سوابق مارون

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	1403/06/28	121,000	121,000	119,250	120,000	0.17	119,800	0.0	1.47	44.35 K	531.12 M	1.18	0.88	53.54	35.2	6.32 M	9.84 M	-1.56	97.38 M
2	1403/06/27	121,350	121,350	119,400	119,750	-0.04	119,800	0.0	1.63	66.58 K	798.99 M	1.72	1.37	27.3	28.93	6.06 M	11.01 M	-1.82	-13.08 M
3	1403/06/26	120,850	121,750	120,000	120,100	0.25	119,800	0.0	1.46	57.73 K	693.6 M	1.49	1.26	41.92	46.52	15.3 M	12.91 M	1.19	-31.9 M
4	1403/06/25	120,950	120,950	119,250	119,250	-0.46	119,800	0.0	1.43	30.59 K	366.78 M	0.82	0.67	14.18	55.64	2.74 M	14.58 M	-5.32	-152.07 M
5	1403/06/24	120,400	120,900	118,950	118,950	-0.71	119,800	0.0	1.64	18.51 K	221.13 M	0.49	0.4	61.28	74.79	5.42 M	11.03 M	-2.03	-29.88 M
6	1403/06/21	120,900	121,850	120,300	120,350	0.46	119,800	0.0	1.29	14.99 K	180.82 M	0.3	0.32	85.34	76.87	6.71 M	7.72 M	-1.15	15.32 M
7	1403/06/20	120,900	121,450	118,750	120,500	0.63	119,800	0.04	2.27	71.58 K	859.89 M	1.13	1.6	76.5	68.57	31.32 M	21.84 M	1.43	68.16 M
8	1403/06/19	122,000	122,000	119,000	120,600	0.71	119,750	0.0	2.52	58.31 K	699.79 M	0.89	1.35	31.43	53.29	7.85 M	24.86 M	-3.17	-153.04 M
9	1403/06/18	120,850	120,950	119,800	120,400	0.54	119,750	0.0	0.96	22.79 K	274.56 M	0.29	0.5	31.81	47.27	4.85 M	7.63 M	-1.57	-42.45 M
10	1403/06/17	122,500	122,500	121,000	121,000	1.09	119,750	0.04	1.24	21.98 K	266.68 M	0.26	0.48	77.48	45.59	8.98 M	5.53 M	1.63	85.05 M
11	1403/06/13	121,800	121,900	120,400	120,850	1.09	119,700	0.13	1.25	74.06 K	897.38 M	0.94	1.57	20.84	47.76	6.23 M	12.25 M	-1.96	-241.64 M
12	1403/06/11	121,500	121,500	120,600	120,600	1.09	119,550	0.21	0.75	138.77 K	1.68 B	2.03	3.27	60.73	48.51	26.1 M	28.04 M	-1.07	204.92 M
13	1403/06/10	121,350	121,350	120,700	120,750	1.34	119,300	0.13	0.54	70.54 K	852.21 M	1.11	1.69	87.4	35.94	19.1 M	11.34 M	1.68	438.52 M
14	1403/06/07	121,200	121,200	120,200	120,200	1.01	119,150	0.13	0.83	88.04 K	1.06 B	1.77	1.9	24.0	52.23	14.99 M	26.41 M	-1.76	-299.78 M
15	1403/06/06	120,800	121,000	118,900	118,950	0.0	119,000	0.04	1.77	45.27 K	543.06 M	1.07	0.95	18.29	21.24	4.14 M	5.24 M	-1.27	-16.04 M
16	1403/06/05	121,000	121,000	119,600	119,950	0.93	118,950	0.08	1.17	50.95 K	613.29 M	1.39	1.07	32.2	42.39	7.9 M	10.0 M	-1.27	-62.46 M
