0.19	986.0	15.51 M	0.04	0.04	83.38	100.0	2.59 M	2.22 M	1.17	-2.58 M
550	1401/03/10	156,000	158,550	156,000	156,040	0.01	157,200	0.75	1.63	1.89 K	29.76 M	0.08	0.08	98.27	100.0	3.25 M	2.29 M	1.42	-514.8 K
551	1401/03/09	156,000	157,000	156,000	156,000	0.93	156,030	0.95	0.64	7.14 K	111.36 M	0.28	0.29	2.57	100.0	2.86 M	6.19 M	-2.17	-108.5 M
552	1401/03/08	155,500	155,500	154,000	154,000	-1.72	154,560	-1.36	0.97	11.33 K	175.1 M	0.47	0.45	21.51	100.0	9.42 M	11.67 M	-1.24	-137.43 M
553	1401/03/07	156,670	156,990	155,000	156,000	-0.42	156,690	0.02	1.28	80.56 K	1.26 B	6.91	3.76	4.31	97.52	7.78 M	53.52 M	-6.88	-1.18 B
554	1401/03/04	157,000	157,010	156,010	156,260	0.16	156,660	0.42	0.64	10.73 K	168.16 M	0.88	0.42	24.49	44.69	4.12 M	3.76 M	1.1	-33.97 M
555	1401/03/03	156,000	156,050	156,000	156,000	-0.48	156,010	-0.47	0.03	4.02 K	62.73 M	0.19	0.15	32.31	87.57	4.05 M	2.89 M	1.4	-34.66 M
556	1401/03/02	158,110	159,000	155,000	157,590	-0.33	156,750	-0.86	2.58	21.59 K	338.45 M	1.02	0.83	8.25	100.0	3.99 M	13.02 M	-3.26	-310.53 M
557	1401/03/01	158,060	158,880	158,060	158,880	0.52	158,110	0.03	0.52	2.83 K	44.73 M	0.12	0.11	7.03	100.0	785.91 K	3.73 M	-4.74	-41.59 M
558	1401/02/31	158,060	158,200	157,500	158,060	0.0	158,060	0.0	0.44	19.13 K	302.35 M	0.63	0.74	10.96	100.0	6.63 M	9.75 M	-1.47	-269.21 M
559	1401/02/28	157,770	158,810	157,760	158,100	0.22	158,060	0.19	0.67	13.34 K	210.81 M	0.44	0.52	69.46	100.0	12.2 M	5.7 M	2.14	-64.38 M
560	1401/02/27	156,990	158,360	156,410	158,000	1.29	157,760	1.13	1.25	49.13 K	774.98 M	2.25	2.05	20.65	29.31	11.43 M	6.68 M	1.71	-67.18 M
561	1401/02/26	156,880	157,700	154,500	156,070	-0.52	155,990	-0.57	2.07	21.39 K	333.66 M	1.02	0.93	42.05	100.0	6.68 M	7.94 M	-1.19	-193.34 M
562	1401/02/25	158,000	158,000	156,000	156,880	-0.55	156,880	-0.55	1.28	19.31 K	302.94 M	0.79	0.83	20.12	100.0	4.69 M	9.47 M	-2.02	-241.99 M
563	1401/02/24	155,090	160,000	155,090	157,190	1.36	157,740	1.72	3.17	49.37 K	778.81 M	2.07	2.34	48.61	62.58	18.93 M	14.34 M	1.32	-108.84 M
564	1401/02/21	155,000	155,500	154,030	155,010	0.9	155,080	0.95	0.95	13.53 K	209.76 M	0.39	0.64	64.95	100.0	9.08 M	6.36 M	1.43	-73.52 M
565	1401/02/20	153,010	154,200	153,000	154,200	-0.03	153,620	-0.4	0.78	5.34 K	82.06 M	0.16	0.25	73.08	100.0	3.75 M	4.83 M	-1.29	-22.09 M
566	1401/02/19	153,860	155,000	153,860	153,870	0.01	154,240	0.25	0.74	16.88 K	260.3 M	0.52	0.78	13.39	78.99	6.97 M	7.09 M	-1.02	-170.77 M
567	1401/02/18	153,000	154,200	153,000	154,140	0.69	153,860	0.51	0.78	36.85 K	567.0 M	1.32	1.77	8.47	100.0	2.67 M	14.92 M	-5.59	-518.96 M
568	1401/02/17	153,730	154,390	152,500	153,000	-0.47	153,080	-0.42	1.24	46.66 K	714.31 M	2.38	2.44	22.14	100.0	6.33 M	23.81 M	-3.76	-556.13 M
569	1401/02/12	153,990	154,100	153,010	154,100	0.48	153,730	0.23	0.71	65.96 K	1.01 B	2.55	4.03	1.15	11.3	1.94 M	6.03 M	-3.11	-102.98 M
570	1401/02/11	154,000	154,750	153,000	153,160	-0.63	153,370	-0.49	1.14	5.83 K	89.43 M	0.21	0.35	48.77	99.43	3.63 M	5.93 M	-1.63	-45.31 M
571	1401/02/10	156,990	156,990	153,300	154,500	0.78	154,130	0.54	2.41	6.89 K	106.26 M	0.24	0.42	44.05	100.0	3.9 M	4.62 M	-1.18	-59.45 M
572	1401/02/07	153,320	154,700	152,990	154,250	0.61	153,300	-0.01	1.12	13.99 K	214.4 M	0.52	0.89	17.12	99.75	4.59 M	7.13 M	-1.55	-177.16 M
573	1401/02/06	152,010	153,980	152,010	153,000	-0.27	153,320	-0.06	1.3	5.22 K	80.1 M	0.18	0.33	68.77	100.0	4.24 M	3.48 M	1.22	-25.02 M
574	1401/02/05	151,000	153,700	151,000	153,700	2.15	153,410	1.95	1.79	97.39 K	1.49 B	7.92	6.2	6.0	23.72	5.97 M	10.13 M	-1.7	-264.83 M
575	1401/02/04	150,000	155,000	150,000	153,000	0.63	150,470	-1.03	3.33	15.29 K	230.13 M	1.3	0.97	25.92	100.0	2.84 M	7.42 M	-2.61	-170.47 M
576	1401/01/31	153,110	153,110	152,000	152,100	-0.52	152,040	-0.56	0.73	13.32 K	202.44 M	1.36	0.88	12.0	100.0	3.04 M	6.33 M	-2.08	-178.14 M
577	1401/01/30	149,000	154,350	149,000	153,940	1.47	152,890	0.78	3.59	2.45 K	37.5 M	0.17	0.16	91.93	68.2	3.13 M	1.71 M	1.84	8.9 M
578	1401/01/29	149,110	152,410	149,110	151,080	1.25	151,710	1.68	2.21	19.42 K	294.62 M	1.69	1.32	74.21	100.0	9.51 M	9.5 M	1.0	-75.99 M
579	1401/01/28	152,660	152,660	148,120	150,400	1.52	149,210	0.72	3.07	10.98 K	163.82 M	0.88	0.77	100.0	100.0	7.12 M	7.8 M	-1.1	0.0
580	1401/01/27	147,840	149,490	147,840	149,490	1.12	148,150	0.21	1.12	12.62 K	186.99 M	1.0	0.62	78.09	100.0	14.6 M	10.39 M	1.41	-40.97 M
581	1401/01/24	146,200	151,000	146,200	148,000	0.56	147,840	0.46	3.28	3.63 K	53.69 M	0.23	0.17	97.95	100.0	4.38 M	3.84 M	1.14	-1.1 M
582	1401/01/23	148,000	149,990	146,500	146,500	-2.42	147,170	-1.98	2.38	23.55 K	346.52 M	1.63	1.18	8.02	100.0	3.48 M	19.25 M	-5.54	-318.71 M
583	1401/01/22	150,000	150,600	150,000	150,490	0.07	150,140	-0.17	0.4	6.72 K	100.85 M	0.42	0.34	51.01	100.0	2.86 M	4.58 M	-1.6	-49.41 M
584	1401/01/21	153,700	153,700	149,810	149,950	0.92	150,390	1.21	2.6	15.61 K	234.7 M	1.04	0.79	100.0	82.94	7.11 M	11.45 M	-1.61	40.05 M
585	1401/01/20	147,960	150,000	147,960	150,000	1.38	148,590	0.43	1.38	13.44 K	199.65 M	0.98	0.7	75.07	100.0	49.96 M	7.99 M	6.26	-49.77 M
586	1401/01/17	147,010	148,500	147,010	147,500	0.72	147,960	1.03	1.01	19.25 K	284.89 M	1.83	1.05	21.17	100.0	7.54 M	11.4 M	-1.51	-224.57 M
587	1401/01/16	146,000	148,000	146,000	147,400	0.16	146,450	-0.48	1.37	17.23 K	252.34 M	2.16	0.97	27.55	85.23	4.63 M	13.44 M	-2.9	-145.55 M
588	1401/01/15	146,600	148,000	146,500	146,510	0.67	147,160	1.11	1.02	13.87 K	204.17 M	2.48	0.81	12.85	100.0	2.62 M	8.51 M	-3.24	-177.93 M
589	1401/01/14	143,000	147,500	143,000	146,890	3.39	145,540	2.44	3.15	11.02 K	160.4 M	0.48	0.65	73.9	100.0	4.23 M	3.49 M	1.21	-41.86 M
590	1401/01/10	140,910	142,600	140,910	142,510	1.35	142,080	1.05	1.2	7.21 K	102.38 M	0.29	0.43	16.22	100.0	2.77 M	4.1 M	-1.48	-85.77 M
591	1401/01/09	141,500	141,500	140,000	140,800	0.77	140,610	0.63	1.07	3.36 K	47.25 M	0.14	0.2	73.91	100.0	3.17 M	4.3 M	-1.35	-12.33 M
592	1401/01/08	139,500	140,890	139,500	139,830	0.62	139,730	0.55	1.0	4.39 K	61.31 M	0.18	0.26	74.79	100.0	3.82 M	3.41 M	1.12	-15.46 M
593	1401/01/07	140,000	140,000	138,010	139,400	1.12	138,970	0.81	1.44	2.0 K	27.85 M	0.08	0.12	94.98	100.0	3.78 M	2.32 M	1.63	-1.4 M
594	1401/01/06	135,800	139,630	135,010	138,680	2.74	137,850	2.13	3.42	98.62 K	1.36 B	15.21	7.98	83.63	100.0	22.74 M	25.17 M	-1.11	-222.47 M
595	1400/12/28	134,500	135,500	134,000	135,020	1.57	134,980	1.54	1.12	16.99 K	229.3 M	0.56	1.44	81.47	88.27	11.68 M	11.24 M	1.04	-15.6 M
596	1400/12/25	132,230	133,810	132,230	133,810	1.21	132,930	0.54	1.19	200.0	2.66 M	0.01	0.02	100.0	55.71	2.66 M	1.48 M	1.8	1.18 M
597	1400/12/24	132,000	132,500	132,000	132,000	0.92	132,210	1.08	0.38	1.7 K	22.48 M	0.05	0.14	41.27	100.0	3.09 M	2.04 M	1.51	-13.2 M
598	1400/12/23	130,330	134,700	130,000	131,000	0.51	130,800	0.36	3.62	12.8 K	167.44 M	0.4	1.1	4.67	99.41	869.45 K	7.93 M	-9.12	-158.63 M
599	1400/12/22	130,280	130,970	130,280	130,970	0.53	130,330	0.04	0.53	720.0	9.38 M	0.02	0.06	60.43	100.0	1.42 M	1.34 M	1.06	-3.71 M
600	1400/12/21	133,000	133,000	127,200	130,000	-1.97	130,280	-1.76	4.56	135.94 K	1.77 B	17.68	26.48	5.37	19.25	11.89 M	12.63 M	-1.06	-245.8 M
601	1400/12/18	133,000	134,380	131,030	132,010	1.06	132,610	1.52	2.56	16.21 K	214.94 M	3.31	3.63	63.26	89.53	9.07 M	9.16 M	-1.01	-56.47 M
602	1400/12/17	130,570	131,820	130,570	131,810	0.95	130,630	0.05	0.96	3.2 K	41.77 M	0.61	0.58	96.83	100.0	10.11 M	2.46 M	4.12	-1.33 M
603	1400/12/16	130,540	133,490	130,010	130,130	0.84	130,570	1.19	2.68	2.18 K	28.41 M	0.39	0.38	100.0	98.41	2.03 M	2.15 M	-1.06	452.2 K
604	1400/12/15	128,500	130,000	128,000	129,180	1.56	129,040	1.45	1.56	12.64 K	163.13 M	3.24	2.12	49.5	100.0	7.34 M	4.94 M	1.48	-82.39 M
605	1400/12/14	128,980	128,990	126,470	127,640	0.93	127,200	0.59	1.99	4.22 K	53.69 M	1.17	0.66	100.0	100.0	3.58 M	2.68 M	1.33	0.0
606	1400/12/11	126,200	127,600	126,200	126,200	0.0	126,460	0.21	1.11	2.27 K	28.64 M	0.59	0.31	36.07	100.0	2.07 M	2.39 M	-1.16	-18.31 M
607	1400/12/09	126,080	127,690	126,080	126,100	0.02	126,200	0.1	1.28	5.05 K	63.67 M	1.47	0.54	65.58	100.0	3.48 M	4.55 M	-1.31	-21.91 M
608	1400/12/08	126,100	126,100	126,000	126,100	-0.21	126,080	-0.22	0.08	3.59 K	45.31 M	0.92	0.29	20.9	100.0	4.74 M	6.47 M	-1.37	-35.84 M
609	1400/12/07	128,990	128,990	126,200	126,200	-0.13	126,360	0.0	2.21	4.41 K	55.75 M	0.88	0.28	28.21	100.0	1.97 M	5.07 M	-2.58	-40.02 M
610	1400/12/04	126,310	127,630	126,130	126,130	-0.14	126,360	0.04	1.19	2.71 K	34.28 M	0.49	0.17	22.98	100.0	1.13 M	3.12 M	-2.77	-26.4 M
611	1400/12/03	126,800	126,800	125,900	126,300	-0.09	126,310	-0.08	0.71	3.35 K	42.3 M	0.62	0.2	23.45	100.0	1.65 M	5.29 M	-3.2	-32.38 M
612	1400/12/02	128,490	128,490	126,050	126,380	0.0	126,410	0.02	1.94	3.13 K	39.57 M	0.53	0.17	34.82	100.0	1.15 M	3.96 M	-3.45	-25.79 M
613	1400/12/01	128,500	128,500	126,320	126,330	0.01	126,380	0.05	1.73	5.95 K	75.18 M	1.12	0.33	18.21	100.0	1.37 M	8.35 M	-6.1	-61.49 M
614	1400/11/30	128,500	128,500	126,000	126,600	-0.09	126,320	-0.32	1.98	9.98 K	126.11 M	2.37	0.55	14.79	100.0	2.33 M	5.73 M	-2.46	-107.46 M
615	1400/11/27	128,990	128,990	126,500	126,600	-0.32	126,720	-0.23	1.97	5.36 K	67.96 M	1.46	0.27	21.73	100.0	1.85 M	5.66 M	-3.07	-53.19 M
616	1400/11/25	127,010	127,400	127,000	127,000	-0.17	127,010	-0.16	0.31	2.51 K	31.88 M	0.67	0.12	20.32	100.0	809.92 K	2.66 M	-3.28	-25.4 M
617	1400/11/24	127,500	127,500	126,500	126,510	-0.78	127,210	-0.23	0.79	5.65 K	71.89 M	0.74	0.28	10.21	100.0	1.22 M	5.99 M	-4.9	-64.55 M
618	1400/11/23	127,490	127,630	127,490	127,490	0.0	127,500	0.01	0.11	3.05 K	38.82 M	0.38	0.15	6.9	100.0	893.15 K	2.43 M	-2.72	-36.14 M
619	1400/11/20	127,640	127,640	126,500	127,630	-0.01	127,490	-0.12	0.9	4.51 K	57.45 M	0.42	0.22	45.96	100.0	2.93 M	4.1 M	-1.4	-31.04 M
620	1400/11/19	127,040	128,990	127,040	127,400	0.28	127,640	0.47	1.53	2.72 K	34.67 M	0.21	0.13	98.53	100.0	6.83 M	2.89 M	2.36	-508.16 K
621	1400/11/18	128,000	128,000	127,000	127,000	-0.62	127,040	-0.59	0.79	2.95 K	37.41 M	0.18	0.14	7.46	100.0	929.77 K	3.74 M	-4.02	-34.62 M
622	1400/11/17	131,900	131,900	127,000	127,000	-1.65	127,790	-1.04	3.86	24.76 K	316.35 M	1.19	1.17	3.21	100.0	5.08 M	15.06 M	-2.97	-306.18 M
623	1400/11/16	131,000	131,000	129,040	129,040	0.0	129,130	0.07	1.52	5.18 K	66.86 M	0.16	0.24	6.19	100.0	1.38 M	4.78 M	-3.46	-62.72 M
624	1400/11/13	131,990	131,990	128,000	129,000	-0.41	129,040	-0.38	3.12	17.75 K	229.07 M	0.41	0.86	8.0	100.0	3.67 M	22.91 M	-6.25	-210.74 M
625	1400/11/12	131,000	131,000	129,490	129,490	0.0	129,530	0.03	1.17	13.21 K	171.14 M	0.3	0.61	14.47	100.0	4.95 M	11.41 M	-2.3	-146.38 M
626	1400/11/11	127,880	130,610	127,880	129,970	1.63	129,490	1.26	2.13	21.15 K	273.89 M	0.5	0.92	72.99	69.4	15.38 M	6.79 M	2.27	9.83 M
627	1400/11/10	128,250	129,850	127,000	127,000	-0.74	127,880	-0.05	2.24	46.5 K	594.72 M	1.2	2.22	41.72	100.0	10.79 M	15.65 M	-1.45	-346.61 M
628	1400/11/09	126,520	129,890	125,070	128,840	1.83	127,950	1.13	3.85	59.2 K	757.44 M	2.16	3.21	96.66	87.35	11.44 M	15.39 M	-1.35	70.5 M
629	1400/11/06	129,500	130,730	125,200	125,850	0.0	126,520	0.53	4.42	75.9 K	960.3 M	5.23	4.83	98.63	17.09	17.54 M	6.31 M	2.78	783.06 M
630	1400/11/05	128,500	128,500	124,000	125,010	-2.76	125,850	-2.11	3.63	15.46 K	194.57 M	0.75	1.01	47.55	100.0	4.41 M	7.48 M	-1.7	-102.04 M
631	1400/11/04	130,000	130,000	127,000	127,000	-2.68	128,560	-1.49	2.36	14.8 K	190.24 M	0.78	0.95	13.11	100.0	2.77 M	11.19 M	-4.04	-165.29 M
632	1400/11/03	130,000	132,490	129,000	132,490	1.8	130,500	0.27	2.71	29.11 K	379.87 M	2.11	1.86	76.78	100.0	10.06 M	9.74 M	1.03	-88.19 M
633	1400/11/02	130,020	132,990	130,000	130,000	-0.12	130,150	-0.01	2.3	1.49 K	19.34 M	0.1	0.09	57.79	100.0	1.6 M	1.38 M	1.16	-8.16 M
634	1400/10/29	132,990	133,000	130,000	130,000	-0.73	130,160	-0.6	2.31	11.75 K	152.91 M	0.83	0.6	12.82	98.63	1.96 M	11.6 M	-5.92	-131.2 M
635	1400/10/28	131,260	133,950	129,000	133,400	0.61	130,950	-1.24	3.84	46.3 K	606.32 M	6.32	2.58	59.77	100.0	11.69 M	10.11 M	1.16	-243.91 M
636	1400/10/27	135,450	135,450	132,000	132,490	-0.72	132,590	-0.64	2.61	6.42 K	85.1 M	0.7	0.35	37.07	89.13	2.63 M	6.32 M	-2.4	-44.3 M
637	1400/10/26	133,420	134,000	133,000	133,420	-1.0	133,450	-0.98	0.75	3.16 K	42.17 M	0.28	0.16	23.89	99.97	2.01 M	3.24 M	-1.61	-32.08 M
638	1400/10/25	138,300	138,300	134,000	134,000	-1.62	134,770	-1.06	3.21	10.29 K	138.63 M	0.99	0.51	1.41	100.0	974.29 K	9.9 M	-10.16	-136.68 M
639	1400/10/22	136,130	137,000	135,600	136,340	0.15	136,210	0.06	1.03	4.35 K	59.31 M	0.42	0.21	69.27	100.0	1.79 M	3.49 M	-1.95	-18.23 M
640	1400/10/21	138,300	138,300	135,000	135,020	-2.28	136,130	-1.48	2.44	12.4 K	168.78 M	0.84	0.62	81.8	100.0	2.26 M	2.96 M	-1.31	-30.72 M
641	1400/10/20	135,710	141,000	135,710	137,970	1.67	138,170	1.81	3.9	15.7 K	216.92 M	0.74	0.8	94.44	97.89	12.05 M	10.11 M	1.19	-7.48 M
642	1400/10/19	139,900	139,900	134,020	134,020	-2.74	135,710	-1.52	4.39	12.82 K	173.91 M	0.64	0.65	5.93	100.0	1.72 M	12.42 M	-7.23	-163.6 M
643	1400/10/18	139,000	139,000	137,000	137,010	-0.8	137,800	-0.23	1.46	6.7 K	92.32 M	0.33	0.34	15.34	100.0	2.83 M	9.23 M	-3.26	-78.16 M
644	1400/10/15	139,190	139,200	137,010	138,950	0.69	138,120	0.09	1.6	4.28 K	59.09 M	0.18	0.21	41.51	100.0	2.73 M	6.57 M	-2.41	-34.56 M
645	1400/10/14	138,890	139,400	137,000	139,240	0.25	138,000	-0.64	1.75	34.49 K	475.98 M	1.87	1.85	65.28	100.0	6.61 M	8.21 M	-1.24	-165.28 M
646	1400/10/13	139,890	139,890	138,010	138,020	-1.17	138,890	-0.54	1.36	47.21 K	655.72 M	3.54	2.82	51.38	100.0	8.02 M	14.25 M	-1.78	-318.8 M
647	1400/10/12	140,000	140,000	139,220	139,220	0.0	139,650	0.31	0.56	7.17 K	100.07 M	0.4	0.43	44.47	100.0	22.25 M	9.1 M	2.45	-55.57 M
648	1400/10/11	140,000	140,100	139,000	140,100	0.15	139,220	-0.48	0.79	9.43 K	131.23 M	0.44	0.56	0.88	100.0	382.94 K	8.75 M	-22.85	-130.08 M
649	1400/10/08	140,000	140,970	139,000	140,000	0.17	139,890	0.09	1.42	20.97 K	293.3 M	0.71	1.27	30.02	100.0	14.68 M	12.22 M	1.2	-205.25 M
650	1400/10/07	141,000	141,000	139,000	140,000	0.38	139,760	0.21	1.44	7.25 K	101.37 M	0.23	0.44	32.41	100.0	4.69 M	5.34 M	-1.14	-68.51 M
651	1400/10/06	138,150	141,000	138,150	139,000	0.62	139,470	0.96	2.06	21.78 K	303.82 M	0.73	1.31	65.62	100.0	9.06 M	9.8 M	-1.08	-104.44 M
652	1400/10/05	139,000	139,000	137,500	138,900	-0.3	138,150	-0.84	1.09	29.85 K	412.45 M	0.96	1.94	33.49	100.0	10.62 M	5.89 M	1.8	-274.33 M
653	1400/10/04	140,000	141,000	138,000	138,000	-0.96	139,320	-0.01	2.17	26.33 K	366.89 M	0.94	1.73	73.99	88.58	8.48 M	7.93 M	1.07	-53.54 M
654	1400/10/01	135,000	147,430	135,000	140,000	4.45	139,340	3.95	9.21	63.04 K	878.37 M	3.39	5.02	100.0	43.69	8.96 M	5.48 M	1.63	494.59 M
655	1400/09/30	132,000	134,950	132,000	134,900	2.2	134,040	1.55	2.23	15.65 K	209.75 M	1.01	1.2	59.78	100.0	3.13 M	10.49 M	-3.35	-84.36 M
656	1400/09/29	131,020	134,000	131,010	132,010	0.89	132,000	0.89	2.28	13.67 K	180.37 M	0.97	1.02	67.14	96.86	3.27 M	7.28 M	-2.22	-53.62 M
657	1400/09/28	132,680	132,680	130,000	130,030	-2.0	130,840	-1.39	2.06	37.22 K	486.94 M	3.84	2.97	22.04	100.0	17.88 M	24.35 M	-1.36	-379.63 M
658	1400/09/27	133,000	134,990	131,000	133,000	-0.4	132,680	-0.64	3.05	10.82 K	143.53 M	1.23	0.86	58.1	100.0	4.63 M	6.83 M	-1.48	-60.14 M
659	1400/09/24	135,990	136,000	131,520	133,020	-1.03	133,540	-0.64	3.41	15.52 K	207.31 M	1.86	1.29	42.41	90.34	6.76 M	6.46 M	1.05	-99.37 M
660	1400/09/23	134,500	134,500	134,000	134,000	-0.91	134,400	-0.61	0.37	584.0	7.85 M	0.06	0.05	79.51	100.0	2.08 M	1.12 M	1.86	-1.61 M
661	1400/09/22	136,000	136,500	134,500	134,500	-1.3	135,230	-0.76	1.49	6.6 K	89.23 M	0.67	0.48	9.5	100.0	941.67 K	4.46 M	-4.74	-80.75 M
662	1400/09/21	137,400	137,400	135,500	135,530	-2.29	136,270	-1.76	1.4	14.92 K	203.31 M	1.84	1.0	4.81	100.0	1.22 M	14.52 M	-11.87	-193.53 M
663	1400/09/20	139,100	140,990	138,500	138,500	-0.22	138,710	-0.07	1.8	6.2 K	85.94 M	0.69	0.37	22.76	99.35	3.91 M	5.69 M	-1.46	-65.83 M
664	1400/09/17	138,010	139,390	137,000	139,600	1.57	138,810	1.0	1.74	13.38 K	185.77 M	1.39	0.8	68.85	100.0	9.84 M	7.14 M	1.38	-57.86 M
665	1400/09/16	140,990	140,990	137,000	137,500	-0.53	137,440	-0.57	2.91	5.42 K	74.46 M	0.52	0.31	21.39	100.0	1.77 M	6.77 M	-3.82	-58.53 M