17	1403/06/03	120,400	121,000	119,950	120,850	1.85	118,850	0.17	0.88	87.17 K	1.05 B	3.66	1.85	80.42	65.45	25.61 M	24.56 M	1.04	157.31 M
18	1403/05/31	118,550	120,850	117,850	118,700	0.13	118,650	0.08	2.55	45.51 K	547.55 M	2.88	0.96	15.31	100.0	7.62 M	14.04 M	-1.84	-463.7 M
19	1403/05/30	116,500	120,000	116,500	117,650	-0.76	118,550	0.0	3.0	19.93 K	235.94 M	1.14	0.38	7.33	100.0	1.44 M	23.59 M	-16.36	-218.64 M
20	1403/05/29	120,250	120,450	119,100	119,150	0.51	118,550	0.0	1.13	7.96 K	95.5 M	0.35	0.15	96.63	100.0	4.86 M	6.82 M	-1.4	-3.22 M
21	1403/05/28	120,750	120,750	119,100	120,250	1.43	118,550	0.0	1.39	22.2 K	265.27 M	0.98	0.42	94.56	100.0	10.91 M	17.68 M	-1.62	-14.42 M
22	1403/05/27	119,650	120,800	119,650	120,000	1.27	118,550	0.04	0.96	23.37 K	280.1 M	1.01	0.44	94.03	100.0	12.54 M	15.56 M	-1.24	-16.73 M
23	1403/05/24	119,550	119,550	118,800	118,800	0.25	118,500	0.0	0.63	5.65 K	67.26 M	0.2	0.1	100.0	100.0	4.48 M	5.6 M	-1.25	0.0
24	1403/05/23	117,400	119,100	117,400	118,500	-0.04	118,500	-0.04	1.45	28.31 K	332.82 M	0.78	0.3	18.72	100.0	2.15 M	19.58 M	-9.11	-270.53 M
25	1403/05/22	118,850	119,700	117,400	118,150	-0.34	118,550	0.0	1.96	33.37 K	394.58 M	0.98	0.32	15.61	100.0	4.4 M	14.09 M	-3.2	-332.97 M
26	1403/05/21	119,100	119,100	118,550	118,550	0.0	118,550	0.0	0.46	22.03 K	261.35 M	0.44	0.18	66.87	98.33	17.48 M	10.28 M	1.7	-82.24 M
27	1403/05/20	119,400	119,400	118,100	118,250	-0.25	118,550	0.0	1.1	26.87 K	317.97 M	0.49	0.21	64.68	20.11	7.62 M	4.57 M	1.67	141.71 M
28	1403/05/16	119,100	119,600	118,800	118,800	0.21	118,550	0.0	0.67	30.07 K	358.49 M	0.51	0.22	64.15	71.17	12.1 M	12.15 M	-1.0	-25.18 M
29	1403/05/15	117,400	119,600	117,400	118,900	0.3	118,550	0.0	1.87	68.48 K	810.01 M	0.83	0.48	17.5	82.52	7.09 M	16.71 M	-2.36	-526.6 M
30	1403/05/14	117,500	118,600	117,450	117,450	-0.97	118,550	-0.04	0.98	22.76 K	267.67 M	0.25	0.14	77.66	100.0	4.83 M	13.38 M	-2.77	-59.8 M
31	1403/05/13	117,200	118,500	114,750	115,700	-2.73	118,600	-0.29	3.27	103.63 K	1.2 B	1.27	0.65	12.22	100.0	4.9 M	22.3 M	-4.55	-1.06 B
32	1403/05/10	118,950	118,950	117,300	117,500	-1.26	118,950	-0.04	1.41	47.41 K	558.25 M	0.54	0.29	39.64	100.0	5.53 M	10.34 M	-1.87	-336.96 M
33	1403/05/09	117,500	121,100	117,500	119,000	0.04	119,000	0.04	3.06	53.45 K	638.28 M	0.62	0.32	30.1	45.35	5.34 M	9.65 M	-1.81	-97.31 M