666	1400/09/15	141,490	141,490	137,500	137,500	-1.25	138,230	-0.73	2.9	9.08 K	125.47 M	0.7	0.49	18.93	100.0	2.97 M	9.65 M	-3.25	-101.72 M
667	1400/09/14	141,000	141,000	139,000	140,000	0.31	139,240	-0.24	1.44	6.52 K	90.83 M	0.51	0.32	83.26	99.38	5.4 M	4.3 M	1.26	-14.64 M
668	1400/09/13	140,990	141,500	138,000	141,500	1.67	139,570	0.28	2.54	10.73 K	149.71 M	0.72	0.48	97.79	70.59	9.15 M	3.91 M	2.34	40.72 M
669	1400/09/10	140,000	140,000	138,500	138,530	-1.16	139,180	-0.7	1.08	16.32 K	227.17 M	1.19	0.74	38.23	100.0	9.65 M	13.36 M	-1.38	-140.33 M
670	1400/09/09	140,000	142,500	140,000	140,000	-0.05	140,160	0.06	1.79	9.77 K	136.92 M	0.57	0.42	19.42	58.57	8.86 M	4.22 M	2.1	-53.61 M
671	1400/09/08	141,000	141,500	140,000	140,000	-0.06	140,070	-0.01	1.07	21.52 K	301.48 M	1.29	0.93	15.58	69.76	23.49 M	10.01 M	2.35	-163.33 M
672	1400/09/07	140,200	142,410	140,000	140,150	-1.18	140,090	-1.22	1.72	5.22 K	73.1 M	0.27	0.21	68.76	100.0	5.59 M	5.62 M	-1.01	-22.83 M
673	1400/09/06	143,000	143,000	140,990	140,990	-2.01	141,820	-1.43	1.43	21.57 K	305.97 M	1.21	0.85	7.26	53.84	2.02 M	10.3 M	-5.1	-142.51 M
674	1400/09/03	144,000	145,470	143,500	144,700	0.59	143,880	0.02	1.37	10.36 K	149.03 M	0.62	0.41	14.9	100.0	3.17 M	5.73 M	-1.81	-126.83 M
675	1400/09/02	144,000	144,010	143,500	143,800	-0.34	143,850	-0.3	0.36	26.43 K	380.14 M	1.99	1.08	16.5	100.0	6.97 M	11.18 M	-1.6	-317.41 M
676	1400/09/01	144,020	145,350	143,510	144,000	0.17	144,290	0.37	1.28	19.93 K	287.58 M	1.3	0.81	100.0	100.0	10.65 M	11.98 M	-1.12	0.0
677	1400/08/30	142,550	144,990	142,550	144,450	0.05	143,760	-0.43	1.71	19.92 K	286.34 M	1.05	0.79	88.5	23.55	15.84 M	4.21 M	3.76	185.97 M
678	1400/08/29	145,000	145,990	143,500	143,610	-1.53	144,380	-1.0	1.74	12.36 K	178.49 M	0.49	0.48	8.07	100.0	1.8 M	5.58 M	-3.1	-164.09 M
679	1400/08/26	145,510	146,480	145,000	146,480	1.26	145,840	0.82	1.02	4.67 K	68.14 M	0.17	0.18	70.46	65.18	3.43 M	2.78 M	1.24	3.6 M
680	1400/08/25	145,000	145,510	144,010	145,510	-0.22	144,660	-0.8	1.04	9.41 K	136.14 M	0.33	0.36	21.3	100.0	4.14 M	6.81 M	-1.64	-107.14 M
681	1400/08/24	146,500	146,500	145,000	145,000	-1.48	145,830	-0.92	1.03	30.37 K	442.87 M	1.06	1.16	1.21	95.68	1.79 M	20.18 M	-11.28	-418.38 M
682	1400/08/23	146,510	148,780	146,000	147,490	0.55	147,180	0.33	1.9	37.87 K	557.33 M	1.23	1.5	32.17	100.0	14.94 M	20.64 M	-1.38	-378.03 M
683	1400/08/22	147,500	147,500	145,010	147,000	-0.28	146,690	-0.49	1.72	43.41 K	636.82 M	1.37	1.79	4.87	100.0	3.1 M	15.53 M	-5.01	-605.81 M
684	1400/08/19	147,100	148,500	147,000	148,500	1.71	147,410	0.97	1.02	13.55 K	199.78 M	0.44	0.54	7.02	100.0	1.27 M	6.89 M	-5.41	-185.76 M
685	1400/08/18	144,500	147,220	144,500	147,000	1.74	146,000	1.05	1.88	18.83 K	274.88 M	0.55	0.77	45.25	100.0	7.32 M	8.08 M	-1.1	-150.49 M
686	1400/08/17	143,010	146,000	143,010	146,000	0.73	144,490	-0.31	2.09	30.12 K	435.19 M	0.96	1.28	53.18	84.44	9.26 M	11.14 M	-1.2	-136.03 M
687	1400/08/16	146,500	146,520	143,500	143,500	-2.02	144,940	-1.04	2.1	47.62 K	690.18 M	1.64	2.12	21.42	94.41	11.37 M	16.29 M	-1.43	-503.77 M
688	1400/08/15	144,450	147,000	144,450	146,450	3.77	146,460	3.78	1.77	47.98 K	702.73 M	1.76	2.22	100.0	43.23	11.15 M	8.21 M	1.36	398.98 M
689	1400/08/12	139,460	142,480	139,460	142,480	2.19	141,130	1.22	2.17	10.6 K	149.59 M	0.38	0.48	100.0	81.08	14.96 M	4.18 M	3.58	28.3 M
690	1400/08/11	138,050	140,500	138,050	140,500	0.71	139,430	-0.06	1.77	33.31 K	464.48 M	1.52	1.53	41.31	97.95	8.72 M	17.5 M	-2.01	-263.07 M
691	1400/08/10	138,050	141,990	138,050	140,250	0.92	139,510	0.39	2.85	16.91 K	235.92 M	0.75	0.59	100.0	76.18	9.83 M	7.49 M	1.31	56.2 M
692	1400/08/09	140,000	140,000	137,500	138,000	-2.48	138,970	-1.79	1.82	36.25 K	503.77 M	1.66	1.25	3.43	94.5	1.73 M	11.07 M	-6.41	-458.81 M
693	1400/08/08	143,010	143,030	140,200	140,490	-1.93	141,510	-1.22	2.02	39.03 K	552.25 M	1.95	1.4	18.45	100.0	9.26 M	13.15 M	-1.42	-450.39 M
694	1400/08/05	143,000	144,000	143,000	143,890	0.15	143,260	-0.29	0.7	12.35 K	176.97 M	0.61	0.43	59.38	88.58	8.08 M	8.25 M	-1.02	-51.69 M
695	1400/08/04	143,000	144,020	143,000	143,020	-0.69	143,680	-0.24	0.71	5.2 K	74.64 M	0.24	0.16	95.44	61.41	5.48 M	2.41 M	2.27	25.4 M
696	1400/08/03	145,000	145,500	143,000	144,350	-1.31	144,020	-1.53	1.75	20.56 K	296.06 M	0.93	0.65	17.43	100.0	4.3 M	9.25 M	-2.15	-244.46 M
697	1400/08/01	147,550	147,550	145,000	145,500	-1.93	146,260	-1.42	1.76	32.16 K	470.41 M	1.66	1.01	6.73	100.0	2.88 M	14.7 M	-5.11	-438.75 M
698	1400/07/28	149,000	149,950	147,500	147,530	-1.05	148,360	-0.49	1.66	29.54 K	438.27 M	1.63	0.96	24.39	100.0	7.13 M	14.14 M	-1.98	-331.37 M
699	1400/07/27	150,450	150,450	148,500	149,500	0.84	149,090	0.57	1.31	14.58 K	217.39 M	0.71	0.47	43.83	100.0	3.81 M	7.25 M	-1.9	-122.1 M
700	1400/07/26	149,000	149,000	147,000	149,000	0.63	148,250	0.12	1.36	9.6 K	142.32 M	0.45	0.3	91.65	79.06	5.22 M	3.52 M	1.48	17.92 M
701	1400/07/25	149,000	149,000	147,500	147,500	-0.03	148,070	0.36	1.02	24.12 K	357.18 M	1.34	0.73	29.95	100.0	8.91 M	7.44 M	1.2	-250.22 M
702	1400/07/24	146,500	149,000	145,000	148,120	2.63	147,540	2.23	2.76	18.84 K	277.97 M	0.96	0.56	90.34	45.7	7.17 M	5.52 M	1.3	124.08 M
703	1400/07/21	145,300	145,900	143,500	145,900	-0.61	144,320	-1.69	1.67	23.54 K	339.79 M	1.11	0.68	8.46	100.0	1.69 M	17.88 M	-10.58	-311.05 M
704	1400/07/20	150,000	150,000	145,500	145,500	-2.26	146,800	-1.39	3.09	26.89 K	394.73 M	1.42	0.76	13.26	99.75	2.75 M	13.58 M	-4.93	-341.39 M
705	1400/07/19	147,100	150,480	147,100	149,500	0.18	148,870	-0.24	2.3	13.0 K	193.59 M	0.57	0.36	29.93	100.0	5.27 M	7.17 M	-1.36	-135.65 M
706	1400/07/18	149,000	151,000	147,850	151,000	-1.09	149,230	-2.25	2.13	7.57 K	112.95 M	0.15	0.21	41.96	100.0	4.31 M	5.65 M	-1.31	-65.56 M
707	1400/07/17	154,500	154,500	151,500	151,500	-1.51	152,660	-0.75	1.98	26.78 K	408.83 M	0.49	0.74	17.18	99.02	2.81 M	11.91 M	-4.24	-334.59 M
708	1400/07/14	153,530	154,440	153,020	153,240	-0.19	153,820	0.19	0.93	31.89 K	490.53 M	0.61	0.85	43.49	100.0	9.7 M	11.68 M	-1.2	-277.2 M
709	1400/07/12	154,500	154,500	153,000	153,160	-0.35	153,530	-0.11	0.98	15.12 K	232.13 M	0.27	0.4	54.02	99.73	6.27 M	9.65 M	-1.54	-106.11 M
710	1400/07/11	154,500	154,500	153,000	153,160	-0.83	153,700	-0.48	0.98	32.32 K	496.82 M	0.53	0.82	84.6	96.94	13.13 M	10.03 M	1.31	-61.31 M
711	1400/07/10	150,050	156,000	150,050	155,000	3.98	154,440	3.61	3.97	154.18 K	2.38 B	4.43	4.29	25.32	25.22	15.07 M	11.12 M	1.36	2.31 M
712	1400/07/07	147,500	151,620	147,100	148,650	1.06	149,060	1.34	3.07	41.91 K	624.78 M	1.25	1.03	77.16	75.94	21.91 M	10.78 M	2.03	7.66 M
713	1400/07/06	147,420	148,000	147,000	147,400	-0.01	147,090	-0.22	0.68	17.36 K	255.41 M	0.56	0.36	33.46	100.0	3.56 M	7.74 M	-2.17	-169.96 M
714	1400/07/04	148,470	148,500	146,000	147,490	0.7	147,420	0.66	1.71	33.42 K	492.66 M	1.18	0.61	34.7	96.99	7.43 M	13.65 M	-1.84	-306.87 M
715	1400/07/03	146,000	148,000	145,790	148,000	2.69	146,460	1.62	1.52	57.36 K	840.07 M	2.27	1.03	82.54	31.25	12.38 M	5.97 M	2.08	430.89 M
716	1400/06/31	144,100	146,000	143,000	145,420	0.0	144,130	-0.89	2.1	23.96 K	345.36 M	0.88	0.42	76.83	65.81	7.37 M	8.12 M	-1.1	38.04 M
717	1400/06/30	148,990	149,000	144,010	144,120	-2.77	145,420	-1.9	3.47	35.84 K	521.23 M	1.36	0.61	44.17	92.3	12.79 M	11.19 M	1.14	-250.85 M
718	1400/06/29	146,100	149,900	146,100	147,670	-0.18	148,230	0.2	2.6	4.16 K	61.61 M	0.12	0.07	100.0	75.81	2.93 M	2.59 M	1.13	14.9 M
719	1400/06/28	150,010	150,500	147,000	148,050	-2.09	147,940	-2.16	2.38	20.33 K	300.76 M	0.53	0.3	46.67	100.0	5.4 M	7.52 M	-1.39	-160.41 M
720	1400/06/27	153,000	153,000	150,000	150,010	-2.39	151,210	-1.61	2.0	42.2 K	638.11 M	1.17	0.63	10.05	99.27	4.93 M	15.84 M	-3.21	-569.34 M
721	1400/06/24	154,000	154,800	153,000	153,200	-0.98	153,680	-0.67	1.18	33.72 K	518.26 M	1.02	0.49	29.17	100.0	9.45 M	7.4 M	1.28	-367.11 M
722	1400/06/23	153,000	155,300	153,000	155,010	1.34	154,710	1.14	1.5	31.59 K	488.67 M	1.03	0.45	83.51	93.66	11.66 M	6.93 M	1.68	-49.58 M
723	1400/06/22	156,180	156,180	151,120	151,710	-2.37	152,960	-1.56	3.35	39.39 K	602.5 M	1.16	0.56	49.05	100.0	8.69 M	10.76 M	-1.24	-307.0 M
724	1400/06/21	159,980	159,980	154,000	155,030	-2.16	155,390	-1.94	3.88	44.06 K	684.58 M	1.53	0.64	28.81	100.0	5.98 M	15.92 M	-2.66	-487.34 M
725	1400/06/20	160,000	161,000	157,610	157,610	-0.34	158,460	0.2	2.15	31.55 K	499.94 M	0.9	0.46	52.54	93.6	7.51 M	10.17 M	-1.36	-205.25 M
726	1400/06/17	158,190	160,000	157,530	157,990	-0.2	158,150	-0.1	1.57	18.62 K	294.44 M	0.38	0.27	100.0	83.7	7.36 M	2.65 M	2.78	48.0 M
727	1400/06/16	161,900	161,900	158,000	158,000	-1.23	158,310	-1.04	2.47	19.51 K	308.89 M	0.27	0.27	61.15	100.0	12.59 M	4.29 M	2.94	-120.02 M
728	1400/06/15	160,000	161,990	159,510	159,600	-0.19	159,970	0.04	1.55	55.6 K	889.37 M	0.6	0.78	28.12	100.0	8.34 M	10.22 M	-1.23	-639.24 M
729	1400/06/14	159,500	160,940	159,020	159,630	-1.04	159,900	-0.87	1.21	19.04 K	304.44 M	0.15	0.27	100.0	99.95	8.46 M	6.09 M	1.39	159.63 K
730	1400/06/13	162,440	163,490	159,600	159,610	-0.32	161,310	0.74	2.44	63.31 K	1.02 B	0.5	0.91	82.44	96.81	11.38 M	11.77 M	-1.03	-146.68 M
731	1400/06/10	160,000	161,990	157,000	161,800	2.0	160,130	0.95	3.18	85.1 K	1.36 B	0.71	1.27	100.0	37.27	18.41 M	8.76 M	2.1	854.75 M
732	1400/06/09	157,000	161,990	154,010	157,500	-1.17	158,630	-0.46	5.18	137.08 K	2.17 B	1.29	2.26	67.59	69.32	18.37 M	14.92 M	1.23	-37.59 M
733	1400/06/08	163,000	163,000	155,000	156,000	-6.07	159,360	-4.05	5.16	161.29 K	2.57 B	1.91	3.01	28.74	100.0	16.06 M	16.17 M	-1.01	-1.83 B
734	1400/06/07	169,900	170,000	163,000	163,200	-2.34	166,080	-0.62	4.29	175.27 K	2.91 B	2.21	3.8	44.9	100.0	13.2 M	22.22 M	-1.68	-1.6 B
735	1400/06/06	167,500	168,000	165,000	168,000	2.57	167,110	2.03	1.82	74.36 K	1.24 B	1.04	1.73	79.05	91.36	12.76 M	9.96 M	1.28	-152.91 M
736	1400/06/03	165,000	165,000	162,500	164,180	0.57	163,790	0.33	1.54	55.01 K	901.03 M	0.77	1.33	80.51	95.08	7.89 M	10.84 M	-1.38	-131.22 M
737	1400/06/02	159,040	170,000	158,020	164,000	3.57	163,250	3.09	7.58	64.68 K	1.06 B	0.89	1.66	72.4	53.34	8.05 M	7.32 M	1.1	201.21 M
738	1400/06/01	158,510	159,110	157,000	159,000	0.65	158,350	0.24	1.34	53.1 K	840.89 M	0.78	1.43	73.38	100.0	8.94 M	9.78 M	-1.09	-223.84 M
739	1400/05/31	159,990	159,990	156,500	158,500	1.17	157,970	0.83	2.23	149.11 K	2.36 B	3.41	4.86	53.02	81.71	10.5 M	20.26 M	-1.93	-675.59 M
740	1400/05/24	155,000	157,800	155,000	157,700	1.64	156,670	0.97	1.81	35.37 K	554.17 M	0.83	1.15	85.24	64.48	8.75 M	6.87 M	1.27	115.02 M
741	1400/05/23	157,000	157,000	154,000	156,990	1.72	155,160	0.54	1.95	55.43 K	860.06 M	1.43	1.79	43.78	99.36	6.38 M	9.39 M	-1.47	-478.08 M
742	1400/05/20	152,520	155,450	152,520	155,450	2.87	154,330	2.13	1.92	69.04 K	1.07 B	1.74	2.48	75.44	100.0	10.3 M	13.15 M	-1.28	-261.73 M
743	1400/05/19	150,000	152,490	149,600	152,400	1.86	151,110	1.0	1.93	32.93 K	497.66 M	0.86	1.24	52.92	100.0	7.12 M	6.55 M	1.09	-234.29 M
744	1400/05/18	149,990	150,380	149,000	149,980	0.24	149,610	-0.01	0.93	25.95 K	388.27 M	0.72	0.97	92.29	92.65	10.24 M	6.54 M	1.57	-1.38 M
745	1400/05/17	150,000	150,500	148,000	149,000	-0.61	149,620	-0.2	1.69	28.74 K	430.03 M	0.79	1.1	96.52	67.18	8.14 M	6.15 M	1.32	126.19 M
746	1400/05/16	149,000	152,000	148,010	149,980	0.83	149,920	0.79	2.7	37.55 K	562.97 M	1.03	1.52	89.37	68.6	8.98 M	6.78 M	1.33	116.94 M
747	1400/05/13	144,520	150,000	144,520	149,990	3.96	148,750	3.11	3.79	73.46 K	1.09 B	3.05	3.22	94.71	77.91	18.16 M	13.1 M	1.39	183.64 M
748	1400/05/12	146,370	146,370	143,500	145,000	0.35	144,270	-0.15	2.0	25.27 K	364.59 M	1.1	1.15	89.21	100.0	7.07 M	13.02 M	-1.84	-39.33 M
749	1400/05/11	147,950	147,950	143,500	144,000	-1.31	144,490	-0.97	3.1	16.35 K	236.19 M	0.65	0.74	94.51	87.96	6.03 M	5.94 M	1.02	15.47 M
750	1400/05/10	146,500	146,500	144,000	145,800	1.47	145,910	1.54	1.74	28.94 K	422.25 M	1.32	1.35	100.0	100.0	9.6 M	6.92 M	1.39	0.0
751	1400/05/09	140,000	145,000	140,000	144,400	2.18	143,690	1.68	3.57	37.76 K	542.53 M	2.04	1.9	80.47	90.95	7.53 M	7.36 M	1.02	-56.83 M
752	1400/05/06	141,990	141,990	140,010	141,960	0.63	141,320	0.18	1.41	12.0 K	169.56 M	0.61	0.58	91.63	99.74	5.01 M	4.7 M	1.07	-13.76 M
753	1400/05/05	141,000	142,250	140,010	140,010	-1.01	141,070	-0.26	1.6	19.89 K	280.59 M	1.02	0.96	74.72	100.0	7.23 M	7.01 M	1.03	-70.93 M
754	1400/05/04	140,900	142,000	140,010	141,550	2.58	141,440	2.5	1.42	27.62 K	390.71 M	1.58	1.37	100.0	98.84	8.88 M	7.57 M	1.17	4.52 M
755	1400/04/28	137,000	138,700	137,000	138,010	0.83	137,990	0.81	1.24	12.18 K	168.04 M	0.55	0.58	43.0	100.0	3.44 M	4.42 M	-1.29	-95.79 M
756	1400/04/27	137,670	137,670	136,500	137,300	-0.57	136,880	-0.88	0.86	20.77 K	284.31 M	0.7	1.02	38.11	100.0	12.04 M	6.77 M	1.78	-175.97 M
757	1400/04/26	140,000	140,000	137,840	137,840	0.0	138,090	0.18	1.57	18.28 K	252.39 M	0.66	0.92	44.99	99.67	3.92 M	6.99 M	-1.78	-137.99 M
758	1400/04/23	137,110	141,970	137,010	138,300	0.19	137,840	-0.14	3.62	18.18 K	250.56 M	0.7	0.93	100.0	100.0	10.44 M	6.42 M	1.63	0.0
759	1400/04/22	137,000	138,980	137,000	138,000	0.85	138,040	0.88	1.45	18.12 K	250.1 M	0.65	0.94	60.58	100.0	5.05 M	6.41 M	-1.27	-98.59 M
760	1400/04/21	136,010	137,550	136,000	137,400	1.96	136,840	1.54	1.14	34.97 K	478.47 M	1.44	1.95	26.22	100.0	5.46 M	10.4 M	-1.91	-352.99 M
761	1400/04/20	134,000	135,770	133,500	135,300	0.94	134,760	0.54	1.7	59.64 K	803.74 M	4.2	3.93	27.43	100.0	6.12 M	22.33 M	-3.65	-583.26 M
762	1400/04/19	134,010	134,500	134,000	134,000	-0.69	134,040	-0.66	0.37	8.17 K	109.49 M	0.42	0.51	28.14	100.0	2.37 M	5.21 M	-2.2	-78.68 M
763	1400/04/16	135,000	135,800	134,100	134,100	-0.28	134,930	0.34	1.27	9.06 K	122.21 M	0.46	0.57	88.95	100.0	4.53 M	3.59 M	1.26	-13.5 M
764	1400/04/15	133,010	134,930	133,010	134,870	2.02	134,470	1.72	1.44	26.91 K	361.79 M	1.46	1.72	100.0	100.0	14.47 M	9.52 M	1.52	0.0
765	1400/04/14	132,160	132,900	131,700	132,300	1.22	132,200	1.14	0.91	17.49 K	231.25 M	1.02	1.14	98.86	100.0	12.7 M	8.26 M	1.54	-2.64 M
766	1400/04/13	131,660	131,950	130,020	131,040	-0.47	130,710	-0.72	1.48	9.33 K	121.94 M	0.55	0.6	100.0	100.0	9.38 M	4.06 M	2.31	0.0
767	1400/04/12	133,000	133,000	131,000	131,000	-0.67	131,660	-0.17	1.53	35.11 K	462.21 M	2.16	2.52	17.53	100.0	4.5 M	10.27 M	-2.28	-381.2 M
768	1400/04/09	131,010	132,450	131,010	132,100	1.13	131,880	0.96	1.1	9.41 K	124.12 M	0.53	0.66	100.0	100.0	4.0 M	3.18 M	1.26	0.0
769	1400/04/08	130,000	131,350	130,000	131,000	1.14	130,620	0.85	1.04	20.67 K	270.01 M	1.21	1.42	77.08	100.0	7.18 M	6.75 M	1.06	-61.88 M
770	1400/04/07	129,550	130,000	129,500	129,510	0.36	129,520	0.37	0.39	11.65 K	150.92 M	0.59	0.77	17.2	100.0	2.36 M	5.03 M	-2.13	-124.97 M
771	1400/04/06	128,010	130,000	128,010	128,360	0.12	129,040	0.65	1.55	7.5 K	96.79 M	0.36	0.49	100.0	100.0	6.05 M	2.77 M	2.19	0.0
772	1400/04/05	127,000	129,490	127,000	128,800	2.47	128,210	2.0	1.96	32.03 K	410.62 M	2.03	2.29	66.46	100.0	5.93 M	8.38 M	-1.41	-137.72 M
773	1400/04/02	124,990	126,500	124,500	125,990	1.98	125,700	1.75	1.61	17.7 K	222.53 M	1.24	1.25	97.06	97.17	5.54 M	4.5 M	1.23	-236.25 K
774	1400/04/01	123,500	124,200	122,410	124,000	2.09	123,540	1.71	1.46	16.87 K	208.44 M	1.21	1.21	17.86	100.0	2.66 M	4.85 M	-1.82	-171.22 M
775	1400/03/31	122,500	122,500	120,520	122,300	0.64	121,460	-0.05	1.64	25.32 K	307.55 M	2.44	1.83	79.79	100.0	10.22 M	9.32 M	1.1	-62.16 M
776	1400/03/30	121,600	121,900	121,500	121,600	-0.36	121,520	-0.43	0.33	12.51 K	151.96 M	1.43	0.9	20.04	100.0	2.77 M	8.0 M	-2.89	-121.5 M
777	1400/03/29	121,100	122,980	121,100	122,440	1.47	122,040	1.14	1.55	6.35 K	77.51 M	0.53	0.45	100.0	100.0	5.54 M	3.52 M	1.57	0.0
778	1400/03/26	120,020	121,700	120,020	120,600	-0.88	120,670	-0.82	1.4	10.56 K	127.43 M	0.94	0.59	100.0	100.0	14.16 M	5.31 M	2.67	0.0
779	1400/03/25	121,550	122,960	121,010	121,010	-0.96	121,670	-0.42	1.61	15.14 K	184.14 M	1.15	0.85	34.02	100.0	6.96 M	8.77 M	-1.26	-121.5 M
780	1400/03/24	123,000	123,000	121,610	122,790	0.34	122,180	-0.16	1.14	7.37 K	90.03 M	0.54	0.4	100.0	86.34	8.18 M	4.86 M	1.68	12.3 M
781	1400/03/23	121,100	123,000	121,100	121,620	-0.37	122,380	0.25	1.57	4.21 K	51.51 M	0.27	0.22	100.0	100.0	8.58 M	3.22 M	2.67	0.0
782	1400/03/22	122,300	122,400	121,800	121,800	-0.6	122,070	-0.38	0.49	23.06 K	281.52 M	1.97	1.17	1.96	99.57	1.38 M	28.03 M	-20.32	-274.78 M