34	1403/05/08	120,000	122,950	118,000	118,300	-0.29	118,950	0.25	4.19	184.69 K	2.22 B	2.49	1.14	93.69	57.8	22.32 M	22.46 M	-1.01	795.04 M
35	1403/05/06	120,550	121,750	119,050	121,200	2.28	118,650	0.13	2.27	68.64 K	824.97 M	1.04	0.41	96.02	100.0	18.42 M	23.57 M	-1.28	-32.86 M
36	1403/05/03	119,450	120,800	118,800	120,500	1.73	118,500	0.04	1.68	53.2 K	633.23 M	0.89	0.31	63.77	100.0	8.08 M	15.83 M	-1.96	-229.45 M
37	1403/05/02	119,400	121,000	118,250	118,300	-0.13	118,450	0.0	2.33	74.98 K	889.99 M	1.52	0.44	91.6	32.3	10.45 M	12.5 M	-1.2	527.76 M
38	1403/05/01	124,450	124,450	117,800	119,250	0.72	118,450	0.04	5.65	48.86 K	581.14 M	0.76	0.29	83.63	47.5	11.85 M	11.04 M	1.07	209.93 M
39	1403/04/31	119,500	119,500	117,400	118,450	0.0	118,400	-0.04	1.79	124.72 K	1.47 B	0.67	0.77	39.62	100.0	16.2 M	39.79 M	-2.46	-888.99 M
40	1403/04/30	111,700	119,800	111,700	118,300	-0.13	118,450	0.0	7.25	29.03 K	345.48 M	0.13	0.18	69.41	100.0	9.59 M	8.43 M	1.14	-105.7 M
41	1403/04/27	112,850	120,850	112,850	118,900	0.38	118,450	0.0	7.09	20.09 K	239.68 M	0.07	0.12	87.63	90.54	6.36 M	7.75 M	-1.22	-6.98 M
42	1403/04/24	118,650	120,200	118,150	118,150	-0.25	118,450	0.0	1.74	24.64 K	292.65 M	0.08	0.15	94.59	99.96	7.1 M	10.45 M	-1.47	-15.7 M
43	1403/04/23	118,400	119,700	115,550	118,500	-0.13	118,450	-0.17	3.59	123.22 K	1.45 B	0.36	0.76	23.85	99.97	6.28 M	22.6 M	-3.6	-1.1 B
44	1403/04/20	122,250	124,550	117,500	118,050	-5.56	118,650	-5.08	6.0	731.22 K	8.65 B	3.13	5.72	47.51	9.3	15.74 M	21.17 M	-1.34	3.3 B
45	1403/04/19	125,250	126,250	121,600	121,850	-2.99	125,000	-0.48	3.82	217.87 K	2.69 B	0.84	1.75	34.59	28.94	14.32 M	13.91 M	1.03	152.05 M
46	1403/04/18	123,750	126,500	121,300	123,300	-4.42	125,600	-2.64	4.29	366.48 K	4.46 B	1.76	3.37	91.19	6.54	16.22 M	7.68 M	2.11	3.78 B
47	1403/04/17	132,450	132,450	124,650	124,750	-3.96	129,000	-0.69	6.26	185.78 K	2.34 B	0.93	1.81	91.2	44.1	15.72 M	19.51 M	-1.24	1.1 B
48	1403/04/16	123,750	135,750	123,750	130,200	0.54	129,900	0.31	9.7	230.07 K	3.01 B	1.34	2.48	94.73	42.03	14.86 M	15.82 M	-1.06	1.59 B
49	1403/04/13	131,150	131,900	123,400	123,400	-5.98	129,500	-1.33	6.89	166.22 K	2.05 B	1.09	1.85	92.78	3.31	9.53 M	4.0 M	2.38	1.84 B