783	1400/03/19	122,600	122,870	122,500	122,500	-0.84	122,540	-0.81	0.3	6.35 K	77.86 M	0.48	0.32	78.4	100.0	10.17 M	4.58 M	2.22	-16.82 M
784	1400/03/18	123,000	125,000	123,000	123,000	0.5	123,540	0.94	1.63	24.83 K	306.7 M	1.79	1.22	38.67	81.92	5.39 M	7.85 M	-1.46	-132.64 M
785	1400/03/17	122,990	124,000	122,000	122,980	1.28	122,390	0.8	1.64	9.62 K	117.73 M	0.57	0.46	92.78	99.47	4.96 M	3.44 M	1.44	-7.89 M
786	1400/03/12	120,250	122,500	120,000	122,400	1.78	121,420	0.96	2.08	13.87 K	168.43 M	0.89	0.63	100.0	85.14	11.23 M	5.12 M	2.19	25.02 M
787	1400/03/11	122,490	122,490	120,110	120,150	-0.54	120,260	-0.45	1.98	4.0 K	48.1 M	0.24	0.18	100.0	100.0	6.87 M	2.41 M	2.86	0.0
788	1400/03/10	122,490	122,490	120,700	120,700	-2.27	120,800	-2.19	1.48	14.49 K	175.06 M	0.82	0.23	43.55	100.0	5.87 M	8.34 M	-1.42	-98.82 M
789	1400/03/09	123,500	124,600	120,520	120,650	-0.63	123,500	1.72	3.39	27.55 K	340.25 M	1.88	0.44	100.0	68.7	10.63 M	7.79 M	1.36	106.51 M
790	1400/03/08	118,000	123,280	118,000	122,150	4.74	121,410	4.11	4.47	23.92 K	290.43 M	1.63	0.38	97.92	48.32	6.94 M	3.69 M	1.88	144.05 M
791	1400/03/05	116,300	117,930	116,010	116,730	0.37	116,620	0.28	1.66	7.82 K	91.19 M	0.49	0.12	100.0	100.0	13.03 M	1.72 M	7.57	0.0
792	1400/03/04	115,150	118,000	115,150	116,510	-0.35	116,300	-0.53	2.48	8.45 K	98.3 M	0.52	0.13	100.0	96.46	4.68 M	3.16 M	1.48	3.48 M
793	1400/03/03	117,200	119,980	116,500	116,700	-2.79	116,920	-2.61	2.99	20.8 K	243.14 M	0.71	0.33	35.09	100.0	3.16 M	8.1 M	-2.56	-157.82 M
794	1400/03/02	120,100	121,200	119,500	119,500	-1.86	120,050	-1.4	1.42	12.43 K	149.22 M	0.42	0.2	19.01	96.65	2.58 M	8.48 M	-3.29	-115.87 M
795	1400/03/01	122,500	122,500	121,500	121,870	-0.87	121,760	-0.96	0.82	23.79 K	289.61 M	0.85	0.38	41.47	100.0	15.01 M	10.34 M	1.45	-169.52 M
796	1400/02/29	123,500	123,850	122,510	122,510	-1.01	122,940	-0.66	1.09	14.53 K	178.68 M	0.47	0.23	26.81	100.0	9.58 M	10.51 M	-1.1	-130.77 M
797	1400/02/28	122,800	124,390	122,800	123,700	0.24	123,760	0.29	1.29	10.2 K	126.2 M	0.3	0.16	100.0	100.0	15.77 M	7.01 M	2.25	0.0
798	1400/02/27	124,000	124,000	123,000	123,000	-1.06	123,400	-0.74	0.81	85.65 K	1.06 B	4.35	1.41	22.06	100.0	23.31 M	42.28 M	-1.81	-823.78 M
799	1400/02/26	124,500	125,000	124,100	124,140	-0.88	124,320	-0.73	0.73	12.72 K	158.09 M	0.55	0.21	83.9	100.0	6.98 M	6.59 M	1.06	-25.45 M
800	1400/02/25	124,500	126,000	123,550	124,800	0.58	125,240	0.93	1.98	16.28 K	203.82 M	0.65	0.27	100.0	49.11	9.71 M	3.71 M	2.62	103.74 M
801	1400/02/22	125,180	125,190	123,800	123,810	0.11	124,080	0.33	1.12	29.11 K	361.21 M	1.16	0.46	17.28	100.0	4.16 M	7.37 M	-1.77	-298.8 M
802	1400/02/21	124,790	124,790	122,320	124,000	1.74	123,670	1.47	2.02	28.11 K	347.69 M	1.25	0.46	79.64	93.46	6.92 M	13.0 M	-1.88	-48.05 M
803	1400/02/20	120,300	122,900	120,300	122,850	1.85	121,880	1.04	2.16	12.2 K	148.7 M	0.07	0.2	98.53	100.0	9.77 M	4.8 M	2.04	-2.19 M
804	1400/02/19	121,700	121,700	120,300	120,300	-1.06	120,620	-0.8	1.16	30.76 K	370.98 M	0.17	0.5	9.85	100.0	7.31 M	9.05 M	-1.24	-334.44 M
805	1400/02/18	121,750	121,750	121,300	121,500	0.21	121,590	0.29	0.37	25.73 K	312.82 M	0.14	0.42	6.16	100.0	4.81 M	7.45 M	-1.55	-293.56 M
806	1400/02/15	120,610	122,900	120,610	121,300	0.03	121,240	-0.02	1.9	28.41 K	344.5 M	0.16	0.46	51.79	100.0	9.39 M	10.13 M	-1.08	-166.08 M
807	1400/02/13	122,000	123,500	121,000	122,000	-2.31	121,260	-2.91	2.07	15.43 K	187.09 M	0.09	0.25	55.9	100.0	4.02 M	6.45 M	-1.6	-82.51 M
808	1400/02/12	121,720	125,000	121,700	125,000	1.71	124,890	1.62	2.71	824.78 K	10.3 B	48.02	37.02	2.06	2.3	26.47 M	7.18 M	3.68	-25.32 M
809	1400/02/11	124,900	124,900	122,500	122,500	-0.32	122,900	0.01	1.96	25.21 K	309.79 M	1.73	1.12	12.04	100.0	3.39 M	12.91 M	-3.81	-272.48 M
810	1400/02/08	123,980	123,980	122,060	123,760	1.57	122,890	0.85	1.57	21.54 K	264.65 M	1.78	0.98	100.0	100.0	12.6 M	8.54 M	1.48	0.0
811	1400/02/07	121,230	124,200	120,610	123,900	3.13	121,850	1.42	2.98	6.26 K	76.3 M	0.42	0.28	100.0	100.0	3.47 M	3.82 M	-1.1	0.0
812	1400/02/06	120,000	122,000	120,000	121,210	1.0	120,140	0.11	1.67	13.51 K	162.26 M	0.84	0.56	78.06	100.0	11.51 M	7.73 M	1.49	-35.6 M
813	1400/02/05	120,010	120,400	120,000	120,000	-0.84	120,010	-0.83	0.33	19.37 K	232.39 M	0.95	0.77	14.2	100.0	3.3 M	7.04 M	-2.13	-199.4 M
814	1400/02/04	121,010	122,210	121,000	121,180	-0.86	121,020	-0.99	1.0	12.07 K	146.02 M	0.52	0.11	28.29	100.0	4.59 M	5.84 M	-1.27	-104.71 M
815	1400/02/01	122,220	122,600	122,200	122,210	-1.46	122,230	-1.44	0.33	9.22 K	112.7 M	0.36	0.05	76.94	100.0	7.23 M	7.04 M	1.03	-25.99 M
816	1400/01/31	124,000	125,000	123,000	123,020	0.03	124,020	0.85	1.63	20.89 K	259.07 M	0.66	0.1	88.45	100.0	11.46 M	8.36 M	1.37	-29.91 M
817	1400/01/30	122,540	125,000	122,500	124,000	0.62	122,980	-0.21	2.04	19.24 K	236.66 M	0.64	0.1	85.02	100.0	8.38 M	6.23 M	1.35	-35.45 M
818	1400/01/29	123,520	123,530	122,900	123,000	-1.29	123,240	-1.1	0.51	40.89 K	503.88 M	1.52	0.2	6.03	100.0	2.34 M	18.0 M	-7.71	-473.51 M
819	1400/01/28	124,710	124,710	124,500	124,500	-0.9	124,610	-0.81	0.17	24.89 K	310.1 M	0.95	0.12	19.64	100.0	4.68 M	6.2 M	-1.32	-249.2 M
820	1400/01/25	127,000	127,900	125,500	125,500	-1.65	125,630	-1.55	1.91	20.49 K	257.37 M	0.78	0.1	46.47	100.0	6.29 M	9.19 M	-1.46	-137.77 M
821	1400/01/24	125,510	129,970	125,510	127,400	2.37	127,610	2.54	3.55	53.13 K	677.97 M	2.78	0.26	100.0	64.11	13.29 M	9.25 M	1.44	243.31 M
822	1400/01/23	123,310	126,900	123,110	125,000	0.75	124,450	0.31	3.08	10.2 K	126.99 M	0.56	0.05	100.0	100.0	3.97 M	3.53 M	1.13	0.0
823	1400/01/22	124,010	128,000	123,800	124,900	-0.03	124,070	-0.7	3.39	25.39 K	315.05 M	1.03	0.12	38.78	99.83	5.09 M	10.48 M	-2.06	-192.33 M
824	1400/01/21	125,000	125,200	124,600	124,600	-0.98	124,940	-0.71	0.48	21.66 K	270.66 M	0.83	0.11	4.13	100.0	1.24 M	7.12 M	-5.74	-259.48 M
825	1400/01/18	126,010	127,000	125,600	125,600	-0.18	125,830	0.0	1.11	20.44 K	257.16 M	0.82	0.1	23.02	100.0	3.95 M	6.12 M	-1.55	-197.96 M
826	1400/01/17	127,500	129,350	125,680	125,680	0.0	125,830	0.12	2.92	17.77 K	223.58 M	0.73	0.08	57.07	100.0	6.38 M	6.58 M	-1.03	-95.98 M
827	1400/01/16	124,520	126,900	124,520	126,500	1.6	125,680	0.94	1.91	6.48 K	81.43 M	0.2	0.03	100.0	100.0	3.54 M	2.47 M	1.43	0.0
828	1400/01/15	128,000	128,000	123,900	124,000	-3.81	124,510	-3.41	3.31	57.01 K	709.86 M	1.98	0.26	11.29	100.0	4.22 M	17.31 M	-4.1	-629.71 M
829	1400/01/14	130,000	130,000	128,600	128,800	-0.97	128,910	-0.88	1.09	28.53 K	367.8 M	0.08	0.13	26.86	100.0	6.59 M	6.03 M	1.09	-269.01 M
830	1400/01/11	130,300	130,990	130,000	130,000	-1.03	130,060	-0.98	0.76	14.3 K	186.03 M	0.02	0.06	30.12	100.0	3.5 M	5.47 M	-1.56	-130.0 M
831	1400/01/10	131,500	132,000	130,020	130,300	-0.81	131,350	-0.02	1.52	14.79 K	194.24 M	0.02	0.07	100.0	100.0	5.71 M	4.74 M	1.21	0.0
832	1400/01/08	134,990	134,990	130,520	131,000	-1.01	131,370	-0.73	3.42	48.2 K	633.18 M	0.07	0.21	58.58	99.79	14.27 M	15.04 M	-1.05	-260.94 M
833	1400/01/07	131,340	136,640	130,490	134,500	2.4	132,330	0.75	4.71	37.93 K	501.96 M	0.05	0.16	98.49	100.0	12.06 M	7.61 M	1.59	-7.56 M
834	1399/12/27	135,000	135,000	130,000	131,340	1.25	131,350	1.26	3.85	1.66 M	21.84 B	4.18	10.96	3.57	3.52	12.37 M	9.39 M	1.32	9.55 M
835	1399/12/26	125,030	131,000	125,030	130,800	5.3	129,720	4.43	4.77	1.81 M	23.46 B	39.75	27.74	5.59	6.68	16.82 M	14.11 M	1.19	-254.42 M
836	1399/12/25	123,010	126,900	123,000	124,510	-1.23	124,220	-1.46	3.17	57.31 K	711.85 M	1.36	0.89	69.82	100.0	14.2 M	12.49 M	1.14	-214.82 M
837	1399/12/24	127,000	127,990	124,500	125,000	1.4	126,060	2.26	2.8	27.04 K	340.85 M	0.63	0.4	97.22	100.0	5.1 M	6.96 M	-1.36	-9.46 M
838	1399/12/23	122,000	124,340	122,000	124,030	2.46	123,270	1.83	1.92	65.39 K	806.13 M	1.72	0.91	26.7	99.69	6.33 M	10.44 M	-1.65	-588.46 M
839	1399/12/20	121,000	121,790	121,000	121,100	-1.48	121,050	-1.52	0.65	29.23 K	353.82 M	0.67	0.39	31.6	100.0	6.99 M	6.8 M	1.03	-242.0 M
840	1399/12/19	121,000	123,420	121,000	121,010	1.04	122,920	2.64	2.0	48.56 K	596.88 M	0.7	0.6	17.21	100.0	3.21 M	6.09 M	-1.9	-494.14 M
841	1399/12/18	119,700	121,500	119,000	120,500	1.83	119,760	1.21	2.1	40.68 K	487.11 M	0.57	0.43	52.38	100.0	6.38 M	6.41 M	-1.0	-231.95 M
842	1399/12/17	118,000	120,000	118,000	119,950	1.65	118,330	0.28	1.69	32.32 K	382.47 M	0.4	0.32	70.45	100.0	8.42 M	8.14 M	1.03	-113.02 M
843	1399/12/16	118,020	118,450	118,000	118,000	-0.19	118,000	-0.19	0.38	39.24 K	463.0 M	0.43	0.39	3.98	100.0	1.53 M	10.29 M	-6.7	-444.59 M
844	1399/12/13	118,500	119,000	118,000	118,010	1.24	118,220	1.42	0.85	57.65 K	681.56 M	0.63	0.57	14.12	100.0	3.32 M	10.17 M	-3.07	-585.36 M
845	1399/12/12	114,000	119,100	114,000	119,000	3.96	116,560	1.83	4.47	174.8 K	2.04 B	2.37	1.85	33.54	100.0	8.87 M	14.76 M	-1.66	-1.35 B
846	1399/12/11	116,000	116,400	113,500	115,000	1.19	114,470	0.72	2.56	50.81 K	581.59 M	0.73	0.51	84.21	99.21	8.59 M	10.49 M	-1.22	-87.24 M
847	1399/12/10	115,500	115,500	113,100	113,250	-3.35	113,650	-3.01	2.12	79.1 K	898.99 M	0.96	0.75	23.69	100.0	7.89 M	14.5 M	-1.84	-686.06 M
848	1399/12/09	118,000	118,000	116,000	116,010	-1.91	117,180	-0.92	1.72	91.46 K	1.07 B	1.18	0.88	12.47	100.0	4.61 M	14.29 M	-3.1	-938.1 M
849	1399/12/06	126,900	126,900	117,500	117,680	-0.74	118,270	-0.24	8.0	62.66 K	741.14 M	0.85	0.58	68.22	100.0	6.93 M	8.62 M	-1.24	-235.5 M
850	1399/12/05	118,000	122,980	116,000	121,000	2.61	118,560	0.54	6.02	85.25 K	1.01 B	1.18	0.78	53.8	100.0	6.47 M	11.62 M	-1.79	-467.0 M
851	1399/12/04	118,000	120,400	117,500	118,000	-2.98	117,920	-3.04	2.47	29.89 K	352.46 M	0.4	0.23	50.25	100.0	5.37 M	4.9 M	1.1	-175.35 M
852	1399/12/03	119,000	123,000	117,640	120,000	-2.04	121,620	-0.72	4.56	141.37 K	1.72 B	2.12	0.98	5.81	100.0	4.54 M	22.62 M	-4.98	-1.62 B
853	1399/12/02	125,000	125,000	121,500	122,000	-0.97	122,500	-0.56	2.88	69.29 K	848.77 M	0.86	0.41	26.07	100.0	6.92 M	10.23 M	-1.48	-627.47 M
854	1399/11/29	124,500	125,500	122,120	123,000	-1.06	123,190	-0.91	2.77	42.27 K	520.76 M	0.48	0.21	28.95	100.0	4.07 M	12.7 M	-3.12	-370.0 M
855	1399/11/28	125,000	128,900	123,510	124,300	-0.58	124,320	-0.57	4.36	79.78 K	991.73 M	0.74	0.4	17.3	100.0	5.92 M	11.67 M	-1.97	-820.13 M
856	1399/11/27	128,590	128,590	124,010	124,500	-1.35	125,030	-0.93	3.69	39.11 K	489.05 M	0.24	0.18	23.32	100.0	2.65 M	8.02 M	-3.02	-375.0 M
857	1399/11/26	133,290	133,290	124,500	124,510	-3.12	126,210	-1.8	7.06	102.43 K	1.29 B	0.58	0.47	38.91	100.0	6.99 M	13.9 M	-1.99	-789.73 M
858	1399/11/25	127,500	130,500	125,660	130,000	5.7	128,520	4.5	3.85	138.7 K	1.78 B	0.88	0.65	100.0	100.0	14.38 M	11.5 M	1.25	0.0
859	1399/11/21	122,980	124,880	121,000	122,800	-0.18	122,990	-0.02	3.21	78.06 K	960.03 M	0.52	0.36	88.93	100.0	7.36 M	9.7 M	-1.32	-106.31 M
860	1399/11/20	130,000	130,000	119,000	121,350	-3.96	123,020	-2.64	9.24	179.8 K	2.21 B	1.45	0.86	83.23	97.59	11.29 M	13.16 M	-1.17	-317.75 M
861	1399/11/19	120,500	126,560	120,500	126,560	9.99	126,350	9.81	5.03	312.91 K	3.95 B	3.39	1.55	100.0	85.6	19.87 M	27.74 M	-1.4	569.16 M
862	1399/11/18	120,400	122,230	114,000	115,000	-5.18	115,060	-5.13	7.22	166.13 K	1.91 B	1.71	0.83	11.31	73.35	4.08 M	15.08 M	-3.69	-1.19 B
863	1399/11/15	122,390	128,400	120,300	120,310	-1.69	121,280	-0.9	6.73	54.99 K	666.93 M	0.55	0.27	27.31	100.0	4.67 M	8.13 M	-1.74	-484.8 M
864	1399/11/14	127,000	127,000	121,500	122,210	-1.97	122,380	-1.84	4.53	43.5 K	532.27 M	0.37	0.22	45.15	100.0	4.81 M	7.39 M	-1.54	-291.93 M
865	1399/11/13	128,000	128,000	123,500	123,600	-2.89	124,670	-2.05	3.64	42.61 K	531.21 M	0.32	0.21	29.26	85.29	4.32 M	6.66 M	-1.54	-297.64 M
866	1399/11/12	132,500	132,990	124,500	124,750	-2.97	127,280	-1.0	6.82	154.97 K	1.97 B	0.84	0.77	55.17	100.0	10.57 M	16.04 M	-1.52	-884.33 M
867	1399/11/11	122,370	130,100	122,370	130,000	6.59	128,570	5.42	6.32	189.79 K	2.44 B	0.79	0.97	76.55	64.85	13.63 M	10.55 M	1.29	285.46 M
868	1399/11/08	122,000	124,470	120,500	122,200	-1.89	121,960	-2.09	3.29	67.74 K	826.09 M	0.2	0.34	87.86	100.0	8.15 M	10.87 M	-1.33	-100.3 M
869	1399/11/07	126,040	127,000	122,500	122,510	-4.16	124,560	-2.56	3.67	127.03 K	1.58 B	0.29	0.64	19.36	100.0	5.38 M	14.13 M	-2.63	-1.28 B
870	1399/11/06	125,000	131,200	124,500	125,500	-2.97	127,830	-1.17	5.38	126.38 K	1.62 B	0.29	0.65	90.72	100.0	12.97 M	11.46 M	1.13	-149.92 M
871	1399/11/05	133,500	133,780	120,650	125,100	-4.59	129,340	-1.36	10.88	411.38 K	5.32 B	0.99	2.28	41.01	95.43	12.33 M	22.08 M	-1.79	-2.9 B
872	1399/11/04	135,550	135,550	129,000	132,500	2.34	131,120	1.27	5.08	464.29 K	6.09 B	1.31	2.55	100.0	80.0	17.49 M	22.04 M	-1.26	1.22 B
873	1399/11/01	126,010	134,890	126,010	130,000	4.18	129,470	3.75	7.05	572.06 K	7.41 B	2.22	3.57	100.0	61.14	23.82 M	29.22 M	-1.23	2.88 B
874	1399/10/30	119,000	132,000	119,000	126,110	4.92	124,790	3.82	10.92	584.58 K	7.29 B	3.72	4.29	99.02	50.0	28.55 M	27.84 M	1.03	3.58 B
875	1399/10/29	123,500	123,500	119,000	119,000	-2.81	120,200	-1.83	3.78	158.75 K	1.91 B	1.12	1.19	2.97	100.0	1.89 M	9.35 M	-4.95	-1.85 B
876	1399/10/27	129,010	132,000	117,250	121,000	-7.12	122,440	-6.01	12.58	296.63 K	3.63 B	2.6	2.29	13.68	100.0	11.04 M	22.15 M	-2.01	-3.14 B
877	1399/10/24	130,510	133,100	129,200	132,000	-0.39	130,270	-1.7	3.02	163.68 K	2.13 B	1.56	1.22	34.96	100.0	13.31 M	13.33 M	-1.0	-1.39 B
878	1399/10/23	135,500	135,500	129,500	129,500	-5.15	132,520	-2.94	4.63	87.17 K	1.16 B	0.85	0.59	7.19	100.0	2.25 M	10.5 M	-4.68	-1.07 B
879	1399/10/22	139,990	139,990	135,000	135,000	-1.14	136,530	-0.02	3.7	79.35 K	1.08 B	0.79	0.53	31.33	100.0	6.79 M	10.12 M	-1.49	-743.88 M
880	1399/10/21	134,020	139,000	134,020	138,400	3.95	136,560	2.57	3.72	82.28 K	1.12 B	0.89	0.54	85.36	100.0	9.4 M	9.77 M	-1.04	-164.51 M
881	1399/10/20	135,000	137,000	127,010	133,300	-1.87	133,140	-1.99	7.87	156.92 K	2.09 B	1.78	1.02	37.64	67.94	11.4 M	9.59 M	1.19	-633.07 M
882	1399/10/17	139,000	139,000	133,000	133,100	-4.24	135,840	-2.27	4.51	119.0 K	1.62 B	1.46	0.76	49.21	100.0	10.61 M	11.89 M	-1.12	-821.0 M
883	1399/10/16	140,000	141,800	138,000	138,010	-2.15	138,990	-1.45	2.75	73.38 K	1.02 B	0.79	0.47	37.41	100.0	8.12 M	7.5 M	1.08	-638.32 M
884	1399/10/15	144,800	144,900	139,040	140,710	0.69	141,040	0.92	4.21	71.28 K	1.01 B	0.72	0.43	100.0	100.0	8.17 M	8.9 M	-1.09	0.0
885	1399/10/14	136,050	142,750	136,030	139,990	2.12	139,750	1.95	4.94	44.02 K	615.19 M	0.41	0.25	100.0	100.0	7.15 M	6.03 M	1.19	0.0
886	1399/10/13	139,000	139,500	134,820	136,000	-4.17	137,080	-3.41	3.47	133.12 K	1.82 B	1.26	0.75	22.86	100.0	5.96 M	12.67 M	-2.13	-1.41 B
887	1399/10/10	143,000	144,300	140,010	140,460	-2.57	141,920	-1.56	3.06	85.3 K	1.21 B	0.46	0.47	29.74	100.0	5.63 M	8.65 M	-1.54	-850.54 M
888	1399/10/09	146,000	146,000	142,700	142,730	-1.03	144,170	-0.03	2.31	131.87 K	1.9 B	0.7	0.7	16.48	100.0	4.54 M	13.39 M	-2.95	-1.59 B
889	1399/10/08	143,010	146,990	143,000	143,500	-0.74	144,220	-0.24	2.79	102.12 K	1.47 B	0.54	0.53	89.85	100.0	10.59 M	12.07 M	-1.14	-149.51 M
890	1399/10/07	144,000	147,900	143,000	144,950	-0.03	144,570	-0.29	3.43	79.39 K	1.15 B	0.41	0.39	66.39	100.0	7.94 M	8.03 M	-1.01	-385.76 M
891	1399/10/06	147,000	147,720	143,500	143,740	-3.74	144,990	-2.9	2.94	128.75 K	1.87 B	0.61	0.63	61.29	100.0	9.23 M	11.05 M	-1.2	-722.5 M
892	1399/10/03	145,040	151,010	145,000	147,400	2.3	149,320	3.64	4.14	491.56 K	7.34 B	3.04	2.58	23.46	38.28	10.83 M	11.24 M	-1.04	-1.09 B
893	1399/10/02	145,400	145,500	143,000	144,390	0.37	144,080	0.15	1.75	135.61 K	1.95 B	0.65	0.7	99.41	100.0	15.06 M	14.37 M	1.05	-11.44 M
894	1399/10/01	142,110	147,200	142,000	143,880	0.54	143,860	0.52	3.66	105.68 K	1.52 B	0.51	0.53	92.85	100.0	10.86 M	12.57 M	-1.16	-108.74 M
895	1399/09/30	143,050	147,350	140,910	142,900	-1.13	143,110	-0.98	4.57	109.48 K	1.57 B	0.52	0.53	100.0	98.2	10.96 M	10.33 M	1.06	28.25 M
896	1399/09/29	146,500	147,400	141,100	146,000	5.57	144,530	4.5	4.46	211.05 K	3.05 B	0.99	1.0	99.31	99.65	14.29 M	17.27 M	-1.21	-10.6 M
897	1399/09/26	135,000	142,000	134,000	140,930	5.19	138,300	3.22	5.97	246.66 K	3.41 B	1.27	1.15	90.11	97.58	15.84 M	14.54 M	1.09	-254.95 M
898	1399/09/25	140,000	140,000	130,240	130,560	-9.78	133,980	-7.41	7.49	374.21 K	5.01 B	2.66	1.77	42.59	83.1	9.09 M	16.87 M	-1.86	-2.03 B
899	1399/09/24	149,800	149,800	139,720	140,800	-5.17	144,710	-2.53	7.21	89.05 K	1.29 B	0.52	0.4	97.72	97.72	8.68 M	7.77 M	1.12	63.67 K
900	1399/09/23	146,010	150,500	146,010	148,400	-0.69	148,470	-0.64	3.08	141.13 K	2.1 B	0.72	0.56	100.0	98.92	17.32 M	10.52 M	1.65	22.65 M
901	1399/09/22	149,700	151,300	147,300	148,800	1.05	149,430	1.47	2.72	215.27 K	3.22 B	1.21	0.81	100.0	100.0	16.08 M	13.08 M	1.23	0.0
902	1399/09/19	145,550	149,700	145,100	148,060	0.2	147,260	-0.34	3.17	152.04 K	2.24 B	0.84	0.57	99.8	100.0	12.21 M	9.95 M	1.23	-4.38 M
903	1399/09/18	148,600	150,000	143,000	147,800	-0.83	147,760	-0.85	4.9	106.95 K	1.58 B	0.51	0.4	100.0	100.0	10.68 M	7.67 M	1.39	0.0
904	1399/09/17	149,860	153,000	144,200	147,830	-1.4	149,030	-0.6	6.1	249.09 K	3.71 B	1.2	0.96	100.0	100.0	13.21 M	11.53 M	1.15	0.0
905	1399/09/16	146,000	151,940	145,000	149,900	5.73	149,930	5.76	4.79	253.06 K	3.79 B	1.22	0.98	100.0	99.94	11.57 M	10.71 M	1.08	2.12 M
906	1399/09/15	137,100	143,900	137,100	143,070	2.64	141,770	1.71	4.96	130.45 K	1.85 B	0.59	0.5	100.0	99.7	12.93 M	9.41 M	1.37	5.61 M
907	1399/09/12	139,000	141,500	137,900	137,900	-1.32	139,390	-0.26	2.61	165.63 K	2.31 B	0.74	0.64	83.51	100.0	9.45 M	11.96 M	-1.27	-380.79 M
908	1399/09/11	140,000	143,890	132,000	140,340	0.34	139,750	-0.09	9.01	255.93 K	3.58 B	1.18	1.04	95.01	100.0	14.22 M	13.65 M	1.04	-178.39 M
909	1399/09/10	138,000	143,900	137,000	141,700	5.49	139,870	4.13	5.04	233.94 K	3.27 B	1.12	0.98	78.04	100.0	10.13 M	11.99 M	-1.18	-718.52 M
910	1399/09/09	131,500	137,990	131,140	136,970	5.0	134,320	2.97	5.22	249.22 K	3.35 B	1.15	1.07	100.0	100.0	15.57 M	12.35 M	1.26	0.0
911	1399/09/08	126,760	131,500	126,760	130,520	0.62	130,450	0.57	3.74	194.03 K	2.53 B	0.82	0.83	96.08	100.0	14.56 M	12.35 M	1.18	-99.19 M
912	1399/09/05	126,350	131,540	126,000	130,840	0.57	129,710	-0.3	4.4	189.94 K	2.46 B	0.73	0.8	99.15	100.0	12.86 M	13.54 M	-1.05	-20.92 M
913	1399/09/04	134,690	134,690	126,500	127,800	-3.9	130,100	-2.17	6.47	221.25 K	2.88 B	0.8	0.94	93.24	100.0	11.28 M	15.99 M	-1.42	-194.64 M
914	1399/09/03	134,970	134,970	128,130	132,400	0.91	132,980	1.35	5.34	187.72 K	2.5 B	0.63	0.8	100.0	100.0	11.61 M	13.49 M	-1.16	0.0
915	1399/09/02	125,750	136,000	125,750	132,000	-2.4	131,210	-2.98	8.15	292.4 K	3.84 B	0.76	1.3	98.95	100.0	13.66 M	15.53 M	-1.14	-40.47 M
916	1399/09/01	140,000	140,000	129,990	130,110	-3.01	135,240	0.81	7.7	293.54 K	3.97 B	0.7	1.32	100.0	100.0	12.18 M	12.33 M	-1.01	0.0
917	1399/08/28	130,700	135,800	130,700	135,800	4.7	134,150	3.43	3.9	309.18 K	4.15 B	0.79	1.4	100.0	100.0	14.45 M	12.46 M	1.16	0.0
918	1399/08/27	127,000	131,970	127,000	129,990	1.53	129,700	1.3	3.91	306.22 K	3.97 B	0.86	1.43	100.0	96.7	13.37 M	13.77 M	-1.03	131.0 M
919	1399/08/26	126,500	131,000	121,000	127,800	-1.99	128,030	-1.81	8.26	284.61 K	3.64 B	0.87	1.38	100.0	94.59	11.72 M	11.57 M	1.01	197.26 M
920	1399/08/25	133,120	140,000	122,700	126,000	-4.2	130,390	-0.87	14.1	724.47 K	9.45 B	3.27	4.08	100.0	69.47	14.65 M	17.5 M	-1.19	2.88 B
921	1399/08/24	125,000	133,080	125,000	133,080	9.99	131,530	8.71	6.46	484.42 K	6.37 B	3.11	3.03	100.0	31.74	13.25 M	9.15 M	1.45	4.35 B
922	1399/08/21	118,030	125,000	115,200	125,000	8.51	120,990	5.03	8.51	169.54 K	2.05 B	1.14	1.03	100.0	93.91	9.91 M	7.38 M	1.34	125.0 M
923	1399/08/20	114,000	117,980	112,100	116,650	6.14	115,200	4.82	5.25	112.99 K	1.3 B	0.85	0.68	100.0	100.0	7.79 M	7.31 M	1.07	0.0
924	1399/08/19	108,260	115,000	107,210	112,600	5.04	109,900	2.52	7.27	149.83 K	1.65 B	1.2	0.92	100.0	100.0	11.05 M	11.44 M	-1.03	0.0
925	1399/08/18	116,700	116,700	105,010	106,200	-8.5	107,200	-7.64	11.13	191.42 K	2.05 B	1.78	1.2	27.02	100.0	5.84 M	12.75 M	-2.18	-1.5 B
926	1399/08/17	120,000	120,000	113,200	114,300	-7.48	116,070	-6.05	6.01	156.08 K	1.81 B	1.28	0.99	39.98	100.0	6.58 M	14.61 M	-2.22	-1.09 B
927	1399/08/14	120,000	129,000	120,000	129,000	9.99	123,540	5.34	7.5	131.98 K	1.63 B	0.92	0.83	100.0	99.97	14.96 M	8.86 M	1.69	492.0 K
928	1399/08/12	119,980	119,980	112,500	116,650	-1.02	117,280	-0.48	6.65	32.18 K	377.38 M	0.18	0.19	100.0	100.0	5.55 M	4.06 M	1.37	0.0
929	1399/08/11	123,100	123,100	116,200	116,200	-5.06	117,850	-3.71	5.94	113.42 K	1.34 B	0.6	0.64	60.11	100.0	7.73 M	10.69 M	-1.38	-533.14 M
930	1399/08/10	119,900	124,990	118,210	124,110	6.96	122,390	5.48	5.74	105.47 K	1.29 B	0.56	0.57	99.61	100.0	7.35 M	8.61 M	-1.17	-5.04 M
931	1399/08/07	113,110	119,900	111,900	118,000	-0.34	116,030	-2.0	7.15	224.8 K	2.61 B	1.16	1.19	95.35	99.75	13.3 M	14.37 M	-1.08	-114.6 M
932	1399/08/06	122,000	123,000	115,010	116,000	-5.48	118,400	-3.53	6.95	243.14 K	2.88 B	1.23	1.25	29.86	100.0	6.77 M	17.03 M	-2.52	-2.02 B
933	1399/08/05	124,000	124,800	120,000	121,990	-4.85	122,730	-4.27	4.0	199.35 K	2.45 B	1.05	1.03	49.54	99.8	10.54 M	10.76 M	-1.02	-1.23 B
934	1399/08/03	132,700	132,700	124,500	124,800	-7.09	128,210	-4.56	6.59	167.41 K	2.15 B	0.91	0.84	19.11	98.77	5.0 M	13.77 M	-2.75	-1.71 B
935	1399/07/30	138,000	139,980	130,010	132,600	2.96	134,330	4.3	7.67	109.2 K	1.47 B	0.57	0.53	92.71	88.88	10.38 M	10.51 M	-1.01	56.16 M
936	1399/07/29	130,000	133,000	126,500	132,900	-1.2	128,790	-4.26	5.14	246.49 K	3.17 B	1.45	1.18	54.0	80.4	12.51 M	14.1 M	-1.13	-838.15 M
937	1399/07/28	139,100	139,100	131,500	132,000	-6.91	134,520	-5.13	5.78	261.97 K	3.52 B	1.53	1.21	11.03	100.0	3.93 M	19.05 M	-4.85	-3.14 B
938	1399/07/27	145,000	145,000	140,000	141,390	-2.86	141,800	-2.58	3.57	165.48 K	2.35 B	1.02	0.72	26.35	100.0	7.27 M	19.55 M	-2.69	-1.73 B
939	1399/07/23	147,000	148,000	144,210	144,400	-1.4	145,550	-0.61	2.63	141.14 K	2.05 B	0.9	0.56	53.02	100.0	11.97 M	14.37 M	-1.2	-965.17 M
940	1399/07/22	148,980	148,980	144,900	146,450	0.18	146,450	0.18	2.82	144.93 K	2.12 B	0.97	0.52	37.87	99.93	6.99 M	11.46 M	-1.64	-1.32 B
941	1399/07/21	146,010	150,000	145,000	145,100	-3.09	146,190	-2.36	3.45	134.81 K	1.97 B	0.92	0.44	55.64	100.0	7.89 M	11.07 M	-1.4	-874.15 M
942	1399/07/20	149,900	151,500	145,000	149,000	2.29	149,730	2.79	4.48	267.15 K	4.0 B	2.11	0.85	73.77	99.25	13.11 M	13.46 M	-1.03	-1.02 B
943	1399/07/19	147,250	147,500	144,760	145,670	-1.07	145,660	-1.07	1.89	123.6 K	1.8 B	0.85	0.35	91.95	100.0	11.74 M	10.78 M	1.09	-145.0 M
944	1399/07/16	151,970	151,970	144,000	147,500	0.23	147,240	0.05	5.53	112.77 K	1.66 B	0.63	0.3	97.77	96.42	7.59 M	9.05 M	-1.19	22.3 M
945	1399/07/15	143,120	150,000	143,120	148,020	4.47	147,160	3.86	4.81	111.04 K	1.63 B	0.53	0.27	97.98	94.09	9.7 M	8.89 M	1.09	63.53 M
946	1399/07/14	141,100	144,510	140,300	144,000	0.28	141,690	-1.33	3.0	120.41 K	1.71 B	0.49	0.28	73.59	98.64	7.43 M	11.85 M	-1.6	-427.3 M
947	1399/07/13	150,660	150,660	140,000	141,100	-6.1	143,600	-4.44	7.61	165.72 K	2.38 B	0.59	0.37	67.23	100.0	7.48 M	14.69 M	-1.96	-779.8 M
948	1399/07/12	146,500	152,000	145,000	150,910	2.93	150,270	2.49	4.83	220.58 K	3.31 B	0.81	0.48	99.24	61.76	11.15 M	9.84 M	1.13	1.24 B
949	1399/07/09	147,000	152,000	141,000	148,400	1.29	146,620	0.08	7.8	273.18 K	4.01 B	0.98	0.58	79.5	84.93	13.21 M	19.33 M	-1.46	-217.18 M
950	1399/07/08	140,030	150,000	140,000	149,990	7.11	146,510	4.63	7.14	263.81 K	3.87 B	0.99	0.55	91.68	95.71	18.08 M	14.56 M	1.24	-155.75 M
951	1399/07/07	144,000	144,000	139,400	140,000	-3.03	140,030	-3.01	3.3	313.89 K	4.4 B	1.16	0.62	9.25	100.0	4.47 M	14.9 M	-3.34	-3.99 B
952	1399/07/06	149,000	149,000	143,070	143,100	-7.19	144,370	-6.36	4.14	333.11 K	4.81 B	1.17	0.59	39.53	100.0	11.05 M	22.16 M	-2.01	-2.91 B
953	1399/07/05	154,990	159,000	147,520	150,000	-3.16	154,180	-0.46	7.78	180.85 K	2.79 B	0.53	0.31	99.43	83.11	13.79 M	11.88 M	1.16	455.09 M
954	1399/07/02	159,980	159,980	151,300	154,380	2.42	154,890	2.76	5.74	297.56 K	4.61 B	0.75	0.51	100.0	84.4	16.58 M	15.43 M	1.07	719.19 M
955	1399/07/01	152,000	154,000	146,000	153,000	4.37	150,730	2.82	5.48	209.02 K	3.15 B	0.43	0.36	99.64	69.55	16.1 M	8.8 M	1.83	947.98 M
956	1399/06/31	149,990	149,990	142,000	148,400	-1.47	146,590	-2.67	5.63	338.01 K	4.95 B	0.6	0.59	28.18	100.0	12.04 M	20.39 M	-1.69	-3.56 B
957	1399/06/30	154,000	156,010	149,300	149,500	-4.17	150,610	-3.46	4.49	403.33 K	6.07 B	0.72	0.72	27.35	99.25	11.54 M	10.45 M	1.1	-4.37 B
958	1399/06/29	154,000	161,700	151,500	154,040	-4.74	156,010	-3.52	6.73	462.92 K	7.22 B	0.69	0.86	70.95	99.56	17.25 M	13.85 M	1.25	-2.07 B
959	1399/06/26	163,000	169,000	155,000	158,000	-1.14	161,700	1.17	9.03	560.58 K	9.06 B	0.84	1.07	99.43	88.53	15.84 M	13.72 M	1.15	987.72 M
960	1399/06/25	154,630	162,000	154,630	161,000	6.43	159,830	5.66	4.77	649.25 K	10.38 B	0.96	1.27	100.0	41.59	17.68 M	12.12 M	1.46	6.06 B
961	1399/06/24	145,000	154,000	144,560	154,000	4.9	151,270	3.04	6.53	725.35 K	10.97 B	1.15	1.49	99.68	70.82	30.3 M	22.33 M	1.36	3.17 B
962	1399/06/23	153,290	155,000	141,500	147,110	-5.02	146,810	-5.22	9.54	393.52 K	5.78 B	0.61	0.83	93.65	99.42	12.13 M	17.04 M	-1.4	-333.35 M
963	1399/06/22	153,400	157,500	148,000	155,550	6.23	154,890	5.78	6.42	1.01 M	15.7 B	1.81	2.3	100.0	51.96	21.42 M	20.05 M	1.07	7.54 B
964	1399/06/19	132,000	151,000	132,000	150,000	7.96	146,430	5.39	14.39	568.95 K	8.33 B	1.05	1.32	97.72	65.47	16.93 M	12.66 M	1.34	2.69 B
965	1399/06/18	145,400	145,400	131,810	132,000	-9.81	138,940	-5.07	10.31	697.5 K	9.69 B	1.43	1.71	21.84	99.96	9.84 M	17.3 M	-1.76	-7.57 B
966	1399/06/17	149,900	150,000	145,500	145,610	-9.74	146,360	-9.27	3.09	479.53 K	7.02 B	0.83	1.21	38.52	100.0	7.79 M	19.02 M	-2.44	-4.31 B
967	1399/06/16	168,020	168,500	152,000	153,000	-4.43	161,320	0.77	10.86	486.72 K	7.85 B	0.65	1.26	100.0	79.17	14.57 M	18.45 M	-1.27	1.64 B
968	1399/06/15	157,450	164,000	157,450	161,000	6.41	160,090	5.81	4.16	565.46 K	9.05 B	0.73	1.54	99.96	49.01	19.01 M	13.36 M	1.42	4.61 B
969	1399/06/12	154,000	154,500	149,500	150,450	-4.9	151,300	-4.37	3.34	468.49 K	7.09 B	0.64	1.31	20.47	100.0	7.72 M	22.15 M	-2.87	-5.64 B
970	1399/06/11	163,490	170,490	156,120	156,130	-9.99	158,210	-8.79	9.2	433.29 K	6.85 B	0.63	1.23	68.54	95.13	11.78 M	16.18 M	-1.37	-1.82 B
971	1399/06/10	176,000	182,900	160,020	171,940	-0.15	173,460	0.74	14.3	923.51 K	16.02 B	1.8	2.84	99.93	74.35	18.57 M	22.18 M	-1.19	4.1 B
972	1399/06/05	169,200	177,300	168,000	177,300	9.99	172,190	6.82	5.54	1.38 M	23.68 B	5.06	4.95	99.78	34.98	19.56 M	21.97 M	-1.12	15.35 B
973	1399/06/04	150,100	162,400	150,100	162,400	10.0	161,190	9.18	8.19	659.42 K	10.63 B	4.0	2.35	99.48	27.26	19.37 M	11.92 M	1.62	7.68 B
974	1399/06/03	152,830	152,830	147,500	147,510	-4.83	147,640	-4.74	3.61	250.21 K	3.69 B	1.59	0.86	13.79	100.0	7.28 M	13.68 M	-1.88	-3.18 B
975	1399/06/02	157,210	157,600	153,000	153,400	-3.38	154,990	-2.38	3.01	209.72 K	3.25 B	1.04	0.7	17.0	98.81	6.91 M	10.04 M	-1.45	-2.66 B
976	1399/06/01	161,000	161,000	158,000	160,000	-0.93	158,770	-1.7	1.9	67.27 K	1.07 B	0.29	0.21	87.47	100.0	6.82 M	10.08 M	-1.48	-133.84 M
977	1399/05/29	163,000	163,000	161,000	161,000	-5.56	161,510	-5.26	1.24	171.88 K	2.78 B	0.75	0.52	36.8	100.0	8.44 M	13.95 M	-1.65	-1.75 B
978	1399/05/28	178,900	178,900	164,500	168,200	-2.77	170,470	-1.46	8.75	124.95 K	2.13 B	0.47	0.36	94.48	87.96	10.48 M	10.59 M	-1.01	138.79 M
979	1399/05/27	165,250	179,000	165,250	173,000	6.27	172,990	6.27	8.32	215.25 K	3.72 B	0.73	0.6	99.96	65.51	14.89 M	14.7 M	1.01	1.28 B
980	1399/05/26	164,000	164,500	162,000	162,540	-3.02	162,790	-2.87	1.54	427.44 K	6.96 B	1.64	1.19	21.86	99.53	13.96 M	17.4 M	-1.25	-5.4 B
981	1399/05/25	175,870	175,870	167,000	167,000	-6.1	167,600	-5.76	5.31	228.25 K	3.83 B	0.88	0.6	59.52	97.69	9.73 M	11.86 M	-1.22	-1.46 B
982	1399/05/22	180,000	182,040	173,610	175,910	1.3	177,840	2.41	4.86	154.98 K	2.76 B	0.53	0.39	100.0	93.46	12.53 M	8.67 M	1.44	180.2 M
983	1399/05/21	176,980	176,980	172,500	173,500	-3.51	173,650	-3.43	2.6	315.49 K	5.48 B	1.2	0.73	22.4	93.54	7.18 M	12.2 M	-1.7	-3.9 B
984	1399/05/20	185,900	185,950	178,930	178,930	0.0	179,810	0.49	3.92	355.15 K	6.39 B	1.45	0.79	50.65	98.98	9.71 M	14.46 M	-1.49	-3.09 B
985	1399/05/19	176,890	180,960	176,460	180,900	3.15	178,930	2.02	2.55	249.66 K	4.47 B	0.94	0.52	80.01	99.5	9.85 M	10.03 M	-1.02	-870.87 M
986	1399/05/15	174,100	176,510	174,000	176,470	1.83	175,380	1.2	1.44	216.58 K	3.8 B	0.73	0.42	62.11	99.54	10.44 M	8.18 M	1.28	-1.42 B
987	1399/05/14	175,300	175,300	173,000	174,000	0.02	173,300	-0.38	1.33	316.83 K	5.49 B	0.99	0.55	28.5	100.0	7.35 M	8.57 M	-1.17	-3.93 B
988	1399/05/13	176,430	176,430	172,000	173,020	-0.9	173,960	-0.37	2.58	173.69 K	3.02 B	0.4	0.28	57.28	100.0	7.36 M	9.38 M	-1.27	-1.29 B
989	1399/05/12	175,000	175,100	173,000	174,490	3.41	174,600	3.47	1.21	268.76 K	4.69 B	0.58	0.41	80.64	99.26	8.78 M	10.91 M	-1.24	-873.76 M
990	1399/05/11	166,000	170,700	166,000	170,000	4.07	168,740	3.3	2.83	346.02 K	5.84 B	0.73	0.5	54.53	100.0	12.58 M	11.16 M	1.13	-2.65 B
991	1399/05/08	163,000	164,200	161,500	164,010	-1.34	163,350	-1.74	1.67	380.53 K	6.22 B	0.82	0.52	23.29	99.63	8.18 M	9.0 M	-1.1	-4.75 B
992	1399/05/07	165,100	169,350	163,000	164,000	-0.28	166,240	1.08	3.9	428.74 K	7.13 B	0.91	0.55	57.42	99.93	10.44 M	11.47 M	-1.1	-3.03 B
993	1399/05/06	166,000	166,000	163,000	164,990	-1.0	164,460	-1.32	1.84	722.2 K	11.88 B	1.73	0.93	36.42	80.77	15.67 M	12.86 M	1.22	-5.27 B
994	1399/05/05	171,000	171,000	161,010	166,000	-2.78	166,660	-2.4	6.2	427.73 K	7.13 B	1.0	0.54	42.26	97.63	8.01 M	13.21 M	-1.65	-3.95 B
995	1399/05/04	168,000	173,000	168,000	168,400	1.06	170,750	2.47	2.98	395.09 K	6.75 B	0.89	0.48	100.0	94.93	10.66 M	10.73 M	-1.01	342.0 M
996	1399/05/01	168,900	170,000	164,500	168,000	-3.41	166,640	-4.19	3.34	345.59 K	5.76 B	0.68	0.42	99.94	96.1	11.24 M	10.68 M	1.05	221.56 M
997	1399/04/31	177,000	177,500	166,000	169,000	-4.15	173,930	-1.36	6.93	457.37 K	7.96 B	0.88	0.54	96.87	78.93	8.45 M	11.46 M	-1.36	1.43 B
998	1399/04/30	172,000	177,000	172,000	176,510	6.04	176,320	5.93	2.91	466.56 K	8.23 B	0.75	0.56	100.0	76.44	9.18 M	12.35 M	-1.35	1.94 B
999	1399/04/29	162,190	170,000	160,250	168,280	5.66	166,450	4.51	6.08	465.04 K	7.74 B	0.69	0.55	92.69	90.56	10.69 M	12.28 M	-1.15	165.42 M
1000	1399/04/28	160,250	160,250	158,000	159,500	0.39	159,260	0.24	1.42	492.32 K	7.84 B	0.68	0.58	52.94	96.95	8.63 M	11.82 M	-1.37	-3.45 B
1001	1399/04/25	159,900	160,500	157,510	160,290	-1.67	158,880	-2.54	1.9	656.29 K	10.43 B	0.82	0.78	30.7	100.0	8.51 M	14.58 M	-1.71	-7.23 B
1002	1399/04/24	163,580	166,000	158,140	158,610	-2.53	163,020	0.18	4.97	505.74 K	8.24 B	0.51	0.61	99.81	92.13	12.37 M	11.78 M	1.05	632.9 M
1003	1399/04/23	166,300	166,300	160,000	163,340	-1.73	162,730	-2.09	3.94	993.57 K	16.17 B	0.99	1.22	65.22	42.75	12.35 M	14.13 M	-1.14	3.63 B
1004	1399/04/22	165,100	167,950	164,700	166,020	7.43	166,210	7.55	1.97	712.29 K	11.84 B	0.67	0.87	86.54	61.59	9.49 M	16.68 M	-1.76	2.95 B
1005	1399/04/21	153,000	163,000	151,000	162,000	1.89	154,540	-2.81	7.95	770.36 K	11.91 B	0.69	0.96	50.43	96.71	10.42 M	13.48 M	-1.29	-5.51 B
1006	1399/04/18	166,890	166,890	155,500	155,710	-4.87	159,000	-2.86	7.32	1.04 M	16.6 B	0.92	1.35	56.56	98.08	9.85 M	19.36 M	-1.96	-6.89 B
1007	1399/04/17	163,730	166,980	159,000	164,200	1.1	163,680	0.78	5.02	1.44 M	23.58 B	1.27	1.95	68.35	59.13	11.91 M	22.09 M	-1.86	2.17 B
1008	1399/04/16	159,900	163,690	159,900	163,690	7.2	162,420	6.37	2.37	1.05 M	17.05 B	1.0	1.48	99.66	52.23	12.96 M	20.2 M	-1.56	8.09 B
1009	1399/04/15	152,900	158,000	147,510	157,250	3.93	152,690	0.92	7.11	1.0 M	15.28 B	1.0	1.46	90.79	77.59	14.26 M	19.15 M	-1.34	2.02 B
1010	1399/04/14	156,200	156,200	145,510	147,500	-4.02	151,300	-1.54	7.35	1.07 M	16.17 B	1.1	1.64	83.26	73.06	9.39 M	18.04 M	-1.92	1.65 B
1011	1399/04/11	152,000	158,000	152,000	155,500	5.05	153,670	3.81	3.95	1.13 M	17.43 B	1.33	1.88	99.1	33.49	16.32 M	14.23 M	1.15	11.43 B
1012	1399/04/10	142,500	150,450	140,000	150,000	6.62	148,030	5.22	7.46	1.42 M	20.97 B	1.93	2.57	98.96	35.23	17.26 M	14.4 M	1.2	13.37 B
1013	1399/04/09	145,500	145,500	135,000	142,750	-1.8	140,690	-3.22	7.78	630.94 K	8.88 B	0.92	1.17	98.0	85.29	12.77 M	12.25 M	1.04	1.13 B
1014	1399/04/08	146,030	147,500	140,000	142,900	-0.06	145,370	1.66	5.36	777.59 K	11.3 B	1.23	1.51	98.7	55.27	10.95 M	14.3 M	-1.31	4.91 B
1015	1399/04/07	139,030	146,000	139,020	146,000	6.92	142,990	4.72	5.02	892.53 K	12.76 B	1.61	1.81	99.15	28.53	15.23 M	14.99 M	1.02	9.01 B