50	1403/04/12	126,000	133,200	125,150	130,600	-1.88	131,250	-1.39	6.43	346.65 K	4.48 B	2.89	4.4	26.26	35.96	7.54 M	19.17 M	-2.54	-434.24 M
51	1403/04/11	130,150	131,100	126,150	126,150	-6.0	133,100	-0.82	3.92	113.35 K	1.44 B	0.91	1.41	58.95	18.21	7.14 M	10.94 M	-1.53	587.29 M
52	1403/04/10	130,000	131,400	127,450	127,450	-5.98	134,200	-1.0	3.1	139.17 K	1.79 B	1.36	1.71	29.57	13.83	6.01 M	10.31 M	-1.72	281.45 M
53	1403/04/09	128,250	137,800	128,250	130,000	-4.62	135,550	-0.55	7.45	94.18 K	1.23 B	1.08	1.21	55.86	20.34	8.18 M	8.62 M	-1.05	436.66 M
54	1403/04/06	139,150	139,150	133,750	134,900	-1.14	136,300	-0.11	4.04	68.53 K	925.26 M	0.86	0.9	60.16	23.83	10.12 M	7.87 M	1.29	336.15 M
55	1403/04/04	134,300	139,550	134,300	139,350	1.72	136,450	-0.4	3.91	184.74 K	2.49 B	3.28	2.47	20.09	8.86	7.7 M	8.48 M	-1.1	279.82 M
56	1403/03/27	141,950	147,600	141,900	147,550	1.93	144,500	-0.17	4.02	135.47 K	1.94 B	3.68	1.79	60.14	26.84	16.23 M	11.86 M	1.37	647.17 M
57	1403/03/26	142,250	145,750	142,000	142,000	-1.97	144,750	-0.07	2.64	28.69 K	407.59 M	0.83	0.38	66.05	36.62	5.49 M	24.88 M	-4.53	119.95 M
58	1403/03/23	142,100	145,500	142,100	145,500	0.38	144,850	-0.07	2.39	18.49 K	262.78 M	0.42	0.25	71.15	34.79	5.05 M	5.08 M	-1.0	95.56 M
59	1403/03/22	146,000	146,000	142,150	142,150	-2.0	144,950	-0.07	2.71	31.68 K	451.94 M	0.69	0.43	40.16	7.17	4.91 M	2.7 M	1.82	149.09 M
60	1403/03/21	142,500	147,100	142,350	142,350	-2.0	145,050	-0.14	3.34	67.57 K	967.21 M	1.09	0.96	52.98	12.64	11.14 M	5.32 M	2.1	390.13 M
61	1403/03/20	142,500	143,000	142,500	142,500	-1.99	145,250	-0.1	0.35	37.78 K	538.43 M	0.58	0.55	61.62	23.08	14.43 M	8.88 M	1.62	207.51 M
62	1403/03/19	142,600	142,600	142,550	142,550	-1.99	145,400	-0.03	0.04	16.34 K	232.89 M	0.22	0.23	34.5	10.21	4.23 M	7.93 M	-1.87	56.58 M
63	1403/03/16	145,500	145,500	142,800	142,800	-1.99	145,450	-0.17	1.89	66.01 K	943.26 M	0.98	0.96	44.37	2.76	11.62 M	2.89 M	4.02	392.46 M
64	1403/03/13	142,950	145,950	142,950	145,950	0.07	145,700	-0.1	2.1	41.52 K	593.8 M	0.51	0.62	25.48	41.39	5.04 M	20.48 M	-4.06	-94.48 M
65	1403/03/12	145,000	145,000	143,550	145,000	-0.99	145,850	-0.41	1.01	147.38 K	2.12 B	1.92	2.36	9.32	8.09	4.02 M	7.78 M	-1.93	26.07 M
66	1403/03/09	146,750	149,000	144,750	144,750	-1.19	146,450	-0.03	2.94	52.26 K	762.67 M	0.55	0.86	82.68	8.12	31.53 M	4.76 M	6.62	568.69 M
67	1403/03/08	143,700	148,050	143,700	146,750	0.1	146,500	-0.07	3.03	61.16 K	890.9 M	0.53	1.05	16.09	30.42	3.87 M	7.74 M	-2.0	-127.69 M
68	1403/03/07	143,850	143,850	143,850	143,850	-1.98	146,600	-0.1	0.0	35.19 K	506.15 M	0.31	0.62	6.14	5.51	1.94 M	4.65 M	-2.4	3.16 M
69	1403/03/06	144,350	144,350	144,350	144,350	-1.97	146,750	-0.34	0.0	114.73 K	1.66 B	1.17	2.2	5.47	9.52	5.04 M	15.77 M	-3.13	-67.05 M
70	1403/03/05	145,450	145,450	144,800	144,800	-2.0	147,250	-0.34	0.45	120.12 K	1.74 B	1.15	2.58	7.19	27.21	3.68 M	18.93 M	-5.15	-348.34 M
71	1403/03/01	145,450	146,400	145,450	145,450	-1.99	147,750	-0.44	0.65	142.22 K	2.07 B	1.34	3.51	5.78	16.96	4.12 M	17.54 M	-4.25	-231.18 M
72	1403/02/30	143,600	147,250	142,700	142,700	-4.99	148,400	-1.2	3.19	160.11 K	2.29 B	2.1	4.75	16.87	13.91	4.48 M	18.7 M	-4.17	67.67 M
73	1403/02/29	147,000	147,700	143,200	143,600	-4.49	150,200	-0.1	3.14	23.45 K	341.64 M	0.32	0.67	98.44	35.56	5.9 M	7.59 M	-1.29	214.85 M
74	1403/02/26	148,400	148,400	143,500	146,900	-2.52	150,350	-0.23	3.41	43.85 K	637.92 M	0.65	1.01	73.56	16.89	8.09 M	3.85 M	2.1	361.52 M
75	1403/02/25	146,900	148,400	144,850	144,850	-4.99	150,700	-1.15	2.45	152.8 K	2.22 B	3.95	4.17	27.39	2.86	4.46 M	4.53 M	-1.02	543.32 M
76	1403/02/24	150,000	150,050	146,450	146,900	-4.7	152,450	-1.1	2.46	150.44 K	2.21 B	14.18	4.91	23.11	58.04	5.54 M	67.43 M	-12.16	-771.15 M
77	1403/02/23	153,300	153,300	149,500	150,000	-2.72	154,150	-0.03	2.54	9.83 K	147.51 M	0.62	0.31	68.63	54.31	3.49 M	6.68 M	-1.91	21.12 M
78	1403/02/22	154,000	154,000	149,300	151,050	-2.07	154,200	-0.03	3.15	13.26 K	200.09 M	0.65	0.43	100.0	37.82	5.89 M	4.73 M	1.24	124.42 M
79	1403/02/19	154,400	154,450	151,100	151,100	-2.07	154,250	-0.03	2.22	8.87 K	134.63 M	0.4	0.28	99.52	66.53	11.16 M	8.14 M	1.37	44.42 M
80	1403/02/18	153,000	153,000	150,000	150,000	-2.82	154,300	-0.03	2.0	10.94 K	164.72 M	0.36	0.34	100.0	36.03	6.34 M	3.96 M	1.6	105.37 M
81	1403/02/17	150,100	153,200	150,000	151,000	-2.2	154,350	-0.03	2.13	10.14 K	153.03 M	0.33	0.32	91.38	72.3	6.99 M	7.9 M	-1.13	29.2 M
82	1403/02/16	151,550	153,100	150,050	150,050	-2.94	154,400	-0.13	2.03	36.69 K	553.65 M	1.38	1.18	97.76	79.53	8.33 M	20.97 M	-2.52	100.92 M