1016	1399/04/04	130,050	139,000	128,010	139,000	4.42	136,550	2.58	8.59	558.57 K	7.63 B	1.02	1.15	97.09	53.67	14.41 M	12.79 M	1.13	3.31 B
1017	1399/04/03	132,000	135,500	130,000	131,000	5.59	133,110	7.29	4.23	806.01 K	10.73 B	1.68	1.74	99.86	50.56	9.16 M	12.44 M	-1.36	5.29 B
1018	1399/04/02	120,980	130,000	120,980	130,000	7.89	124,070	2.97	7.46	391.49 K	4.86 B	0.74	0.83	62.75	98.86	7.53 M	12.94 M	-1.72	-1.75 B
1019	1399/04/01	123,000	123,000	118,450	120,960	-0.41	120,490	-0.8	3.84	501.69 K	6.04 B	0.86	1.08	58.31	100.0	7.9 M	12.89 M	-1.63	-2.52 B
1020	1399/03/31	120,000	122,500	117,000	121,370	2.29	121,460	2.37	4.7	516.37 K	6.27 B	0.91	1.1	99.03	71.82	11.44 M	13.09 M	-1.14	1.71 B
1021	1399/03/27	119,700	120,000	117,240	119,600	2.96	118,650	2.14	2.35	513.98 K	6.1 B	0.94	1.08	100.0	74.65	12.27 M	15.07 M	-1.23	1.55 B
1022	1399/03/26	113,000	117,900	113,000	117,220	3.78	116,160	2.84	4.34	472.64 K	5.49 B	0.78	0.98	97.63	72.26	13.23 M	10.87 M	1.22	1.39 B
1023	1399/03/25	118,000	118,000	109,660	114,980	0.38	112,950	-1.39	7.61	636.17 K	7.19 B	1.1	1.28	86.22	80.0	13.92 M	11.95 M	1.17	447.33 M
1024	1399/03/24	110,000	119,000	110,000	114,000	5.08	114,540	5.58	8.18	760.95 K	8.72 B	1.43	1.55	100.0	70.62	12.49 M	16.73 M	-1.34	2.56 B
1025	1399/03/21	105,023	109,800	105,023	109,800	5.27	108,485	4.0	4.55	457.1 K	4.96 B	0.89	0.91	86.77	90.52	12.81 M	9.93 M	1.29	-186.16 M
1026	1399/03/20	108,200	108,200	102,501	103,900	-1.29	104,308	-0.9	5.56	393.18 K	4.1 B	0.85	0.75	64.17	70.63	9.93 M	9.28 M	1.07	-264.87 M
1027	1399/03/19	107,438	110,999	101,500	103,499	-3.67	105,253	-2.03	9.36	777.17 K	8.18 B	2.02	1.52	80.01	78.63	11.46 M	12.0 M	-1.05	113.28 M
1028	1399/03/18	106,000	109,000	102,500	106,102	7.05	107,438	8.4	6.34	494.16 K	5.31 B	1.37	0.9	100.0	59.08	6.88 M	8.62 M	-1.25	2.17 B
1029	1399/03/17	97,200	101,115	96,000	101,110	7.04	99,117	4.93	5.33	532.73 K	5.28 B	1.64	0.9	90.43	71.26	13.45 M	10.01 M	1.34	1.01 B
1030	1399/03/13	93,100	95,678	91,000	95,251	4.09	94,457	3.22	5.14	376.26 K	3.55 B	1.12	0.57	53.12	92.81	8.86 M	9.51 M	-1.07	-1.41 B
1031	1399/03/12	92,000	93,900	88,400	92,000	1.88	91,512	1.34	6.22	141.62 K	1.3 B	0.37	0.2	90.74	84.2	6.72 M	4.89 M	1.37	84.75 M
1032	1399/03/11	95,000	95,000	86,000	92,000	-1.25	90,304	-3.08	10.47	378.71 K	3.42 B	0.98	0.51	65.76	74.77	7.55 M	10.88 M	-1.44	-308.27 M
1033	1399/03/10	89,800	95,678	89,800	94,180	6.91	93,169	5.76	6.55	370.92 K	3.46 B	0.9	0.46	85.81	41.01	7.85 M	7.92 M	-1.01	1.55 B
1034	1399/03/07	81,003	90,000	81,000	89,800	9.16	88,093	7.08	11.11	357.78 K	3.15 B	0.84	0.42	64.31	47.18	10.34 M	5.55 M	1.86	539.92 M
1035	1399/03/06	85,000	85,002	80,000	81,001	-4.7	82,267	-3.22	6.25	431.58 K	3.55 B	0.93	0.51	6.75	99.81	3.24 M	8.79 M	-2.72	-3.3 B
1036	1399/03/03	87,400	87,550	84,000	84,001	-3.86	85,399	-2.26	4.23	397.97 K	3.4 B	0.77	0.47	18.67	100.0	5.72 M	10.76 M	-1.88	-2.76 B
1037	1399/02/31	90,000	90,000	85,000	87,120	-5.18	87,376	-4.91	5.88	368.4 K	3.22 B	0.66	0.44	27.72	99.19	4.88 M	8.12 M	-1.67	-2.3 B
1038	1399/02/30	95,000	95,999	88,008	89,200	-3.31	91,884	-0.4	9.08	505.74 K	4.65 B	0.79	0.61	99.56	65.54	8.98 M	11.94 M	-1.33	1.58 B
1039	1399/02/29	90,002	94,000	88,100	93,500	7.7	92,255	6.26	6.7	430.43 K	3.97 B	0.63	0.52	95.9	52.26	9.71 M	9.02 M	1.08	1.73 B
1040	1399/02/28	88,000	92,500	83,000	87,098	-1.84	86,819	-2.15	11.45	621.73 K	5.4 B	0.89	0.77	43.83	100.0	9.54 M	14.09 M	-1.48	-3.03 B
1041	1399/02/27	90,005	92,500	87,000	87,000	-8.08	88,729	-6.25	6.32	648.05 K	5.75 B	0.89	0.82	22.84	100.0	5.94 M	10.81 M	-1.82	-4.44 B
1042	1399/02/24	93,000	99,300	89,000	92,520	-2.41	94,649	-0.17	11.57	564.64 K	5.34 B	0.78	0.74	72.13	87.73	9.83 M	10.93 M	-1.11	-833.25 M
1043	1399/02/23	98,835	99,950	93,000	93,290	-8.89	94,806	-7.41	7.47	955.66 K	9.06 B	1.21	1.33	58.08	96.75	13.78 M	13.74 M	-1.0	-3.5 B
1044	1399/02/22	105,000	106,000	99,999	100,150	-2.35	102,391	-0.17	6.0	613.69 K	6.28 B	0.66	0.89	96.81	65.67	7.83 M	9.29 M	-1.19	1.96 B
1045	1399/02/21	100,000	105,744	98,700	103,500	5.71	102,561	4.75	7.14	718.22 K	7.37 B	0.63	1.09	96.39	58.41	9.02 M	11.63 M	-1.29	2.8 B
1046	1399/02/20	95,000	99,209	95,000	99,200	8.55	97,912	7.14	4.43	784.29 K	7.68 B	0.64	1.25	93.56	43.1	12.88 M	9.88 M	1.3	3.87 B
1047	1399/02/17	89,534	95,000	89,534	93,508	1.41	91,389	-0.89	6.1	566.11 K	5.17 B	0.43	0.93	48.86	100.0	8.05 M	10.16 M	-1.26	-2.65 B
1048	1399/02/16	97,999	97,999	87,000	89,500	-5.59	92,206	-2.73	12.64	1.26 M	11.63 B	0.92	2.3	36.74	92.56	7.5 M	16.69 M	-2.23	-6.49 B
1049	1399/02/15	95,000	98,000	91,001	95,900	-1.36	94,797	-2.5	7.69	1.31 M	12.39 B	0.98	2.7	99.96	56.3	11.78 M	11.94 M	-1.01	5.41 B
1050	1399/02/14	100,000	100,000	93,000	98,998	10.24	97,227	8.27	7.53	1.77 M	17.25 B	1.66	4.46	97.4	37.06	8.44 M	13.72 M	-1.63	10.41 B
1051	1399/02/13	87,500	93,100	87,500	92,985	9.18	89,803	5.44	6.4	1.25 M	11.27 B	1.41	2.9	99.84	41.38	8.04 M	15.24 M	-1.9	6.59 B
1052	1399/02/10	83,500	88,000	83,400	86,993	4.42	85,168	2.23	5.52	1.01 M	8.6 B	1.35	2.63	96.12	40.43	8.85 M	12.65 M	-1.43	4.79 B
1053	1399/02/09	82,000	85,944	81,090	83,999	5.55	83,311	4.69	5.99	1.54 M	12.84 B	2.98	4.92	99.8	18.97	12.49 M	19.33 M	-1.55	10.38 B
1054	1399/02/08	77,000	82,998	76,990	82,990	8.78	79,580	4.31	7.8	1.09 M	8.68 B	2.95	4.15	99.02	19.17	13.77 M	12.23 M	1.13	6.93 B
1055	1399/02/07	74,511	78,057	74,500	77,000	4.56	76,290	3.6	4.77	444.89 K	3.39 B	1.34	1.82	99.79	25.77	7.22 M	8.49 M	-1.18	2.51 B
1056	1399/02/06	72,280	74,885	72,269	74,500	5.45	73,639	4.23	3.62	353.23 K	2.6 B	1.17	1.55	99.2	30.38	7.35 M	10.97 M	-1.49	1.79 B
1057	1399/02/03	71,000	71,700	70,005	71,700	2.03	70,648	0.53	2.42	318.14 K	2.25 B	1.29	1.47	100.0	68.22	9.17 M	12.17 M	-1.33	714.23 M
1058	1399/02/02	71,799	73,999	68,500	70,700	2.08	70,273	1.46	8.03	376.94 K	2.65 B	2.05	1.89	95.74	23.06	8.05 M	14.2 M	-1.76	1.93 B
1059	1399/02/01	67,900	72,000	67,881	70,000	3.61	69,261	2.52	6.07	356.76 K	2.47 B	2.77	1.91	83.85	11.31	8.35 M	5.37 M	1.55	1.79 B
1060	1399/01/31	67,000	68,970	66,880	67,799	5.68	67,561	5.31	3.13	250.83 K	1.69 B	2.43	1.43	100.0	30.97	7.63 M	9.9 M	-1.3	1.17 B
1061	1399/01/30	63,500	66,000	63,500	65,000	5.51	64,153	4.14	3.94	204.06 K	1.31 B	2.59	1.22	100.0	8.1	6.12 M	4.61 M	1.33	1.2 B
1062	1399/01/27	59,002	62,000	59,001	61,700	3.89	61,603	3.73	5.08	48.12 K	296.46 M	0.41	0.06	96.46	45.46	6.81 M	2.21 M	3.08	151.18 M
1063	1399/01/26	61,300	61,300	57,685	59,801	-3.03	59,387	-3.71	6.27	59.99 K	356.24 M	0.52	0.08	94.67	94.09	4.82 M	3.29 M	1.47	2.08 M
1064	1399/01/25	62,000	62,000	60,000	61,400	1.53	61,672	1.98	3.33	81.62 K	503.4 M	0.78	0.11	100.0	14.91	4.49 M	2.89 M	1.56	428.32 M
1065	1399/01/24	60,000	61,000	60,000	61,000	4.58	60,472	3.68	1.67	121.71 K	736.03 M	1.38	0.16	100.0	39.36	5.8 M	11.59 M	-2.0	446.31 M
1066	1399/01/23	57,100	59,100	57,100	59,100	4.18	58,328	2.82	3.5	82.18 K	479.36 M	0.18	0.11	100.0	15.35	4.7 M	2.72 M	1.72	405.79 M
1067	1399/01/20	55,990	57,000	55,200	56,800	4.79	56,731	4.66	3.26	235.18 K	1.33 B	0.55	0.32	12.79	9.81	3.16 M	2.91 M	1.09	39.84 M
1068	1399/01/19	54,499	55,500	53,355	55,200	4.27	54,204	2.39	4.02	50.97 K	276.28 M	0.12	0.07	49.71	51.77	2.75 M	3.18 M	-1.16	-5.69 M
1069	1399/01/18	54,000	54,000	51,000	53,500	-0.7	52,940	-1.74	5.88	31.95 K	169.13 M	0.07	0.04	63.52	100.0	2.24 M	3.32 M	-1.48	-61.7 M
1070	1399/01/17	54,000	54,000	53,250	54,000	1.9	53,877	1.67	1.41	39.4 K	212.26 M	0.09	0.05	100.0	90.42	2.99 M	7.68 M	-2.57	20.34 M
1071	1399/01/16	51,004	54,100	51,000	53,200	4.41	52,992	4.0	6.08	1.95 M	10.36 B	28.71	3.01	3.57	3.03	5.0 M	5.82 M	-1.16	55.85 M
1072	1399/01/11	51,000	52,999	49,000	51,300	-1.5	50,954	-2.16	8.16	53.76 K	273.93 M	0.73	0.08	99.16	69.66	3.72 M	4.54 M	-1.22	80.81 M
1073	1399/01/10	51,600	52,500	51,600	52,500	3.73	52,081	2.9	1.74	110.16 K	573.74 M	1.74	0.17	100.0	62.64	5.8 M	9.21 M	-1.59	214.36 M
1074	1399/01/09	49,500	51,200	49,500	51,000	3.82	50,613	3.03	3.43	73.54 K	372.19 M	1.08	0.11	100.0	60.59	4.0 M	6.44 M	-1.61	146.67 M
1075	1399/01/06	46,900	49,500	46,900	49,500	6.35	49,124	5.54	5.54	87.31 K	428.9 M	1.57	0.14	100.0	32.7	4.42 M	4.68 M	-1.06	288.64 M
1076	1399/01/05	45,369	47,000	45,369	46,900	5.08	46,546	4.29	3.59	15.66 K	72.89 M	0.25	0.02	99.38	99.17	2.07 M	3.29 M	-1.59	152.6 K
1077	1398/12/28	45,360	45,370	44,460	45,370	0.12	44,631	-1.51	2.05	81.83 K	365.23 M	0.03	0.13	27.95	99.09	2.13 M	14.48 M	-6.81	-259.83 M
1078	1398/12/27	45,461	45,736	44,840	44,880	-1.87	45,315	-0.92	2.0	57.73 K	261.62 M	0.02	0.09	42.17	60.12	2.9 M	9.25 M	-3.19	-46.95 M
1079	1398/12/26	45,460	45,736	45,460	45,730	0.48	45,734	0.49	0.61	96.55 K	441.58 M	0.04	0.15	99.98	9.89	7.75 M	3.97 M	1.95	397.81 M
1080	1398/12/25	45,460	45,736	45,460	45,657	-0.25	45,512	-0.56	0.61	25.92 K	117.98 M	0.01	0.04	24.62	95.16	1.94 M	3.3 M	-1.71	-83.22 M
1081	1398/12/24	47,388	47,389	45,460	45,896	-2.36	45,770	-2.62	4.24	46.6 K	213.27 M	0.02	0.07	13.61	99.84	1.45 M	7.34 M	-5.06	-183.91 M
1082	1398/12/21	47,900	47,900	47,000	47,000	-1.64	47,003	-1.63	1.91	11.55 M	54.29 B	126.34	193.13	0.4	0.17	4.27 M	3.9 M	1.09	127.93 M
1083	1398/12/20	47,760	48,600	47,060	47,065	-3.44	47,783	-1.97	3.27	37.13 K	177.41 M	0.41	0.63	35.86	91.59	3.53 M	6.02 M	-1.7	-98.86 M
1084	1398/12/19	49,800	49,800	47,961	48,800	-1.6	48,743	-1.72	3.83	312.94 K	1.53 B	8.57	6.88	6.54	32.84	2.5 M	11.65 M	-4.67	-401.04 M
1085	1398/12/17	49,400	50,299	49,160	49,460	0.01	49,594	0.28	2.32	27.5 K	136.37 M	0.55	0.6	66.02	96.33	2.5 M	3.55 M	-1.42	-41.33 M
1086	1398/12/14	48,690	50,000	48,690	49,600	4.69	49,457	4.39	2.69	39.03 K	193.03 M	0.53	0.86	99.9	87.4	3.44 M	4.82 M	-1.4	24.12 M
1087	1398/12/13	45,860	48,390	45,854	48,390	5.38	47,377	3.18	5.53	40.51 K	191.94 M	0.5	0.9	53.41	91.65	3.54 M	4.63 M	-1.31	-73.4 M
1088	1398/12/12	46,490	46,490	45,660	46,001	0.15	45,919	-0.03	1.82	33.64 K	154.48 M	0.4	0.76	100.0	66.73	3.09 M	3.96 M	-1.28	51.4 M
1089	1398/12/11	45,700	46,290	45,481	46,290	0.27	45,934	-0.5	1.78	41.92 K	192.56 M	0.46	0.94	100.0	50.99	4.01 M	3.39 M	1.18	94.37 M
1090	1398/12/10	46,990	46,990	44,950	45,785	-3.74	46,164	-2.94	4.54	95.21 K	439.53 M	1.27	2.32	98.41	10.33	6.98 M	1.42 M	4.92	387.12 M
1091	1398/12/07	47,090	47,790	47,031	47,490	1.53	47,562	1.68	1.61	155.13 K	737.84 M	3.07	4.54	100.0	9.15	10.85 M	3.22 M	3.37	670.29 M
1092	1398/12/06	45,290	47,090	44,950	47,020	4.54	46,776	4.0	4.76	76.41 K	357.4 M	1.88	2.42	98.87	24.52	7.36 M	3.51 M	2.1	265.73 M
1093	1398/12/05	45,271	45,289	44,450	45,289	2.14	44,979	1.45	1.89	52.72 K	237.14 M	1.55	1.75	90.86	86.52	3.26 M	9.77 M	-2.99	10.3 M
1094	1398/12/04	43,500	45,290	43,500	44,998	4.94	44,338	3.4	4.11	71.64 K	317.63 M	2.66	2.61	93.37	43.73	6.59 M	3.56 M	1.85	157.69 M
1095	1398/12/03	42,050	43,350	42,050	43,350	1.61	42,879	0.5	3.09	19.81 K	84.93 M	0.66	0.71	99.01	93.05	3.23 M	3.04 M	1.06	5.06 M
1096	1398/11/30	42,889	42,890	42,050	42,500	-0.91	42,664	-0.53	2.0	31.95 K	136.3 M	1.17	1.16	90.3	57.19	3.52 M	2.11 M	1.67	45.12 M
1097	1398/11/29	43,188	43,516	42,050	42,890	-0.16	42,891	-0.15	3.49	27.06 K	116.05 M	1.01	0.95	96.11	52.91	4.13 M	2.27 M	1.82	50.13 M
1098	1398/11/28	43,190	43,200	42,900	42,900	1.0	42,957	1.13	0.7	19.51 K	83.83 M	0.73	0.63	100.0	100.0	2.79 M	3.99 M	-1.43	0.0
1099	1398/11/27	42,890	43,000	42,050	42,800	-0.5	42,477	-1.25	2.26	36.13 K	153.46 M	1.27	1.21	97.43	86.67	3.05 M	5.32 M	-1.74	16.5 M
1100	1398/11/26	43,090	43,500	42,751	42,800	0.77	43,016	1.28	1.75	36.07 K	155.18 M	1.28	1.26	100.0	32.71	3.45 M	3.17 M	1.09	104.42 M
1101	1398/11/23	42,090	43,090	42,000	43,090	1.86	42,471	0.4	2.6	18.25 K	77.49 M	0.59	0.63	100.0	57.63	2.67 M	2.79 M	-1.04	32.83 M
1102	1398/11/21	42,890	42,890	42,000	42,089	-1.87	42,302	-1.37	2.12	23.54 K	99.58 M	0.74	0.79	100.0	56.95	2.69 M	2.7 M	-1.0	42.88 M
1103	1398/11/20	42,890	42,890	42,800	42,890	0.03	42,889	0.03	0.21	20.09 K	86.17 M	0.62	0.56	100.0	4.88	2.15 M	467.24 K	4.61	81.96 M
1104	1398/11/19	41,980	43,190	41,980	42,890	3.18	42,875	3.14	2.88	43.98 K	188.58 M	1.34	1.29	92.92	18.1	3.13 M	1.42 M	2.2	141.1 M
1105	1398/11/16	41,490	41,990	40,653	41,990	1.14	41,570	0.13	3.29	35.51 K	147.63 M	1.16	1.08	96.17	78.58	4.9 M	5.27 M	-1.08	25.98 M
1106	1398/11/15	41,490	41,990	41,150	41,490	1.2	41,518	1.27	2.04	32.79 K	136.12 M	1.19	1.03	100.0	64.02	3.65 M	9.73 M	-2.67	32.83 M
1107	1398/11/14	40,890	41,190	40,890	40,982	0.73	40,997	0.76	0.73	26.49 K	108.58 M	0.97	0.78	97.26	92.9	3.2 M	5.04 M	-1.58	4.73 M
1108	1398/11/13	40,890	40,890	40,050	40,887	-0.36	40,686	-0.85	2.1	23.98 K	97.57 M	0.89	0.65	88.74	81.24	1.97 M	6.1 M	-3.1	7.32 M
1109	1398/11/12	40,990	41,290	40,650	40,890	0.81	41,033	1.17	1.57	44.95 K	184.42 M	2.07	0.1	86.08	52.2	3.24 M	5.35 M	-1.65	62.47 M
1110	1398/11/08	40,370	40,990	40,150	40,890	1.96	40,560	1.13	2.09	24.75 K	100.38 M	1.13	0.05	93.9	73.74	4.28 M	3.7 M	1.16	20.24 M
1111	1398/11/07	39,990	40,390	39,361	40,250	0.23	40,105	-0.13	2.61	17.17 K	68.85 M	0.72	0.04	97.4	85.68	2.48 M	3.69 M	-1.48	8.07 M
1112	1398/11/06	40,290	40,290	39,701	40,250	1.16	40,158	0.93	1.48	25.96 K	104.27 M	0.94	0.06	100.0	80.18	3.16 M	7.6 M	-2.41	20.66 M
1113	1398/11/05	39,289	40,190	39,289	40,190	3.12	39,788	2.09	2.29	22.16 K	88.19 M	0.58	0.05	100.0	26.6	2.94 M	2.61 M	1.13	64.73 M
1114	1398/11/02	39,101	39,290	38,450	39,290	0.28	38,973	-0.53	2.18	18.56 K	72.32 M	0.51	0.04	93.14	28.94	2.25 M	2.62 M	-1.17	46.43 M
1115	1398/11/01	39,490	39,490	38,800	38,850	-1.01	39,180	-0.17	1.78	25.66 K	100.54 M	0.76	0.05	88.84	75.65	2.48 M	5.85 M	-2.36	13.25 M
1116	1398/10/30	39,189	39,490	38,582	39,490	1.25	39,246	0.63	2.35	26.75 K	104.99 M	0.79	0.05	100.0	60.04	2.44 M	4.85 M	-1.99	41.95 M
1117	1398/10/29	38,389	39,190	38,150	39,190	4.33	39,002	3.83	2.73	44.37 K	173.04 M	1.35	0.08	95.59	17.92	3.76 M	2.82 M	1.33	134.4 M
1118	1398/10/28	37,890	38,390	37,250	38,378	3.32	37,565	1.14	3.06	74.42 K	279.56 M	1.66	0.14	37.38	15.08	5.5 M	7.02 M	-1.28	62.34 M
1119	1398/10/25	37,190	37,190	37,000	37,000	1.0	37,143	1.39	0.51	10.46 K	38.83 M	0.23	0.02	100.0	84.84	1.94 M	5.49 M	-2.83	5.89 M
1120	1398/10/24	36,890	37,100	36,550	36,550	1.99	36,634	2.22	1.5	13.63 K	49.94 M	0.3	0.03	19.78	99.27	548.72 K	4.51 M	-8.21	-39.7 M
1121	1398/10/23	35,890	36,180	35,550	36,100	1.4	35,837	0.66	1.77	25.44 K	91.16 M	0.61	0.05	0.0	82.56	0.0	4.43 M	0.0	-75.26 M
1122	1398/10/22	35,200	35,690	35,200	35,690	3.17	35,601	2.92	1.39	40.46 K	144.05 M	0.85	0.08	100.0	80.07	6.26 M	12.82 M	-2.05	28.71 M
1123	1398/10/21	34,600	34,600	34,310	34,590	1.9	34,592	1.91	0.85	134.06 K	463.74 M	3.6	0.26	100.0	0.89	7.25 M	687.48 K	10.54	459.62 M
1124	1398/10/18	33,929	33,978	33,929	33,950	-1.94	33,944	-1.96	0.14	12.49 K	42.39 M	0.01	0.02	0.52	100.0	110.43 K	3.85 M	-34.9	-42.17 M
1125	1398/10/17	34,850	35,600	34,500	34,500	-1.36	34,621	-1.02	3.19	13.94 K	48.26 M	0.01	0.03	92.15	93.9	7.41 M	4.53 M	1.64	-843.05 K
1126	1398/10/15	35,600	35,600	34,850	34,950	-0.7	34,977	-0.62	2.15	8.07 K	28.22 M	0.0	0.02	37.49	98.49	2.12 M	4.63 M	-2.19	-17.21 M
1127	1398/10/14	35,300	35,600	34,850	34,850	-0.95	35,196	0.03	2.15	69.88 K	245.94 M	0.04	0.14	9.34	86.93	3.28 M	16.45 M	-5.01	-190.82 M
1128	1398/10/11	35,150	35,950	35,150	35,945	0.87	35,186	-1.26	2.28	81.74 K	287.6 M	0.05	0.16	41.49	5.65	7.46 M	4.06 M	1.84	103.09 M
1129	1398/10/10	35,000	35,635	34,800	35,145	1.43	35,635	2.85	2.4	8.41 M	29.96 B	28.21	100.92	0.06	0.05	1.54 M	2.07 M	-1.35	3.97 M
1130	1398/10/09	34,649	34,650	34,640	34,650	1.28	34,649	1.28	0.03	8.02 K	27.8 M	0.03	0.1	100.0	6.09	2.32 M	564.64 K	4.1	26.11 M
1131	1398/10/08	34,100	34,450	34,100	34,450	1.17	34,212	0.48	1.03	14.07 K	48.15 M	0.05	0.17	33.86	69.45	1.25 M	4.18 M	-3.33	-17.14 M
1132	1398/10/07	33,800	34,150	33,800	34,150	0.99	34,050	0.69	1.04	2.12 K	7.23 M	0.01	0.03	95.93	35.47	990.67 K	640.96 K	1.55	4.37 M
1133	1398/10/04	33,702	33,950	33,702	33,950	-0.29	33,816	-0.69	0.74	65.0	219.81 K	0.0	0.0	46.34	53.66	101.85 K	117.96 K	-1.16	-16.11 K
1134	1398/10/03	33,950	34,050	33,600	34,050	0.15	34,050	0.15	1.34	1.47 M	4.99 B	75.52	155.26	0.03	0.01	333.22 K	156.36 K	2.13	1.35 M
1135	1398/10/02	33,700	34,200	33,700	33,700	1.1	33,999	1.99	1.48	52.41 K	178.18 M	4.71	7.19	4.6	98.49	910.07 K	21.94 M	-24.11	-167.31 M
1136	1398/10/01	33,350	33,350	33,180	33,350	0.59	33,334	0.55	0.51	11.49 K	38.31 M	1.1	1.7	100.0	11.18	4.26 M	1.07 M	3.98	34.03 M