83	1403/02/12	152,000	152,650	150,600	152,650	-1.36	154,600	-0.1	1.36	35.28 K	535.34 M	1.61	1.17	99.02	19.36	16.06 M	6.48 M	2.48	426.48 M
84	1403/02/11	151,600	153,300	150,850	152,000	-1.84	154,750	-0.06	1.62	16.61 K	251.5 M	0.76	0.53	80.07	44.45	5.59 M	11.18 M	-2.0	89.57 M
85	1403/02/10	154,500	154,500	151,250	151,700	-2.19	154,850	-0.16	2.15	51.17 K	777.56 M	3.9	1.72	76.34	39.84	13.8 M	23.83 M	-1.73	283.74 M
86	1403/02/09	157,000	157,000	153,900	154,500	-0.39	155,100	0.0	2.01	12.92 K	199.47 M	0.88	0.42	84.62	27.82	6.75 M	3.47 M	1.95	113.29 M
87	1403/02/08	156,000	159,050	156,000	157,000	1.29	155,100	0.06	1.96	17.41 K	274.68 M	1.08	0.55	94.09	70.07	14.36 M	7.4 M	1.94	65.97 M
88	1403/02/05	155,000	160,000	152,900	156,450	0.94	155,000	0.0	4.64	11.71 K	182.85 M	0.48	0.37	82.71	82.89	6.3 M	8.92 M	-1.41	-330.1 K
89	1403/02/04	162,600	162,600	153,700	157,000	1.32	155,000	0.03	5.79	15.81 K	246.82 M	0.25	0.49	81.16	92.73	9.1 M	9.95 M	-1.09	-28.58 M
90	1403/02/03	152,750	154,000	152,750	154,000	-0.61	154,950	0.0	0.82	7.72 K	118.65 M	0.12	0.24	84.4	72.8	5.27 M	6.64 M	-1.26	13.77 M
91	1403/02/02	156,750	156,750	154,800	156,400	0.97	154,950	0.03	1.26	20.51 K	320.59 M	0.31	0.65	100.0	60.98	11.87 M	7.82 M	1.52	125.1 M
92	1403/02/01	157,400	161,100	156,750	156,750	1.26	154,900	0.06	2.78	25.11 K	395.57 M	0.37	0.82	77.85	62.34	10.27 M	20.55 M	-2.0	61.35 M
93	1403/01/29	153,850	154,150	153,400	154,150	-0.48	154,800	-0.06	0.49	53.32 K	818.29 M	0.93	1.8	44.16	88.73	8.6 M	30.25 M	-3.52	-364.72 M
94	1403/01/28	155,000	155,850	153,850	155,100	-0.19	154,900	-0.32	1.3	210.86 K	3.25 B	11.42	10.31	5.53	96.18	8.98 M	208.08 M	-23.18	-2.94 B
95	1403/01/27	156,900	156,900	154,000	156,700	0.84	155,400	0.0	1.88	13.76 K	213.2 M	0.69	0.67	66.8	100.0	10.96 M	14.21 M	-1.3	-70.77 M
96	1403/01/26	153,900	154,000	153,900	153,900	-1.0	155,400	-0.03	0.06	30.73 K	472.95 M	1.85	1.52	20.97	100.0	6.2 M	12.45 M	-2.01	-373.76 M
97	1403/01/25	161,700	161,700	150,000	150,400	-3.25	155,450	0.0	7.8	27.64 K	428.42 M	1.89	1.41	20.38	44.53	4.16 M	6.15 M	-1.48	-103.46 M
98	1403/01/21	158,000	158,000	155,000	155,000	-0.29	155,450	0.0	1.94	5.16 K	80.44 M	0.31	0.26	100.0	100.0	3.22 M	8.04 M	-2.5	0.0
99	1403/01/20	153,550	157,000	153,550	155,800	0.23	155,450	0.0	2.25	15.02 K	233.78 M	0.72	0.72	72.91	45.18	12.17 M	6.6 M	1.84	64.82 M