1137	1398/09/30	32,900	33,199	32,900	33,199	1.44	33,153	1.3	0.91	5.07 K	16.79 M	0.41	0.77	86.27	100.0	1.61 M	3.36 M	-2.09	-2.31 M
1138	1398/09/27	32,700	33,000	32,700	32,800	-0.43	32,729	-0.65	0.92	20.86 K	68.26 M	1.83	3.65	20.95	100.0	2.86 M	6.21 M	-2.17	-53.96 M
1139	1398/09/26	32,950	32,950	32,800	32,850	-0.27	32,943	0.01	0.46	7.2 K	23.73 M	0.61	1.34	100.0	6.78	3.39 M	536.38 K	6.32	22.12 M
1140	1398/09/25	32,950	32,950	32,801	32,950	-0.28	32,940	-0.31	0.45	10.98 K	36.16 M	0.97	2.26	100.0	6.66	7.23 M	601.96 K	12.01	33.75 M
1141	1398/09/24	33,050	33,050	32,900	33,050	0.65	33,044	0.63	0.46	7.92 K	26.17 M	0.79	1.76	100.0	10.09	1.87 M	1.32 M	1.42	23.53 M
1142	1398/09/23	31,950	33,050	31,950	33,050	4.24	32,838	3.57	3.44	15.08 K	49.53 M	1.99	4.03	77.18	28.83	2.55 M	1.43 M	1.78	23.95 M
1143	1398/09/20	32,000	32,000	31,650	32,000	0.32	31,707	-0.6	1.11	15.7 K	49.77 M	2.85	3.53	35.14	88.2	1.25 M	14.63 M	-11.71	-26.41 M
1144	1398/09/19	32,000	32,000	31,652	31,720	0.11	31,899	0.68	1.1	9.73 K	31.02 M	2.46	2.42	100.0	40.55	2.59 M	1.26 M	2.05	18.44 M
1145	1398/09/18	31,450	31,800	31,450	31,800	2.47	31,685	2.1	1.11	8.25 K	26.15 M	3.44	2.17	74.07	82.61	1.94 M	2.4 M	-1.24	-2.23 M
1146	1398/09/17	30,950	31,300	30,950	31,000	0.71	31,033	0.82	1.13	1.46 K	4.53 M	0.47	0.37	95.97	87.91	1.09 M	796.63 K	1.36	365.15 K
1147	1398/09/16	30,601	31,000	30,601	30,860	1.48	30,781	1.22	1.3	2.8 K	8.62 M	0.97	0.72	92.46	100.0	996.86 K	862.48 K	1.16	-649.88 K
1148	1398/09/13	30,400	30,500	30,400	30,402	0.29	30,411	0.32	0.33	5.3 K	16.13 M	2.42	1.44	21.22	100.0	1.14 M	2.69 M	-2.36	-12.7 M
1149	1398/09/12	30,300	30,330	30,300	30,300	-0.13	30,313	-0.09	0.1	1.95 K	5.9 M	0.77	0.5	42.23	100.0	2.49 M	982.64 K	2.53	-3.41 M
1150	1398/09/11	30,330	30,560	30,300	30,560	2.62	30,339	1.88	0.86	495.0	1.5 M	0.11	0.13	20.91	100.0	157.0 K	500.59 K	-3.19	-1.19 M
1151	1398/09/10	29,950	30,300	29,600	30,300	1.93	29,780	0.18	2.36	5.0 K	14.89 M	1.43	0.6	66.85	79.89	1.99 M	1.98 M	1.0	-1.94 M
1152	1398/09/09	29,849	29,950	29,600	29,601	-0.31	29,727	0.12	1.18	1.63 K	4.86 M	0.47	0.19	87.81	85.57	1.07 M	1.39 M	-1.3	108.83 K
1153	1398/09/06	29,450	29,749	29,450	29,700	0.73	29,692	0.71	1.02	1.88 K	5.59 M	0.5	0.22	94.74	100.0	1.77 M	1.12 M	1.58	-294.5 K
1154	1398/09/05	29,450	29,700	29,450	29,450	0.51	29,484	0.62	0.85	3.57 K	10.53 M	1.15	0.41	15.07	100.0	396.9 K	1.76 M	-4.42	-8.94 M
1155	1398/09/04	29,599	29,599	29,250	29,250	-0.36	29,302	-0.18	1.19	9.44 K	27.67 M	6.93	1.1	18.59	100.0	1.29 M	9.22 M	-7.17	-22.53 M
1156	1398/09/03	29,599	29,599	29,250	29,500	0.85	29,355	0.36	1.19	910.0	2.67 M	0.68	0.11	82.48	100.0	734.44 K	667.83 K	1.1	-468.0 K
1157	1398/09/02	29,250	29,255	29,250	29,250	-0.83	29,251	-0.82	0.02	1.68 K	4.91 M	1.65	0.18	22.06	100.0	360.78 K	1.23 M	-3.4	-3.82 M
1158	1398/08/29	29,500	29,500	29,490	29,490	1.17	29,494	1.18	0.03	3.37 K	9.93 M	0.54	0.34	100.0	63.23	1.66 M	6.28 M	-3.79	3.65 M
1159	1398/08/28	29,150	29,150	29,150	29,150	-0.65	29,150	-0.65	0.0	111.0	323.57 K	0.02	0.01	0.0	100.0	0.0	161.78 K	0.0	-323.56 K
1160	1398/08/26	29,350	29,350	29,050	29,050	-1.19	29,341	-0.2	1.03	751.0	2.2 M	0.11	0.06	4.65	100.0	102.55 K	734.51 K	-7.16	-2.1 M
1161	1398/08/22	29,350	29,700	29,350	29,350	-0.34	29,400	-0.17	1.19	774.0	2.28 M	0.1	0.06	19.52	85.64	222.05 K	487.21 K	-2.19	-1.5 M
1162	1398/08/21	29,450	29,450	29,450	29,450	0.34	29,450	0.34	0.0	64.0	188.48 K	0.01	0.0	100.0	100.0	188.48 K	188.48 K	1.0	0.0
1163	1398/08/20	29,350	29,500	29,350	29,350	0.0	29,350	0.0	0.51	29.73 K	87.24 M	12.14	2.38	3.65	100.0	1.06 M	12.46 M	-11.74	-84.06 M
1164	1398/08/19	29,350	29,350	29,350	29,350	-0.66	29,350	-0.66	0.0	1.15 K	3.38 M	0.32	0.09	0.0	100.0	0.0	843.81 K	0.0	-3.38 M
1165	1398/08/18	29,500	29,700	29,350	29,700	0.18	29,546	-0.34	1.19	3.9 K	11.53 M	1.34	0.29	73.69	79.4	1.7 M	1.53 M	1.11	-658.79 K
1166	1398/08/14	29,350	29,650	29,350	29,650	-0.34	29,646	-0.35	1.02	5.16 K	15.28 M	0.25	0.39	98.66	100.0	7.54 M	3.06 M	2.47	-205.45 K
1167	1398/08/12	29,750	29,760	29,750	29,760	-0.91	29,751	-0.94	0.03	679.0	2.02 M	0.03	0.05	14.0	100.0	141.36 K	336.69 K	-2.38	-1.74 M
1168	1398/08/11	30,200	30,200	29,850	30,200	0.06	30,032	-0.5	1.17	1.36 K	4.07 M	0.06	0.09	60.39	68.38	819.14 K	695.7 K	1.18	-325.38 K
1169	1398/08/08	30,000	30,200	30,000	30,200	0.77	30,183	0.71	0.67	6.64 K	20.04 M	0.31	0.45	100.0	12.65	1.82 M	1.27 M	1.44	17.5 M
1170	1398/08/06	29,800	30,000	29,700	29,700	0.43	29,970	1.35	1.01	703.0	2.11 M	0.03	0.04	100.0	92.93	351.15 K	978.96 K	-2.79	149.0 K
1171	1398/08/04	29,900	29,900	29,450	29,660	-0.06	29,572	-0.36	1.53	92.92 K	274.79 M	19.35	7.27	4.63	87.11	2.12 M	59.84 M	-28.21	-226.63 M
1172	1398/08/01	30,000	30,000	29,600	29,600	-0.92	29,678	-0.66	1.35	4.21 K	12.49 M	0.53	0.32	81.25	98.3	2.03 M	2.05 M	-1.01	-2.13 M
1173	1398/07/30	29,600	30,095	29,600	29,850	2.57	29,875	2.66	1.67	490.0	1.46 M	0.05	0.04	61.58	100.0	300.5 K	243.98 K	1.23	-562.4 K
1174	1398/07/29	29,101	29,155	29,100	29,152	-1.65	29,102	-1.82	0.19	9.75 K	28.36 M	0.76	0.62	34.89	100.0	4.95 M	5.67 M	-1.15	-18.47 M
1175	1398/07/28	29,900	29,900	29,100	29,399	-2.49	29,642	-1.68	2.75	7.21 K	21.38 M	0.46	0.45	22.79	89.01	974.7 K	1.9 M	-1.95	-14.16 M
1176	1398/07/24	30,148	30,150	30,148	30,150	-0.5	30,149	-0.5	0.01	2.35 K	7.09 M	0.13	0.14	100.0	53.19	709.11 K	942.89 K	-1.33	3.32 M
1177	1398/07/23	30,355	30,355	29,850	29,850	-2.01	30,300	-0.53	1.69	20.05 K	60.75 M	1.19	1.09	2.25	99.75	341.46 K	20.2 M	-59.16	-59.23 M
1178	1398/07/22	30,550	30,850	30,150	30,355	-1.86	30,462	-1.51	2.32	10.87 K	33.1 M	0.66	0.6	13.9	91.96	511.32 K	2.77 M	-5.41	-25.84 M
1179	1398/07/21	30,850	31,050	30,550	30,552	0.75	30,930	1.99	1.64	23.93 K	74.0 M	1.6	1.37	81.86	42.25	4.66 M	5.21 M	-1.12	29.31 M
1180	1398/07/20	29,950	30,530	29,950	30,530	2.11	30,326	1.42	1.94	20.52 K	62.24 M	1.77	1.25	99.52	4.39	5.16 M	455.16 K	11.34	59.21 M
1181	1398/07/17	29,900	29,949	29,761	29,949	-0.74	29,900	-0.9	0.63	14.95 K	44.7 M	1.65	0.91	57.66	100.0	8.59 M	4.97 M	1.73	-18.93 M
1182	1398/07/16	30,400	30,690	29,900	30,000	-2.21	30,173	-1.64	2.64	14.03 K	42.33 M	2.09	0.84	31.49	86.88	1.67 M	3.06 M	-1.84	-23.44 M
1183	1398/07/15	30,700	30,700	30,400	30,699	-0.28	30,677	-0.35	0.99	9.01 K	27.64 M	0.83	0.55	93.13	81.07	3.68 M	3.73 M	-1.02	3.33 M
1184	1398/07/14	31,200	31,200	30,655	30,700	-1.68	30,786	-1.41	1.78	16.15 K	49.71 M	1.69	0.99	100.0	9.13	3.82 M	756.69 K	5.05	45.17 M
1185	1398/07/13	30,901	31,350	30,900	31,350	2.32	31,226	1.92	1.46	3.96 K	12.36 M	0.26	0.24	77.49	39.41	736.54 K	1.22 M	-1.65	4.71 M
1186	1398/07/10	30,149	31,150	30,149	31,150	3.41	30,639	1.72	3.32	2.16 K	6.62 M	0.11	0.13	58.46	57.17	1.29 M	945.86 K	1.36	85.19 K
1187	1398/07/09	30,100	30,149	30,100	30,149	0.77	30,122	0.68	0.16	2.31 K	6.94 M	0.11	0.12	67.92	100.0	673.68 K	867.9 K	-1.29	-2.23 M
1188	1398/07/08	30,150	30,150	29,900	29,901	-0.64	29,920	-0.58	0.84	29.88 K	89.39 M	1.95	1.72	27.35	98.77	2.44 M	12.61 M	-5.16	-63.84 M
1189	1398/07/07	30,250	30,250	29,800	29,800	-0.96	30,094	0.02	1.51	9.52 K	28.65 M	0.38	0.52	61.68	42.6	1.77 M	1.11 M	1.59	5.47 M
1190	1398/07/06	29,499	30,249	29,499	30,201	3.15	30,088	2.76	2.54	33.69 K	101.37 M	1.56	1.3	96.2	10.92	10.84 M	1.11 M	9.79	86.45 M
1191	1398/07/03	29,201	29,450	29,200	29,450	0.12	29,280	-0.46	0.86	20.55 K	60.17 M	0.95	0.76	24.19	100.0	3.64 M	6.02 M	-1.65	-45.61 M
1192	1398/07/02	29,450	29,450	29,340	29,345	1.03	29,415	1.27	0.37	9.57 K	28.14 M	0.33	0.35	100.0	55.86	3.13 M	1.75 M	1.79	12.42 M
1193	1398/07/01	28,898	29,335	28,898	29,335	2.53	29,046	1.52	1.51	3.37 K	9.8 M	0.11	0.11	31.98	100.0	1.57 M	1.63 M	-1.04	-6.67 M
1194	1398/06/31	28,450	28,688	28,450	28,650	0.7	28,610	0.56	0.84	59.16 K	169.26 M	2.96	2.2	1.46	92.43	617.71 K	13.04 M	-21.1	-153.97 M
1195	1398/06/30	28,451	28,453	28,450	28,450	-0.46	28,450	-0.46	0.01	15.61 K	44.4 M	0.91	0.6	7.13	100.0	451.97 K	3.7 M	-8.19	-41.24 M
1196	1398/06/27	28,651	28,700	28,450	28,450	-2.03	28,581	-1.58	0.88	20.65 K	59.01 M	1.32	0.8	25.74	90.27	1.69 M	5.33 M	-3.16	-38.08 M
1197	1398/06/26	29,000	29,050	28,800	28,800	-1.11	29,039	-0.29	0.87	47.68 K	138.45 M	4.78	2.0	90.84	12.37	25.15 M	3.42 M	7.34	108.64 M
1198	1398/06/25	28,929	29,300	28,929	29,050	1.32	29,124	1.58	1.28	5.54 K	16.13 M	0.59	0.23	47.44	90.28	695.76 K	1.32 M	-1.9	-6.91 M
1199	1398/06/24	29,000	29,000	28,600	28,850	-0.15	28,672	-0.76	1.4	10.35 K	29.69 M	0.99	0.44	22.44	100.0	740.22 K	4.24 M	-5.73	-23.02 M
1200	1398/06/23	28,949	28,949	28,800	28,880	0.1	28,892	0.15	0.52	1.49 K	4.3 M	0.13	0.06	86.62	100.0	414.33 K	861.0 K	-2.08	-576.0 K
1201	1398/06/20	28,656	28,950	28,656	28,950	0.49	28,850	0.15	1.03	13.23 K	38.18 M	1.43	0.55	100.0	6.63	5.45 M	361.37 K	15.09	35.65 M
1202	1398/06/17	28,650	28,900	28,650	28,800	1.25	28,808	1.28	0.87	19.29 K	55.57 M	1.32	0.81	53.35	14.51	2.47 M	2.69 M	-1.09	21.59 M
1203	1398/06/16	28,150	28,550	28,150	28,400	1.25	28,445	1.41	1.42	2.29 K	6.52 M	0.15	0.09	53.08	100.0	494.54 K	724.71 K	-1.47	-3.06 M
1204	1398/06/13	27,845	28,144	27,845	28,050	1.45	28,049	1.44	1.07	15.76 K	44.22 M	0.86	0.64	5.25	100.0	464.05 K	6.32 M	-13.61	-41.9 M
1205	1398/06/12	27,501	27,849	27,500	27,600	-0.35	27,650	-0.17	1.27	5.95 K	16.44 M	0.11	0.23	26.87	100.0	736.33 K	2.35 M	-3.19	-12.03 M
1206	1398/06/11	27,820	27,820	27,500	27,748	0.16	27,697	-0.02	1.16	2.83 K	7.83 M	0.05	0.11	43.92	100.0	573.34 K	1.12 M	-1.95	-4.39 M
1207	1398/06/10	27,800	27,880	27,600	27,880	1.42	27,703	0.77	1.01	46.1 K	127.7 M	0.83	1.94	8.81	100.0	1.61 M	11.61 M	-7.23	-116.45 M
1208	1398/06/09	27,550	27,750	27,300	27,750	1.33	27,490	0.38	1.65	4.51 K	12.4 M	0.07	0.19	23.42	82.14	484.13 K	1.46 M	-3.01	-7.28 M
1209	1398/06/06	27,250	27,450	27,200	27,450	0.07	27,387	-0.16	0.92	32.03 K	87.71 M	0.54	1.45	79.15	28.02	9.92 M	4.1 M	2.42	44.85 M
1210	1398/06/05	27,350	27,750	27,350	27,750	1.61	27,432	0.45	1.46	182.46 K	500.52 M	8.03	13.69	18.72	2.39	9.37 M	1.33 M	7.04	81.71 M
1211	1398/06/04	27,299	27,350	27,299	27,350	0.61	27,310	0.47	0.19	40.29 K	110.03 M	2.34	3.48	100.0	15.87	11.0 M	2.91 M	3.78	92.57 M
1212	1398/06/03	27,250	27,250	27,000	27,200	0.27	27,183	0.2	0.93	18.21 K	49.49 M	1.2	1.58	99.11	32.26	4.91 M	2.0 M	2.46	33.09 M
1213	1398/06/02	26,840	27,150	26,840	27,145	1.2	27,128	1.13	1.15	48.33 K	131.09 M	7.9	5.22	99.38	11.55	10.02 M	1.26 M	7.94	115.15 M
1214	1398/05/30	26,610	26,850	26,610	26,850	1.32	26,824	1.22	0.9	4.77 K	12.79 M	0.82	0.51	86.94	19.53	2.22 M	624.55 K	3.56	8.62 M
1215	1398/05/28	26,500	26,510	26,500	26,510	0.17	26,501	0.14	0.04	2.07 K	5.49 M	0.2	0.22	10.81	100.0	296.9 K	784.81 K	-2.64	-4.9 M
1216	1398/05/27	26,100	26,500	26,100	26,500	1.47	26,464	1.33	1.53	12.87 K	34.06 M	1.51	1.41	97.26	14.23	6.62 M	1.21 M	5.47	28.28 M
1217	1398/05/26	26,100	26,200	26,100	26,100	-0.4	26,116	-0.34	0.38	7.58 K	19.79 M	0.73	0.85	49.93	100.0	3.29 M	1.65 M	2.0	-9.91 M
1218	1398/05/23	26,000	26,260	26,000	26,260	0.42	26,205	0.21	1.0	3.31 K	8.68 M	0.29	0.32	93.41	47.1	810.98 K	408.89 K	1.98	4.02 M
1219	1398/05/22	26,160	26,160	26,100	26,155	0.97	26,150	0.95	0.23	3.21 K	8.4 M	0.21	0.26	100.0	19.88	1.05 M	835.48 K	1.26	6.73 M
1220	1398/05/20	25,900	26,000	25,900	26,000	-0.02	25,905	-0.38	0.39	25.66 K	66.48 M	1.61	2.06	5.15	100.0	856.6 K	6.65 M	-7.76	-63.05 M
1221	1398/05/19	26,071	26,071	26,000	26,000	-0.36	26,005	-0.34	0.27	2.73 K	7.1 M	0.17	0.21	7.34	100.0	521.42 K	1.42 M	-2.72	-6.58 M
1222	1398/05/16	26,090	26,200	26,090	26,090	-0.58	26,094	-0.56	0.42	16.88 K	44.04 M	1.19	1.32	10.23	100.0	643.41 K	2.59 M	-4.03	-39.53 M
1223	1398/05/15	26,300	26,434	26,240	26,241	-0.02	26,241	-0.02	0.74	9.13 K	23.96 M	0.73	0.57	9.94	100.0	595.3 K	3.42 M	-5.75	-21.58 M
1224	1398/05/14	26,307	26,307	26,240	26,240	-0.38	26,245	-0.36	0.26	20.67 K	54.25 M	2.31	0.1	10.18	100.0	690.5 K	4.52 M	-6.55	-48.72 M
1225	1398/05/13	26,350	26,350	26,240	26,240	-0.4	26,339	-0.02	0.42	30.26 K	79.71 M	7.35	0.15	3.74	100.0	744.9 K	7.25 M	-9.73	-76.72 M
1226	1398/05/12	26,340	26,405	26,340	26,405	-0.01	26,345	-0.24	0.25	1.84 K	4.86 M	0.39	0.01	66.85	100.0	1.62 M	1.21 M	1.34	-1.61 M
1227	1398/05/09	26,241	26,550	26,240	26,402	0.28	26,408	0.3	1.18	9.23 K	24.37 M	1.45	0.04	72.96	100.0	2.22 M	1.87 M	1.19	-6.59 M
1228	1398/05/08	26,345	26,400	26,270	26,360	-0.44	26,329	-0.56	0.49	765.0	2.01 M	0.11	0.0	100.0	100.0	335.69 K	402.83 K	-1.2	0.0
1229	1398/05/07	26,500	26,590	26,345	26,346	0.35	26,476	0.85	0.93	2.59 K	6.85 M	0.34	0.01	100.0	92.1	684.68 K	1.58 M	-2.3	540.6 K
1230	1398/05/06	26,300	26,500	26,241	26,281	-0.98	26,253	-1.09	0.99	6.16 K	16.16 M	0.89	0.03	100.0	99.28	2.31 M	2.01 M	1.15	116.6 K
1231	1398/05/05	26,700	26,700	26,442	26,500	-0.11	26,541	0.05	0.98	5.09 K	13.5 M	0.69	0.02	100.0	39.97	1.35 M	771.03 K	1.75	8.1 M
1232	1398/05/02	26,500	26,650	26,440	26,600	0.64	26,529	0.37	0.79	17.25 K	45.77 M	3.78	0.08	98.71	25.67	4.52 M	1.96 M	2.31	33.43 M
1233	1398/05/01	26,650	26,650	26,390	26,497	-0.27	26,432	-0.52	0.99	3.22 K	8.51 M	0.32	0.02	100.0	91.07	773.24 K	860.68 K	-1.11	759.53 K
1234	1398/04/31	26,400	26,650	26,399	26,422	0.96	26,569	1.52	0.95	5.91 K	15.71 M	0.34	0.03	100.0	31.2	1.31 M	544.7 K	2.4	10.81 M
1235	1398/04/30	26,150	26,300	26,149	26,298	1.01	26,172	0.52	0.58	3.23 K	8.46 M	0.14	0.02	100.0	56.65	1.41 M	958.39 K	1.47	3.67 M
1236	1398/04/29	26,150	26,150	25,890	25,890	-0.72	26,036	-0.16	1.0	7.3 K	19.0 M	0.3	0.03	76.3	67.52	1.04 M	1.6 M	-1.55	1.67 M
1237	1398/04/26	25,990	26,150	25,990	26,110	-1.5	26,077	-1.62	0.62	3.16 K	8.24 M	0.12	0.02	61.53	71.42	563.56 K	1.18 M	-2.09	-814.66 K
1238	1398/04/25	26,540	26,800	26,190	26,190	-2.3	26,507	-1.12	2.33	30.09 K	79.75 M	0.85	0.14	30.23	83.7	2.19 M	8.34 M	-3.81	-42.65 M
1239	1398/04/24	26,890	26,900	26,746	26,800	-0.52	26,806	-0.49	0.58	42.64 K	114.3 M	0.05	0.21	12.92	7.28	1.48 M	2.08 M	-1.41	6.45 M
1240	1398/04/23	26,950	26,950	26,912	26,912	0.44	26,939	0.54	0.14	31.46 K	84.76 M	0.04	0.15	100.0	99.06	3.69 M	20.99 M	-5.7	795.03 K
1241	1398/04/22	26,900	26,900	26,711	26,800	0.53	26,794	0.51	0.71	13.52 K	36.22 M	0.02	0.07	100.0	68.11	4.02 M	1.9 M	2.12	11.55 M
1242	1398/04/19	26,600	26,700	26,600	26,700	1.53	26,659	1.37	0.38	12.52 K	33.37 M	0.02	0.06	39.34	99.41	1.31 M	3.02 M	-2.3	-20.05 M
1243	1398/04/18	26,450	26,565	26,240	26,565	1.01	26,298	-0.01	1.24	75.82 K	199.38 M	0.1	0.37	4.09	12.0	814.73 K	2.39 M	-2.94	-15.77 M
1244	1398/04/17	26,450	26,600	26,280	26,600	1.57	26,300	0.42	1.22	3.78 M	9.94 B	158.0	53.48	0.82	0.04	3.9 M	614.18 K	6.35	77.6 M
1245	1398/04/16	26,100	26,250	26,040	26,248	0.65	26,189	0.43	0.81	10.12 K	26.5 M	0.4	0.14	97.74	30.51	2.59 M	1.62 M	1.6	17.81 M
1246	1398/04/15	26,450	26,450	25,990	26,100	-1.71	26,078	-1.79	1.77	40.88 K	106.61 M	2.09	0.57	35.98	94.05	2.56 M	14.32 M	-5.6	-61.91 M
1247	1398/04/12	26,500	26,590	26,500	26,590	0.45	26,554	0.31	0.34	12.51 K	33.21 M	0.63	0.06	100.0	97.29	2.77 M	6.46 M	-2.33	901.0 K
1248	1398/04/11	26,389	26,550	26,301	26,500	1.34	26,472	1.24	0.95	17.01 K	45.02 M	0.99	0.05	100.0	27.15	4.5 M	2.44 M	1.84	32.8 M
1249	1398/04/10	26,300	26,300	26,080	26,080	-2.25	26,149	-1.99	0.84	39.06 K	102.13 M	3.56	0.11	26.67	100.0	1.95 M	10.21 M	-5.25	-74.89 M
1250	1398/04/09	26,290	26,750	26,290	26,600	0.86	26,680	1.16	1.75	17.3 K	46.15 M	1.85	0.05	99.78	16.71	1.64 M	1.93 M	-1.17	38.33 M
1251	1398/04/05	26,300	26,600	26,261	26,600	2.65	26,373	1.78	1.29	11.93 K	31.46 M	1.31	0.03	100.0	34.28	2.62 M	2.7 M	-1.03	20.68 M
1252	1398/04/04	25,800	26,000	25,700	26,000	2.77	25,913	2.43	1.17	14.29 K	37.03 M	1.18	0.04	99.99	56.93	2.47 M	5.27 M	-2.14	15.94 M
1253	1398/04/03	25,060	25,700	25,060	25,699	3.31	25,298	1.7	2.55	2.91 K	7.35 M	0.24	0.01	99.31	94.16	561.63 K	1.15 M	-2.05	378.62 K
1254	1398/04/02	24,860	25,000	24,750	25,000	0.68	24,876	0.19	1.01	8.45 K	21.01 M	0.67	0.02	100.0	19.43	3.5 M	583.32 K	6.0	16.93 M
1255	1398/04/01	25,059	25,060	24,660	24,860	0.19	24,830	0.07	1.62	9.06 K	22.49 M	0.64	0.03	100.0	1.32	1.87 M	148.36 K	12.63	22.2 M
1256	1398/03/29	24,800	25,060	24,800	25,060	-0.5	24,812	-1.48	1.05	10.89 K	27.01 M	0.78	0.03	5.51	95.41	372.12 K	8.59 M	-23.08	-24.28 M
1257	1398/03/28	24,900	25,210	24,700	25,000	0.61	25,185	1.35	2.06	29.05 K	73.16 M	2.76	0.08	100.0	20.18	4.88 M	2.95 M	1.65	58.4 M
1258	1398/03/27	24,700	25,000	24,600	24,900	1.12	24,849	0.91	1.63	2.34 K	5.8 M	0.19	0.01	92.96	50.0	1.08 M	580.26 K	1.86	2.49 M
1259	1398/03/26	24,210	24,950	24,210	24,500	1.24	24,624	1.76	3.06	11.98 K	29.49 M	0.05	0.03	43.68	100.0	2.58 M	3.28 M	-1.27	-16.61 M
1260	1398/03/25	24,210	24,210	24,180	24,210	0.26	24,199	0.21	0.12	16.43 K	39.77 M	0.07	0.05	63.52	36.48	3.61 M	14.51 M	-4.02	10.75 M
1261	1398/03/22	24,080	24,298	24,080	24,298	1.71	24,148	1.08	0.91	10.11 K	24.41 M	0.04	0.03	12.22	100.0	2.98 M	3.49 M	-1.17	-21.43 M
1262	1398/03/21	23,800	23,914	23,800	23,914	0.01	23,889	-0.09	0.48	11.76 K	28.1 M	0.01	0.03	0.0	100.0	0.0	2.34 M	0.0	-28.1 M
1263	1398/03/20	23,860	23,929	23,860	23,914	1.04	23,911	1.02	0.29	12.07 K	28.87 M	0.01	0.03	100.0	1.99	4.81 M	574.3 K	8.38	28.3 M
1264	1398/03/19	23,439	23,760	23,439	23,670	1.57	23,669	1.57	1.37	1.12 M	2.66 B	1.0	3.78	1.22	0.98	16.22 M	5.23 M	3.1	6.31 M
1265	1398/03/18	23,300	23,310	23,280	23,310	0.49	23,304	0.46	0.13	64.57 K	150.48 M	0.06	0.22	0.85	100.0	1.28 M	16.72 M	-13.04	-149.2 M
1266	1398/03/13	23,310	23,310	23,000	23,290	0.94	23,197	0.53	1.35	1.65 K	3.82 M	0.0	0.01	68.67	96.58	873.98 K	737.54 K	1.18	-1.07 M
1267	1398/03/12	23,100	23,380	23,000	23,000	0.31	23,074	0.63	1.65	2.77 M	6.39 B	4.82	17.41	0.12	0.64	1.29 M	6.78 M	-5.26	-32.97 M
1268	1398/03/11	23,020	23,020	22,820	22,930	-0.54	22,929	-0.54	0.88	2.76 M	6.34 B	119.34	21.85	0.02	0.53	267.86 K	5.61 M	-20.93	-32.57 M
1269	1398/03/08	23,000	23,180	23,000	23,020	0.64	23,054	0.79	0.78	40.08 K	92.39 M	2.58	0.32	3.07	100.0	568.08 K	18.48 M	-32.53	-89.55 M
1270	1398/03/07	22,830	22,940	22,800	22,900	2.14	22,874	2.02	0.61	27.02 K	61.8 M	2.38	0.21	35.16	76.11	10.86 M	5.23 M	2.08	-25.31 M
1271	1398/03/05	22,480	22,480	22,300	22,480	0.42	22,420	0.16	0.81	32.49 K	72.83 M	5.11	0.26	32.65	77.68	2.64 M	5.14 M	-1.95	-32.79 M
1272	1398/03/04	22,400	22,680	22,200	22,200	-0.28	22,385	0.55	2.16	4.88 K	10.91 M	0.85	0.04	67.95	37.16	1.85 M	1.01 M	1.83	3.36 M
1273	1398/02/31	22,380	22,530	22,250	22,250	0.68	22,263	0.74	1.26	11.38 K	25.34 M	1.07	0.09	12.23	93.26	774.64 K	5.91 M	-7.63	-20.53 M
1274	1398/02/30	22,100	22,100	22,100	22,100	-1.08	22,100	-1.08	0.0	1.95 K	4.3 M	0.19	0.02	0.51	100.0	22.1 K	2.15 M	-97.35	-4.28 M
1275	1398/02/29	22,150	22,380	22,120	22,380	1.4	22,341	1.22	1.18	6.01 K	13.44 M	0.66	0.05	100.0	58.97	2.24 M	1.58 M	1.41	5.51 M
1276	1398/02/28	22,000	22,480	22,000	22,100	0.83	22,071	0.7	2.18	7.59 K	16.75 M	0.31	0.06	13.36	92.65	745.95 K	3.88 M	-5.2	-13.28 M
1277	1398/02/25	22,000	22,000	21,800	21,800	-1.5	21,918	-0.96	0.92	1.91 K	4.19 M	0.07	0.01	21.0	100.0	880.0 K	1.4 M	-1.59	-3.31 M
1278	1398/02/24	21,900	22,170	21,900	21,950	1.39	22,131	2.22	1.23	35.52 K	78.61 M	1.33	0.28	86.18	20.41	8.47 M	5.35 M	1.58	51.7 M
1279	1398/02/23	21,650	21,650	21,650	21,650	-0.21	21,650	-0.21	0.0	419.0	907.14 K	0.01	0.0	100.0	100.0	907.14 K	453.57 K	2.0	0.0
1280	1398/02/22	21,800	21,800	21,400	21,400	-2.11	21,696	-0.75	1.87	459.0	995.86 K	0.01	0.0	90.76	61.75	451.92 K	204.99 K	2.2	288.87 K
1281	1398/02/21	22,000	22,300	21,650	21,650	-2.83	21,861	-1.89	3.0	85.53 K	186.98 M	3.23	0.69	14.9	99.81	2.79 M	26.66 M	-9.57	-158.77 M
1282	1398/02/18	22,200	22,300	22,200	22,300	2.23	22,281	2.14	0.45	12.27 K	27.33 M	0.42	0.1	100.0	35.3	3.04 M	9.65 M	-3.18	17.68 M
1283	1398/02/17	22,500	22,550	21,770	21,800	-4.1	21,814	-4.03	3.58	34.86 K	76.04 M	0.08	0.28	9.74	98.78	2.47 M	8.35 M	-3.38	-67.7 M
1284	1398/02/16	23,360	23,360	22,500	22,500	-3.99	22,731	-3.0	3.82	43.49 K	98.86 M	0.1	0.35	0.68	99.89	223.22 K	8.98 M	-40.22	-98.09 M
1285	1398/02/15	23,650	24,000	23,399	23,451	-1.36	23,435	-1.43	2.57	29.29 K	68.64 M	0.07	0.24	13.13	98.4	1.13 M	9.65 M	-8.57	-58.53 M
1286	1398/02/14	23,700	23,900	23,700	23,900	1.99	23,774	1.46	0.84	12.34 K	29.33 M	0.03	0.1	100.0	81.12	1.96 M	4.76 M	-2.43	5.54 M
1287	1398/02/11	23,350	23,600	23,200	23,600	1.55	23,433	0.83	1.72	27.4 K	64.22 M	0.06	0.22	91.51	43.76	4.2 M	3.51 M	1.2	30.67 M
1288	1398/02/10	23,190	23,500	23,190	23,350	1.24	23,239	0.75	1.34	2.12 M	4.92 B	144.87	106.05	0.76	0.57	3.76 M	2.32 M	1.62	9.78 M
1289	1398/02/09	22,750	23,112	22,400	23,112	3.38	23,065	3.17	3.18	26.96 K	62.17 M	2.25	1.41	29.31	98.39	2.02 M	5.56 M	-2.75	-42.95 M
1290	1398/02/08	22,200	22,670	22,150	22,670	2.87	22,356	1.45	2.35	24.71 K	55.23 M	2.63	1.36	0.72	100.0	199.41 K	5.52 M	-27.7	-54.83 M
1291	1398/02/07	22,199	22,200	22,000	22,200	1.35	22,037	0.6	0.91	8.0 K	17.63 M	0.46	0.43	18.89	100.0	1.66 M	5.88 M	-3.53	-14.3 M
1292	1398/02/04	22,200	22,200	21,850	22,199	1.75	21,905	0.4	1.6	6.93 K	15.18 M	0.4	0.36	25.78	87.57	782.48 K	4.43 M	-5.66	-9.38 M
1293	1398/02/03	21,860	22,100	21,750	21,850	-1.59	21,818	-1.73	1.61	6.45 K	14.07 M	0.39	0.32	29.18	89.65	1.03 M	2.1 M	-2.05	-8.51 M
1294	1398/02/02	22,400	22,400	22,051	22,140	0.34	22,203	0.63	1.58	13.87 K	30.8 M	0.98	0.5	100.0	66.32	4.4 M	5.11 M	-1.16	10.37 M
1295	1398/01/31	22,070	22,353	22,050	22,353	3.63	22,065	2.29	1.37	11.68 K	25.77 M	0.56	0.08	48.01	100.0	1.24 M	5.15 M	-4.17	-13.4 M
1296	1398/01/28	21,800	21,800	21,450	21,750	-1.61	21,570	-2.43	1.63	48.47 K	104.55 M	3.73	0.12	18.21	100.0	2.38 M	8.04 M	-3.38	-85.51 M
1297	1398/01/27	22,140	22,320	22,050	22,150	-0.25	22,107	-0.44	1.22	6.13 K	13.56 M	0.45	0.01	60.96	60.97	826.41 K	1.65 M	-2.0	-1.08 K
1298	1398/01/26	21,797	22,270	21,797	22,270	3.33	22,205	3.03	2.17	2.97 K	6.59 M	0.14	0.01	87.36	22.0	719.18 K	289.78 K	2.48	4.3 M
1299	1398/01/25	21,570	21,697	21,470	21,697	1.26	21,553	0.59	1.06	1.87 K	4.03 M	0.08	0.0	100.0	88.5	805.66 K	1.19 M	-1.47	463.26 K
1300	1398/01/24	21,520	21,670	21,370	21,400	0.29	21,427	0.41	1.4	45.46 K	97.41 M	2.5	0.11	36.96	94.66	2.57 M	30.74 M	-11.95	-56.21 M
1301	1398/01/21	21,120	21,495	21,120	21,379	1.7	21,339	1.51	1.78	8.62 K	18.39 M	0.28	0.02	87.43	98.92	2.3 M	2.27 M	1.01	-2.11 M
1302	1398/01/20	21,020	21,098	20,860	20,860	1.74	21,021	2.52	1.14	9.85 K	20.71 M	0.3	0.02	50.95	99.49	1.76 M	3.43 M	-1.95	-10.05 M
1303	1398/01/19	20,620	21,020	20,390	21,020	1.23	20,504	-1.25	3.09	42.38 K	86.9 M	1.57	0.1	23.99	96.0	2.08 M	9.27 M	-4.45	-62.58 M
1304	1398/01/18	20,719	20,920	20,580	20,580	-0.04	20,764	0.85	1.65	9.79 K	20.34 M	0.36	0.02	53.96	71.79	1.1 M	3.65 M	-3.33	-3.63 M
1305	1398/01/17	20,620	20,620	20,500	20,620	-0.25	20,589	-0.4	0.59	20.26 K	41.72 M	0.83	0.05	100.0	27.2	5.96 M	2.84 M	2.1	30.37 M
1306	1398/01/11	20,930	20,930	20,320	20,400	-1.69	20,672	-0.38	3.0	70.18 K	145.07 M	5.14	0.17	72.33	51.22	7.0 M	10.62 M	-1.52	30.62 M
1307	1398/01/10	20,520	20,830	20,520	20,830	3.03	20,751	2.64	1.51	23.25 K	48.25 M	1.93	0.06	97.87	41.23	2.95 M	3.98 M	-1.35	27.33 M
1308	1398/01/07	19,871	20,280	19,871	20,280	2.2	20,217	1.88	2.06	11.25 K	22.74 M	0.78	0.03	100.0	11.89	3.79 M	901.37 K	4.21	20.04 M
1309	1398/01/06	19,950	19,950	19,770	19,780	-0.79	19,843	-0.48	0.91	11.24 K	22.3 M	0.24	0.03	43.65	59.74	1.95 M	1.9 M	1.02	-3.59 M
1310	1398/01/05	19,750	19,950	19,750	19,940	2.05	19,938	2.04	1.01	5.96 K	11.88 M	0.01	0.01	100.0	70.46	1.7 M	2.79 M	-1.64	3.51 M
1311	1397/12/28	19,500	19,750	19,500	19,750	2.82	19,539	1.72	1.28	16.57 K	32.37 M	0.01	0.04	98.75	9.21	5.33 M	745.28 K	7.15	28.98 M
1312	1397/12/27	19,070	19,498	19,070	19,498	2.62	19,208	1.09	2.24	15.23 K	29.25 M	0.01	0.04	67.46	44.89	3.29 M	4.38 M	-1.33	6.6 M
1313	1397/12/26	19,000	19,000	19,000	19,000	-1.78	19,000	-1.78	0.0	23.06 K	43.81 M	0.01	0.06	100.0	0.0	5.48 M	0.0	0.0	43.81 M
1314	1397/12/25	18,849	19,650	18,720	18,900	0.53	19,344	2.89	4.97	171.88 K	332.48 M	0.11	0.43	99.91	3.8	25.55 M	1.05 M	24.25	319.52 M
1315	1397/12/22	18,521	18,900	18,521	18,800	0.96	18,801	0.96	2.05	2.36 M	4.44 B	2.14	8.31	0.85	0.03	3.13 M	231.6 K	13.52	36.42 M
1316	1397/12/21	18,622	18,622	18,600	18,610	0.96	18,622	1.03	0.12	5.51 M	10.25 B	774.62	621.92	0.1	0.1	10.23 M	5.12 M	2.0	0.0
1317	1397/12/20	18,250	18,550	18,250	18,550	2.75	18,433	2.1	1.64	9.86 K	18.18 M	1.88	1.11	100.0	0.1	3.03 M	18.55 K	163.3	18.16 M
1318	1397/12/19	18,050	18,250	18,050	18,250	1.73	18,053	0.63	1.11	2.14 K	3.86 M	0.43	0.24	1.32	98.68	51.1 K	1.9 M	-37.25	-3.76 M
1319	1397/12/18	18,050	18,050	17,870	17,870	-0.95	17,940	-0.57	1.01	154.0	276.28 K	0.03	0.02	39.2	60.8	108.3 K	167.98 K	-1.55	-59.68 K
1320	1397/12/15	18,000	18,050	18,000	18,050	0.42	18,042	0.38	0.28	6.33 K	11.41 M	1.71	0.7	84.23	15.77	3.2 M	1.8 M	1.78	7.81 M
1321	1397/12/14	18,150	18,150	17,960	17,990	-0.74	17,974	-0.83	1.06	17.06 K	30.66 M	3.35	1.99	7.42	99.64	1.14 M	6.11 M	-5.38	-28.28 M
1322	1397/12/13	18,125	18,125	18,125	18,125	-0.03	18,125	-0.03	0.0	580.0	1.05 M	0.06	0.07	100.0	100.0	1.05 M	525.63 K	2.0	0.0
1323	1397/12/12	18,080	18,300	18,080	18,200	-0.07	18,130	-0.46	1.22	526.0	953.66 K	0.04	0.06	31.75	87.34	151.39 K	208.22 K	-1.38	-530.1 K
1324	1397/12/11	18,300	18,300	18,100	18,100	-1.09	18,213	-0.48	1.1	231.0	420.73 K	0.01	0.03	100.0	43.02	210.37 K	181.0 K	1.16	239.73 K
1325	1397/12/08	18,300	18,300	18,300	18,300	0.39	18,300	0.39	0.0	60.0	109.8 K	0.0	0.01	100.0	0.0	109.8 K	0.0	0.0	109.8 K
1326	1397/12/07	18,499	18,499	18,040	18,040	-1.37	18,228	-0.34	2.54	24.08 K	43.88 M	1.22	3.03	58.8	100.0	3.69 M	10.97 M	-2.98	-18.08 M
1327	1397/12/06	18,250	18,300	18,250	18,280	0.82	18,291	0.88	0.27	25.36 K	46.39 M	1.7	3.67	82.11	84.78	9.52 M	7.87 M	1.21	-1.24 M
1328	1397/12/05	18,190	18,300	18,080	18,200	0.81	18,132	0.43	1.22	16.99 K	30.8 M	1.37	2.78	46.64	69.6	2.39 M	2.68 M	-1.12	-7.07 M
1329	1397/12/04	17,820	18,400	17,820	18,210	4.44	18,054	3.54	3.25	42.25 K	76.28 M	7.78	9.04	100.0	3.86	7.63 M	982.02 K	7.77	73.33 M
1330	1397/12/01	17,380	17,570	17,380	17,570	0.72	17,436	-0.05	1.09	302.0	526.58 K	0.05	0.06	30.69	83.32	80.8 K	146.24 K	-1.81	-277.13 K
1331	1397/11/30	16,980	17,550	16,980	17,550	3.66	17,444	3.03	3.36	13.93 K	24.31 M	4.05	3.17	1.01	27.8	122.63 K	519.78 K	-4.24	-6.51 M
1332	1397/11/29	16,990	16,990	16,880	16,880	-0.17	16,931	0.14	0.65	1.06 K	1.79 M	0.2	0.23	48.02	100.0	171.56 K	297.7 K	-1.74	-928.4 K
1333	1397/11/28	17,020	17,020	16,880	16,880	-0.55	16,908	-0.38	0.83	4.29 K	7.26 M	0.9	1.0	32.31	34.64	334.99 K	1.26 M	-3.75	-168.71 K
1334	1397/11/27	16,950	17,020	16,880	17,020	0.7	16,973	0.43	0.83	7.57 K	12.84 M	2.28	1.92	95.53	68.84	383.32 K	803.53 K	-2.1	3.43 M
1335	1397/11/24	17,019	17,019	16,880	16,880	-1.29	16,901	-1.16	0.82	4.06 K	6.86 M	0.89	0.94	17.35	100.0	594.98 K	1.37 M	-2.31	-5.67 M
1336	1397/11/23	17,100	17,100	17,100	17,100	0.53	17,100	0.53	0.0	232.0	396.72 K	0.04	0.05	100.0	100.0	396.72 K	396.72 K	1.0	0.0
1337	1397/11/21	17,010	17,010	17,010	17,010	-0.53	17,010	-0.53	0.0	10.0 K	17.01 M	1.98	2.52	0.0	100.0	0.0	17.01 M	0.0	-17.01 M
1338	1397/11/17	17,100	17,100	17,100	17,100	0.59	17,100	0.59	0.0	2.09 K	3.57 M	0.43	0.54	100.0	0.0	3.57 M	0.0	0.0	3.57 M
1339	1397/11/16	16,940	17,029	16,940	17,010	0.73	17,000	0.67	0.53	233.0	396.11 K	0.04	0.05	64.49	100.0	255.44 K	99.03 K	2.58	-140.67 K
1340	1397/11/15	16,790	16,980	16,790	16,890	-0.22	16,887	-0.24	1.13	10.17 K	17.18 M	2.99	2.16	1.98	98.02	339.6 K	2.81 M	-8.27	-16.5 M
1341	1397/11/14	17,080	17,080	16,790	16,790	-1.24	16,927	-0.43	1.73	7.63 K	12.91 M	3.0	1.63	34.45	65.55	2.22 M	4.23 M	-1.9	-4.01 M
1342	1397/11/13	17,000	17,000	16,990	16,990	-0.06	17,000	0.0	0.06	5.09 K	8.65 M	2.05	1.11	0.0	100.0	0.0	4.32 M	0.0	-8.65 M
1343	1397/11/10	16,990	17,000	16,990	17,000	0.07	17,000	0.07	0.06	1.37 K	2.33 M	0.57	0.3	98.91	100.0	1.15 M	1.16 M	-1.01	-25.48 K
1344	1397/11/09	16,890	16,990	16,890	16,990	0.0	16,988	-0.01	0.59	1.66 K	2.82 M	0.35	0.34	9.03	90.97	254.7 K	1.28 M	-5.04	-2.31 M
1345	1397/11/07	16,990	16,990	16,990	16,990	-0.63	16,990	-0.63	0.0	1.27 K	2.16 M	0.24	0.26	0.0	100.0	0.0	1.08 M	0.0	-2.16 M
1346	1397/11/06	17,180	17,180	17,090	17,090	0.41	17,097	0.45	0.53	3.33 K	5.7 M	0.6	0.66	7.54	92.46	214.75 K	1.05 M	-4.91	-4.84 M
1347	1397/11/03	17,020	17,020	17,020	17,020	-1.05	17,020	-1.05	0.0	4.75 K	8.09 M	0.91	0.97	0.0	100.0	0.0	4.04 M	0.0	-8.09 M
1348	1397/11/02	17,200	17,200	17,200	17,200	0.93	17,200	0.93	0.0	1.01 K	1.74 M	0.2	0.19	100.0	0.0	580.79 K	0.0	0.0	1.74 M
1349	1397/11/01	17,050	17,050	17,020	17,020	-3.22	17,042	-3.1	0.18	13.4 K	22.83 M	5.41	2.77	0.0	100.0	0.0	11.41 M	0.0	-22.83 M
1350	1397/10/30	17,700	17,700	17,450	17,450	-1.0	17,587	-0.22	1.43	4.42 K	7.78 M	1.1	0.82	55.12	44.88	2.14 M	3.49 M	-1.63	796.94 K
1351	1397/10/29	17,600	17,750	17,600	17,750	0.13	17,626	-0.57	0.85	4.22 K	7.44 M	1.31	0.81	17.18	83.03	639.0 K	3.09 M	-4.83	-4.9 M
1352	1397/10/26	17,700	17,750	17,650	17,650	0.33	17,727	0.77	0.57	3.13 K	5.55 M	1.0	0.59	100.0	0.0	1.39 M	0.0	0.0	5.55 M
1353	1397/10/25	17,456	17,600	17,456	17,600	1.03	17,592	0.99	0.82	475.0	835.64 K	0.16	0.06	100.0	5.22	278.55 K	43.64 K	6.38	792.0 K
1354	1397/10/24	17,420	17,420	17,420	17,420	0.2	17,420	0.2	0.0	140.0	243.88 K	0.02	0.02	100.0	0.0	243.88 K	0.0	0.0	243.88 K
1355	1397/10/22	17,380	17,430	17,380	17,381	0.7	17,386	0.72	0.29	12.16 K	21.15 M	2.02	1.41	100.0	0.0	3.02 M	0.0	0.0	21.15 M
1356	1397/10/19	17,280	17,280	17,150	17,150	0.29	17,261	0.94	0.76	175.0	302.08 K	0.02	0.02	85.81	14.19	259.2 K	42.88 K	6.05	216.33 K
1357	1397/10/18	17,050	17,280	17,050	17,130	1.54	17,101	1.37	1.35	2.72 K	4.64 M	0.36	0.26	46.18	53.82	1.07 M	2.5 M	-2.33	-354.53 K
1358	1397/10/17	16,870	16,870	16,870	16,870	1.66	16,870	1.66	0.0	15.0	25.31 K	0.0	0.0	0.0	100.0	0.0	25.31 K	0.0	-25.3 K
1359	1397/10/16	16,610	16,610	16,570	16,600	0.52	16,595	0.49	0.24	24.1 K	39.99 M	5.63	2.58	0.42	99.58	166.1 K	9.96 M	-59.95	-39.66 M
1360	1397/10/15	16,510	16,610	16,510	16,610	0.59	16,514	0.01	0.61	3.13 K	5.17 M	0.81	0.34	100.0	0.0	2.58 M	0.0	0.0	5.17 M
1361	1397/10/12	16,500	16,610	16,500	16,510	-0.54	16,512	-0.52	0.67	6.97 K	11.52 M	1.74	0.76	20.18	79.82	774.45 K	4.6 M	-5.93	-6.87 M
1362	1397/10/11	16,550	16,709	16,550	16,600	-0.36	16,599	-0.37	0.96	3.47 K	5.75 M	0.95	0.38	19.25	100.0	553.99 K	2.88 M	-5.19	-4.65 M
1363	1397/10/10	16,660	16,660	16,660	16,660	-0.2	16,660	-0.2	0.0	250.0	416.5 K	0.04	0.02	100.0	0.0	416.5 K	0.0	0.0	416.5 K
1364	1397/10/09	16,650	16,810	16,650	16,810	0.89	16,693	0.19	0.96	7.6 K	12.69 M	1.61	0.65	5.3	94.7	336.2 K	4.0 M	-11.91	-11.34 M
1365	1397/10/08	16,500	16,730	16,500	16,730	1.88	16,661	1.46	1.39	916.0	1.53 M	0.12	0.07	98.38	1.62	750.68 K	24.75 K	30.33	1.48 M
1366	1397/10/05	16,300	16,480	16,300	16,480	1.73	16,422	1.37	1.1	7.78 K	12.77 M	1.24	0.56	0.9	100.0	115.15 K	1.82 M	-15.84	-12.66 M
1367	1397/10/04	16,200	16,200	16,200	16,200	-0.04	16,200	-0.04	0.0	1.69 K	2.74 M	0.25	0.12	0.0	100.0	0.0	686.07 K	0.0	-2.74 M
1368	1397/10/03	16,199	16,280	16,199	16,280	2.86	16,207	2.4	0.5	11.13 K	18.04 M	0.77	0.66	100.0	21.01	18.04 M	1.9 M	9.52	14.25 M
1369	1397/10/02	15,770	16,200	15,770	16,200	2.99	15,827	0.62	2.73	2.11 K	3.34 M	0.12	0.11	100.0	0.0	834.48 K	0.0	0.0	3.34 M
1370	1397/10/01	15,799	15,799	15,700	15,700	-0.11	15,730	0.08	0.63	15.13 K	23.8 M	0.89	0.82	34.03	100.0	2.7 M	7.93 M	-2.94	-15.7 M
1371	1397/09/28	15,750	15,800	15,700	15,700	-2.3	15,718	-2.19	0.64	1.26 K	1.98 M	0.06	0.07	18.35	82.93	181.66 K	821.15 K	-4.52	-1.28 M
1372	1397/09/27	16,070	16,070	16,070	16,070	-1.39	16,070	-1.39	0.0	4.58 K	7.36 M	0.19	0.2	0.0	100.0	0.0	3.68 M	0.0	-7.36 M
1373	1397/09/26	16,400	16,400	16,120	16,120	-2.31	16,297	-1.24	1.74	49.08 K	79.99 M	3.53	2.12	13.02	100.0	3.47 M	13.33 M	-3.84	-69.58 M
1374	1397/09/25	16,760	16,760	16,470	16,470	-1.85	16,501	-1.66	1.76	16.07 K	26.52 M	1.45	0.62	0.63	99.37	167.6 K	5.27 M	-31.45	-26.18 M
1375	1397/09/24	16,800	16,860	16,730	16,730	-0.48	16,780	-0.18	0.78	14.22 K	23.85 M	1.68	0.54	0.71	99.29	168.6 K	11.84 M	-70.24	-23.52 M
1376	1397/09/21	16,820	16,820	16,800	16,800	-0.4	16,810	-0.34	0.12	20.1 K	33.79 M	3.67	0.77	0.5	100.0	168.2 K	4.22 M	-25.11	-33.62 M
1377	1397/09/20	16,880	17,008	16,850	16,850	-0.47	16,867	-0.37	0.94	19.06 K	32.15 M	9.49	0.74	0.79	100.0	255.07 K	8.04 M	-31.51	-31.9 M
1378	1397/09/19	16,930	16,930	16,930	16,930	-0.27	16,930	-0.27	0.0	88.0	148.98 K	0.01	0.0	0.0	100.0	0.0	148.98 K	0.0	-148.98 K
1379	1397/09/18	17,150	17,150	16,930	16,930	-1.28	16,976	-1.01	1.3	1.85 K	3.14 M	0.14	0.06	27.75	72.25	290.62 K	567.58 K	-1.95	-1.4 M
1380	1397/09/17	17,150	17,150	17,150	17,150	0.0	17,150	0.0	0.0	1.27 K	2.18 M	0.05	0.04	0.0	100.0	0.0	2.18 M	0.0	-2.18 M
1381	1397/09/14	17,150	17,150	17,150	17,150	0.58	17,150	0.58	0.0	5.12 K	8.77 M	0.22	0.16	0.0	100.0	0.0	4.39 M	0.0	-8.77 M
1382	1397/09/13	17,055	17,055	17,050	17,050	-1.39	17,051	-1.38	0.03	1.72 K	2.93 M	0.07	0.05	20.4	100.0	598.63 K	1.47 M	-2.45	-2.34 M
1383	1397/09/12	17,210	17,330	17,210	17,300	1.9	17,290	1.84	0.7	41.57 K	71.88 M	1.46	1.26	100.0	0.22	7.99 M	51.9 K	153.88	71.72 M
1384	1397/09/11	16,860	17,010	16,600	17,010	2.67	16,977	2.47	2.47	18.32 K	31.09 M	0.56	0.55	99.49	39.92	6.19 M	1.38 M	4.49	18.52 M
1385	1397/09/10	16,650	16,650	16,400	16,400	-3.53	16,567	-2.55	1.52	49.58 K	82.15 M	2.01	1.54	0.0	100.0	0.0	9.13 M	0.0	-82.15 M
1386	1397/09/07	17,000	17,000	16,900	16,900	-2.05	17,000	-1.47	0.59	6.03 K	10.24 M	0.24	0.19	0.0	100.0	0.0	5.12 M	0.0	-10.24 M
1387	1397/09/06	17,229	17,350	17,100	17,100	0.26	17,253	1.16	1.46	5.89 K	10.16 M	0.14	0.17	25.68	100.0	870.05 K	923.83 K	-1.06	-7.55 M
1388	1397/09/05	17,200	17,277	16,970	16,970	-3.85	17,055	-3.37	1.81	62.25 K	106.16 M	1.56	1.86	0.47	100.0	250.52 K	10.62 M	-42.38	-105.66 M
1389	1397/09/03	18,100	18,100	17,460	17,500	-3.7	17,650	-2.88	3.67	40.25 K	71.04 M	0.86	1.16	5.53	94.99	1.31 M	9.64 M	-7.36	-63.56 M
1390	1397/08/30	18,100	18,229	18,100	18,220	0.04	18,173	-0.22	0.71	9.17 K	16.66 M	0.18	0.25	1.27	100.0	211.78 K	1.85 M	-8.74	-16.45 M
1391	1397/08/29	18,300	18,330	18,180	18,180	-0.65	18,213	-0.47	0.83	6.85 K	12.48 M	0.13	0.17	27.14	100.0	1.69 M	4.16 M	-2.46	-9.09 M
1392	1397/08/28	18,200	18,400	18,200	18,397	1.98	18,299	1.44	1.1	90.09 K	164.86 M	2.6	2.52	2.18	100.0	1.2 M	10.99 M	-9.19	-161.27 M
1393	1397/08/27	18,390	18,390	17,870	17,900	-3.88	18,039	-3.13	2.91	52.92 K	95.46 M	1.32	1.55	11.24	100.0	1.19 M	7.96 M	-6.67	-84.73 M
1394	1397/08/26	18,750	18,940	18,360	18,360	-2.64	18,622	-1.25	3.16	75.4 K	140.4 M	2.5	2.25	9.49	92.04	13.32 M	7.6 M	1.75	-115.91 M
1395	1397/08/23	18,900	18,940	18,750	18,775	-1.36	18,858	-0.92	1.01	23.45 K	44.22 M	0.86	0.66	24.89	79.91	2.2 M	3.93 M	-1.78	-24.33 M
1396	1397/08/22	18,900	19,110	18,900	18,950	0.35	19,033	0.79	1.11	13.4 K	25.5 M	0.45	0.39	11.95	100.0	1.02 M	2.83 M	-2.79	-22.46 M
1397	1397/08/21	18,900	18,900	18,856	18,856	1.29	18,884	1.45	0.23	8.02 K	15.14 M	0.22	0.22	48.98	100.0	1.85 M	7.57 M	-4.08	-7.72 M
1398	1397/08/20	19,015	19,015	18,550	18,550	-3.64	18,615	-3.3	2.51	80.04 K	148.99 M	3.36	2.41	6.74	97.45	1.67 M	36.3 M	-21.68	-135.14 M
1399	1397/08/19	19,410	19,410	19,050	19,050	-2.19	19,251	-1.16	1.89	25.69 K	49.46 M	1.14	0.74	13.81	100.0	1.71 M	9.89 M	-5.79	-42.63 M
1400	1397/08/15	19,519	19,550	19,450	19,450	-0.36	19,476	-0.23	0.51	9.15 K	17.82 M	0.34	0.24	27.28	100.0	4.86 M	2.23 M	2.18	-12.96 M
1401	1397/08/14	19,417	19,539	19,403	19,403	1.0	19,521	1.61	0.7	26.91 K	52.53 M	1.2	0.67	16.05	100.0	2.81 M	13.13 M	-4.67	-44.1 M
1402	1397/08/13	19,200	19,465	19,100	19,100	-0.83	19,211	-0.25	1.91	44.16 K	84.83 M	1.66	1.05	0.03	100.0	27.25 K	10.6 M	-389.12	-84.8 M
1403	1397/08/12	19,300	19,400	19,200	19,200	-1.05	19,260	-0.74	1.04	13.08 K	25.19 M	0.43	0.31	27.67	99.76	2.32 M	6.28 M	-2.7	-18.16 M
1404	1397/08/09	19,451	19,600	19,300	19,300	-1.02	19,404	-0.48	1.55	19.3 K	37.45 M	0.5	0.42	67.97	100.0	3.64 M	7.49 M	-2.06	-12.0 M
1405	1397/08/07	19,870	19,870	19,400	19,400	0.1	19,498	0.6	2.42	32.5 K	63.37 M	0.79	0.61	37.57	80.87	3.4 M	17.08 M	-5.02	-27.44 M
1406	1397/08/06	19,301	19,420	19,301	19,400	1.44	19,381	1.34	0.62	2.98 K	5.77 M	0.05	0.04	59.65	79.56	1.15 M	764.49 K	1.5	-1.15 M
1407	1397/08/05	19,380	19,380	19,050	19,100	-2.39	19,124	-2.26	1.73	65.16 K	124.6 M	1.45	0.68	7.04	100.0	1.1 M	13.84 M	-12.63	-115.83 M
1408	1397/08/02	19,780	19,890	19,300	19,500	-1.39	19,567	-1.05	3.06	31.03 K	60.71 M	0.73	0.32	54.1	82.73	2.99 M	7.18 M	-2.4	-17.38 M
1409	1397/08/01	20,081	20,081	19,612	20,019	-1.52	19,775	-2.72	2.39	61.93 K	122.47 M	1.46	0.64	6.48	99.92	793.51 K	8.74 M	-11.02	-114.44 M
1410	1397/07/30	20,420	20,420	20,080	20,081	-2.04	20,327	-0.84	1.69	45.0 K	91.48 M	0.99	0.43	51.74	89.93	5.92 M	8.23 M	-1.39	-34.94 M
1411	1397/07/29	20,730	20,730	20,241	20,241	-1.0	20,499	0.26	2.42	69.44 K	142.33 M	2.18	0.68	60.03	85.63	4.5 M	11.08 M	-2.46	-36.43 M
1412	1397/07/28	20,196	20,500	20,196	20,500	4.99	20,445	4.71	1.51	16.87 K	34.49 M	0.45	0.16	61.49	100.0	1.77 M	3.45 M	-1.95	-13.28 M
1413	1397/07/25	19,750	19,910	19,400	19,910	-0.48	19,526	-2.4	2.63	20.51 K	40.05 M	0.57	0.2	24.33	100.0	1.95 M	4.45 M	-2.28	-30.3 M
1414	1397/07/24	20,000	20,170	19,890	19,910	0.83	20,007	1.32	1.41	60.64 K	121.32 M	1.72	0.6	94.73	14.96	6.05 M	3.02 M	2.0	96.78 M
1415	1397/07/23	19,500	19,840	19,500	19,800	5.88	19,747	5.6	1.74	60.78 K	120.01 M	1.68	0.62	100.0	52.92	7.5 M	10.58 M	-1.41	56.51 M
1416	1397/07/22	18,700	18,700	18,700	18,700	-0.36	18,700	-0.36	0.0	747.0	1.4 M	0.01	0.01	0.0	100.0	0.0	698.45 K	0.0	-1.4 M
1417	1397/07/21	19,800	19,800	18,700	18,700	-4.67	18,767	-4.33	5.88	46.89 K	87.99 M	0.81	0.44	14.68	99.49	1.62 M	10.94 M	-6.78	-74.63 M
1418	1397/07/18	19,570	19,900	19,550	19,600	-0.9	19,616	-0.82	1.79	12.1 K	23.73 M	0.2	0.11	21.56	86.78	1.28 M	5.15 M	-4.02	-15.48 M
1419	1397/07/17	19,800	19,850	19,570	19,799	5.02	19,778	4.91	1.43	56.11 K	110.97 M	0.84	0.53	95.78	15.8	6.64 M	2.5 M	2.65	88.76 M
1420	1397/07/16	19,020	19,050	18,370	19,050	0.18	18,852	-0.86	3.7	64.67 K	121.91 M	0.72	0.63	96.86	11.99	13.12 M	859.56 K	15.26	103.46 M
1421	1397/07/15	19,390	19,550	18,700	18,700	-5.11	19,016	-3.5	4.55	82.47 K	156.82 M	0.43	0.83	66.27	87.45	8.66 M	6.53 M	1.33	-33.2 M
1422	1397/07/14	20,250	20,650	19,000	19,390	-2.6	19,706	-1.01	8.68	75.76 K	149.3 M	0.31	0.78	74.37	38.07	4.44 M	8.12 M	-1.83	54.19 M
1423	1397/07/11	19,403	20,250	19,403	20,150	0.05	19,908	-1.15	4.37	17.14 K	34.12 M	0.07	0.18	63.28	58.75	2.4 M	2.51 M	-1.04	1.54 M
1424	1397/07/10	20,779	20,779	19,900	20,350	-3.12	20,139	-4.12	4.42	94.78 K	190.88 M	0.39	1.02	40.47	100.0	7.02 M	9.09 M	-1.29	-113.63 M
1425	1397/07/09	21,024	21,300	20,400	21,200	2.66	21,005	1.72	4.41	176.32 K	370.36 M	0.7	2.09	88.03	30.66	9.31 M	6.68 M	1.39	212.47 M
1426	1397/07/08	20,800	20,850	20,401	20,850	6.85	20,650	5.82	2.2	586.33 K	1.21 B	4.35	9.46	24.65	0.42	6.78 M	1.69 M	4.02	293.44 M
1427	1397/07/07	19,600	20,100	19,100	20,100	5.26	19,514	2.19	5.24	347.37 K	677.84 M	4.87	7.78	41.55	3.86	11.74 M	8.73 M	1.34	255.45 M
1428	1397/07/04	19,000	19,180	18,949	19,150	4.16	19,096	3.86	1.22	58.77 K	112.22 M	0.93	1.34	91.72	15.59	6.05 M	3.5 M	1.73	85.44 M
1429	1397/07/03	18,200	18,500	18,200	18,500	4.24	18,386	3.6	1.65	54.51 K	100.22 M	0.94	1.28	100.0	8.3	7.16 M	4.16 M	1.72	91.9 M
1430	1397/07/02	17,360	17,800	17,300	17,800	5.36	17,747	5.04	2.89	208.78 K	370.52 M	11.21	6.36	4.15	0.06	2.2 M	207.6 K	10.58	15.17 M
1431	1397/07/01	16,700	17,000	16,700	17,000	2.1	16,895	1.47	1.8	4.46 K	7.54 M	0.11	0.13	99.6	60.46	1.88 M	1.52 M	1.24	2.95 M
1432	1397/06/31	16,700	16,700	16,630	16,650	1.54	16,650	1.54	0.42	30.07 K	50.07 M	0.59	0.91	90.55	9.85	15.11 M	4.93 M	3.06	40.41 M
1433	1397/06/27	16,500	16,500	16,300	16,410	-1.31	16,397	-1.38	1.23	17.12 K	28.08 M	0.31	0.5	71.32	64.95	6.68 M	3.65 M	1.83	1.79 M
1434	1397/06/26	16,600	16,700	16,551	16,700	0.55	16,627	0.11	0.9	29.25 K	48.64 M	0.55	0.89	100.0	13.19	4.86 M	2.14 M	2.28	42.22 M
1435	1397/06/25	16,830	16,830	16,250	16,600	-1.52	16,608	-1.47	3.57	12.2 K	20.26 M	0.22	0.36	90.83	22.34	3.07 M	754.33 K	4.07	13.88 M
1436	1397/06/24	16,800	16,900	16,610	16,830	1.4	16,856	1.55	1.75	111.62 K	188.16 M	3.29	3.67	100.0	17.84	18.82 M	4.8 M	3.92	154.58 M
1437	1397/06/21	16,100	16,750	16,100	16,455	4.44	16,598	5.34	4.04	83.59 K	138.75 M	3.47	3.06	100.0	10.26	7.71 M	2.85 M	2.71	124.51 M
1438	1397/06/20	15,570	15,990	15,570	15,990	3.56	15,756	2.04	2.7	38.14 K	60.09 M	2.06	1.43	63.39	36.79	4.23 M	7.37 M	-1.74	15.99 M
1439	1397/06/19	15,150	15,570	15,150	15,570	5.3	15,441	4.42	2.77	22.33 K	34.47 M	1.53	0.85	79.1	40.42	3.9 M	3.48 M	1.12	13.34 M
1440	1397/06/18	14,600	15,000	14,600	15,000	2.05	14,787	0.6	2.74	16.42 K	24.28 M	1.24	0.46	26.17	80.85	6.36 M	1.78 M	3.56	-13.28 M
1441	1397/06/17	14,530	14,701	14,530	14,700	1.11	14,699	1.11	1.18	8.93 K	13.13 M	0.23	0.25	16.8	100.0	2.21 M	2.63 M	-1.19	-10.92 M
1442	1397/06/14	14,569	14,569	14,420	14,420	-0.33	14,538	0.48	1.03	34.75 K	50.52 M	1.07	1.0	96.19	58.98	9.72 M	3.31 M	2.94	18.8 M
1443	1397/06/13	14,250	14,540	14,250	14,450	2.08	14,468	2.21	2.04	10.33 K	14.95 M	0.26	0.24	71.19	100.0	3.55 M	3.74 M	-1.05	-4.31 M
1444	1397/06/12	14,000	14,250	14,000	14,250	2.36	14,155	1.68	1.79	2.65 K	3.76 M	0.06	0.06	99.85	0.15	1.88 M	5.6 K	334.93	3.75 M
1445	1397/06/11	14,200	14,200	13,900	13,900	-2.33	13,921	-2.19	2.16	9.39 K	13.08 M	0.21	0.2	3.89	97.06	169.51 K	2.54 M	-14.98	-12.18 M
1446	1397/06/10	14,450	14,450	14,200	14,200	-2.74	14,232	-2.52	1.76	139.02 K	197.84 M	6.7	2.96	3.1	100.0	1.23 M	49.46 M	-40.36	-191.72 M
1447	1397/06/07	14,600	14,600	14,600	14,600	-0.53	14,600	-0.53	0.0	879.0	1.28 M	0.04	0.02	100.0	0.0	320.84 K	0.0	0.0	1.28 M
1448	1397/06/06	14,991	14,991	14,650	14,650	-2.72	14,678	-2.53	2.33	45.34 K	66.55 M	1.99	0.79	17.0	94.44	1.41 M	15.71 M	-11.11	-51.54 M
1449	1397/06/05	15,150	15,150	15,049	15,050	0.7	15,059	0.76	0.67	27.6 K	41.56 M	1.5	0.49	100.0	90.52	6.93 M	18.81 M	-2.72	3.94 M
1450	1397/06/04	14,800	15,050	14,790	15,050	3.01	14,946	2.3	1.76	12.62 K	18.86 M	0.59	0.22	88.38	32.66	3.33 M	1.23 M	2.71	10.51 M
1451	1397/06/03	14,750	14,750	14,520	14,520	-1.97	14,610	-1.36	1.58	17.31 K	25.29 M	0.62	0.31	100.0	0.0	8.43 M	0.0	0.0	25.29 M
1452	1397/05/30	14,800	14,890	14,800	14,800	0.36	14,812	0.44	0.61	20.62 K	30.54 M	0.74	0.37	100.0	48.51	3.82 M	7.41 M	-1.94	15.73 M
1453	1397/05/29	14,450	14,890	14,450	14,830	2.23	14,747	1.65	3.04	35.84 K	52.85 M	1.4	0.67	47.53	60.19	5.02 M	6.36 M	-1.27	-6.69 M
1454	1397/05/28	14,500	14,510	14,301	14,301	1.23	14,507	2.69	1.46	5.38 K	7.81 M	0.19	0.1	74.77	25.67	1.95 M	668.29 K	2.91	3.83 M
1455	1397/05/27	14,130	14,130	14,050	14,128	0.85	14,127	0.84	0.57	27.78 K	39.25 M	0.44	0.53	6.16	97.47	604.17 K	12.75 M	-21.11	-35.84 M
1456	1397/05/24	14,030	14,050	13,900	14,000	-1.39	14,009	-1.32	1.08	50.06 K	70.13 M	0.92	1.01	60.51	49.62	14.15 M	4.35 M	3.25	7.64 M
1457	1397/05/23	13,900	14,200	13,830	14,200	2.17	14,197	2.14	2.68	20.75 K	29.46 M	0.38	0.43	99.88	2.88	7.36 M	424.88 K	17.31	28.57 M
1458	1397/05/22	13,899	13,899	13,898	13,899	-0.88	13,899	-0.88	0.01	24.23 K	33.68 M	0.29	0.51	100.0	100.0	6.74 M	16.84 M	-2.5	0.0
1459	1397/05/21	13,951	14,080	13,950	14,080	0.85	14,023	0.44	0.93	17.84 K	25.01 M	0.2	0.38	100.0	43.7	25.01 M	5.47 M	4.58	14.08 M
1460	1397/05/20	14,150	14,150	13,940	13,950	-1.6	13,962	-1.52	1.51	200.91 K	280.5 M	3.26	5.47	98.02	2.51	27.5 M	1.76 M	15.6	267.91 M
1461	1397/05/17	14,300	14,400	14,050	14,150	-2.16	14,177	-1.98	2.49	9.44 K	13.38 M	0.11	0.26	92.65	16.81	3.1 M	1.12 M	2.76	10.15 M
1462	1397/05/16	14,600	14,600	14,150	14,300	-2.81	14,463	-1.71	3.18	17.85 K	25.81 M	0.17	0.5	70.08	29.92	3.01 M	3.86 M	-1.28	10.37 M
1463	1397/05/15	14,700	14,780	14,405	14,405	3.6	14,714	5.82	2.6	169.6 K	249.56 M	1.75	6.02	96.47	0.12	8.02 M	155.65 K	51.55	240.43 M
1464	1397/05/14	13,800	13,940	13,800	13,910	3.48	13,905	3.44	1.01	40.86 K	56.81 M	0.45	1.56	100.0	79.99	5.16 M	11.36 M	-2.2	11.37 M
1465	1397/05/13	13,210	13,550	13,210	13,400	0.49	13,442	0.8	2.57	70.67 K	94.99 M	0.86	3.08	59.71	55.9	5.67 M	4.42 M	1.28	3.62 M
1466	1397/05/10	13,350	13,550	13,200	13,350	1.2	13,335	1.08	2.65	123.75 K	165.02 M	2.14	7.38	80.1	64.17	6.96 M	15.13 M	-2.17	26.29 M
1467	1397/05/09	12,950	13,300	12,950	13,160	-3.8	13,192	-3.57	2.7	125.99 K	166.2 M	3.85	10.94	99.22	7.75	10.99 M	1.61 M	6.83	152.02 M
1468	1397/05/08	12,300	20,000	12,250	12,500	4.12	13,680	13.95	63.27	124.49 K	170.31 M	15.97	16.33	85.07	36.84	8.52 M	7.84 M	1.09	82.13 M
1469	1397/05/07	12,200	12,200	12,000	12,000	1.72	12,005	1.76	1.67	4.1 K	4.92 M	0.58	0.5	62.6	97.77	513.51 K	2.41 M	-4.69	-1.73 M
1470	1397/05/06	11,240	11,840	11,240	11,840	5.38	11,797	4.99	5.34	32.18 K	37.96 M	23.35	3.49	93.41	6.59	11.82 M	1.25 M	9.45	32.96 M
1471	1397/05/03	11,200	11,270	11,200	11,270	0.63	11,236	0.32	0.63	2.49 K	2.79 M	2.47	0.15	30.47	100.0	851.2 K	253.92 K	3.35	-1.94 M
1472	1397/05/02	11,200	11,200	11,200	11,200	0.0	11,200	0.0	0.0	200.0	224.0 K	0.11	0.01	100.0	0.0	224.0 K	0.0	0.0	224.0 K
1473	1397/04/31	11,200	11,200	11,200	11,200	0.9	11,200	0.9	0.0	20.0	22.4 K	0.01	0.0	0.0	100.0	0.0	11.2 K	0.0	-22.4 K
1474	1397/04/30	11,100	11,101	11,100	11,100	0.0	11,100	0.0	0.01	400.0	444.01 K	0.19	0.02	25.25	100.0	112.12 K	444.01 K	-3.96	-331.89 K
1475	1397/04/27	11,100	11,100	11,100	11,100	0.0	11,100	0.0	0.0	3.79 K	4.2 M	2.15	0.16	8.19	100.0	344.1 K	700.23 K	-2.03	-3.86 M
1476	1397/04/26	11,100	11,100	11,100	11,100	-0.71	11,100	-0.71	0.0	635.0	704.85 K	0.39	0.03	100.0	100.0	704.85 K	234.95 K	3.0	0.0
1477	1397/04/25	11,180	11,180	11,100	11,100	-0.89	11,179	-0.19	0.72	4.06 K	4.53 M	4.3	0.16	100.0	1.35	2.27 M	12.21 K	185.63	4.47 M
1478	1397/04/24	11,200	11,200	11,200	11,200	-1.77	11,200	-1.77	0.0	642.0	719.04 K	0.11	0.02	0.0	100.0	0.0	239.68 K	0.0	-719.04 K
1479	1397/04/23	11,450	11,450	11,300	11,300	-1.34	11,402	-0.45	1.33	1.52 K	1.73 M	0.26	0.0	0.0	100.0	0.0	192.57 K	0.0	-1.73 M
1480	1397/04/20	11,700	11,700	11,450	11,450	-2.14	11,454	-2.1	2.18	1.96 K	2.24 M	0.3	0.0	0.0	100.0	0.0	746.45 K	0.0	-2.24 M
1481	1397/04/19	11,700	11,700	11,700	11,700	0.0	11,700	0.0	0.0	10.0	11.7 K	0.0	0.0	0.0	100.0	0.0	11.7 K	0.0	-11.7 K
1482	1397/04/16	11,700	11,700	11,700	11,700	-2.56	11,700	-2.56	0.0	590.0	690.3 K	0.06	0.0	0.0	100.0	0.0	22.27 K	0.0	-690.3 K
1483	1397/04/13	12,150	12,203	11,900	11,900	-1.38	12,007	-0.49	2.55	25.21 K	30.27 M	1.69	0.04	1.58	99.34	239.76 K	6.01 M	-25.08	-29.59 M
1484	1397/04/12	12,071	12,071	12,000	12,000	1.74	12,066	2.3	0.59	1.08 K	1.3 M	0.06	0.0	92.63	100.0	1.21 M	651.55 K	1.85	-96.0 K
1485	1397/04/11	11,600	11,799	11,600	11,799	2.53	11,795	2.49	1.72	6.12 K	7.22 M	0.23	0.01	98.07	100.0	7.08 M	3.61 M	1.96	-139.2 K
1486	1397/04/10	11,660	11,660	11,450	11,450	-3.03	11,508	-2.54	1.83	90.0	103.58 K	0.0	0.0	0.0	100.0	0.0	51.79 K	0.0	-103.57 K
1487	1397/04/09	12,070	12,070	11,730	11,800	0.68	11,808	0.75	2.9	20.7 K	24.44 M	0.34	0.03	29.28	95.06	2.39 M	4.65 M	-1.95	-16.08 M
1488	1397/04/06	12,100	12,100	11,400	11,700	-5.36	11,720	-5.2	6.14	46.7 K	54.73 M	0.78	0.06	56.87	99.9	15.56 M	27.34 M	-1.76	-23.55 M
1489	1397/04/05	12,700	12,700	12,050	12,050	-5.84	12,363	-3.39	5.39	16.83 K	20.81 M	0.26	0.02	1.16	100.0	241.2 K	2.6 M	-10.78	-20.57 M
1490	1397/04/04	12,850	12,850	12,600	12,600	2.91	12,797	4.52	1.98	51.47 K	65.87 M	0.87	0.06	80.87	21.04	10.65 M	6.93 M	1.54	39.41 M
1491	1397/04/03	12,000	12,500	12,000	12,300	5.38	12,244	4.9	4.17	145.26 K	177.86 M	4.06	0.15	99.99	6.6	19.76 M	2.35 M	8.42	166.1 M
1492	1397/04/02	11,731	11,751	11,400	11,550	-3.26	11,672	-2.24	3.08	41.01 K	47.87 M	1.26	0.04	99.98	11.27	23.93 M	1.8 M	13.3	42.46 M
1493	1397/03/30	11,500	12,000	11,500	11,700	3.31	11,939	5.42	4.35	46.28 K	55.25 M	1.13	0.04	100.0	0.81	4.6 M	224.63 K	20.5	54.8 M
1494	1397/03/29	10,800	11,500	10,800	11,500	2.29	11,325	0.73	6.48	40.18 K	45.5 M	0.02	0.03	99.96	25.97	7.58 M	1.48 M	5.13	33.67 M
1495	1397/03/28	11,100	11,260	10,905	11,260	3.71	11,243	3.56	3.26	22.37 K	25.15 M	0.01	0.02	93.37	6.76	4.7 M	566.66 K	8.29	21.79 M
1496	1397/03/27	10,396	10,900	10,396	10,900	5.64	10,857	5.22	4.85	28.9 K	31.38 M	0.01	0.02	100.0	3.74	5.23 M	195.58 K	26.74	30.2 M
1497	1397/03/23	10,200	10,700	10,200	10,700	7.0	10,318	3.18	4.9	24.48 K	25.25 M	0.01	0.01	100.0	75.53	6.31 M	4.77 M	1.32	6.18 M
1498	1397/02/11	10,000	10,000	10,000	10,000	0.0	10,000	0.0	0.0	89.11 K	89.11 M	0.04	0.04	99.93	0.0	383.83 K	0.0	0.0	89.05 M
1499	1397/02/10	10,000	10,000	10,000	10,000	0.0	10,000	0.0	0.0	10.01 M	10.01 B	349.84	349.84	0.08	0.0	40.91 K	0.0	0.0	7.65 M
1500	1397/02/09	10,000	10,000	10,000	10,000	0.0	10,000	0.0	0.0	56.7 K	56.7 M	3.89	3.89	11.82	0.0	1.68 M	0.0	0.0	6.7 M
1501	1397/02/08	10,000	10,000	10,000	10,000	0.0	10,000	0.0	0.0	3.41 K	3.41 M	0.13	0.13	100.0	0.0	22.12 K	0.0	0.0	3.41 M
1502	1397/02/05	10,000	10,000	10,000	10,000	0.0	10,000	0.0	0.0	25.71 K	25.71 M	1	1	100.0	0.0	247.22 K	0.0	0.0	25.71 M