100	1403/01/19	158,750	159,050	152,500	153,000	-1.54	155,450	0.03	4.3	20.6 K	323.65 M	0.98	1.01	42.58	96.91	6.89 M	13.64 M	-1.98	-175.85 M
101	1403/01/18	158,650	159,000	150,050	152,000	-2.22	155,400	-0.03	5.96	14.68 K	225.77 M	0.57	0.7	86.83	100.0	7.54 M	9.82 M	-1.3	-29.74 M
102	1403/01/15	158,600	158,600	153,550	156,000	0.35	155,450	0.0	3.29	17.69 K	276.35 M	0.64	0.87	23.83	72.07	2.63 M	14.23 M	-5.4	-133.31 M
103	1403/01/14	155,200	159,000	154,100	154,300	-0.74	155,450	0.0	3.18	16.37 K	254.02 M	0.6	0.82	89.72	100.0	7.12 M	12.1 M	-1.7	-26.12 M
104	1403/01/11	161,000	162,500	156,100	156,700	0.9	155,450	0.1	4.1	35.37 K	559.63 M	1.38	1.88	73.03	31.51	10.75 M	4.9 M	2.2	232.34 M
105	1403/01/08	159,000	160,100	156,500	158,950	2.45	155,300	0.1	2.3	20.96 K	333.85 M	0.92	1.16	100.0	47.76	11.51 M	4.69 M	2.45	174.39 M
106	1403/01/07	159,500	159,500	153,200	159,000	2.48	155,150	0.0	4.11	37.78 K	587.68 M	2.2	2.3	40.75	100.0	8.55 M	24.49 M	-2.86	-348.2 M
107	1403/01/06	154,850	160,000	154,850	157,700	1.74	155,150	0.1	3.33	26.94 K	428.12 M	2.05	1.28	99.02	88.82	9.63 M	7.76 M	1.24	43.68 M
108	1403/01/05	158,800	158,800	155,100	157,300	1.52	155,000	0.03	2.39	14.5 K	227.46 M	0.85	0.66	91.45	100.0	6.93 M	8.75 M	-1.26	-19.44 M
109	1402/12/28	152,500	156,000	152,050	155,100	0.06	154,950	-0.03	2.6	27.91 K	430.72 M	1.66	1.34	96.95	100.0	14.91 M	10.02 M	1.49	-13.13 M
110	1402/12/27	152,000	152,900	150,150	152,150	-1.87	155,000	-0.03	1.83	7.17 K	108.44 M	0.4	0.34	44.37	100.0	2.19 M	5.16 M	-2.36	-60.32 M
111	1402/12/26	152,850	152,850	149,850	151,000	-2.64	155,050	-0.03	2.0	9.18 K	138.86 M	0.43	0.43	79.15	100.0	4.23 M	6.94 M	-1.64	-28.96 M
112	1402/12/23	149,750	151,000	149,750	150,500	-3.0	155,100	-0.03	0.83	6.89 K	103.66 M	0.3	0.32	90.56	100.0	2.09 M	4.94 M	-2.37	-9.79 M
113	1402/12/22	152,350	152,700	149,550	152,050	-2.16	155,150	-0.16	2.11	34.03 K	511.79 M	1.84	1.68	91.21	100.0	5.76 M	20.47 M	-3.55	-44.97 M
114	1402/12/21	157,200	160,900	151,000	151,100	-2.83	155,400	-0.06	6.56	26.66 K	408.41 M	1.29	1.36	64.75	97.45	4.48 M	14.21 M	-3.17	-133.53 M
115	1402/12/20	157,000	157,150	150,000	155,500	-0.03	155,500	-0.03	4.77	13.74 K	210.56 M	0.69	0.69	65.11	100.0	7.22 M	23.4 M	-3.24	-73.46 M
116	1402/12/16	153,050	153,500	151,000	153,200	-1.57	155,550	-0.06	1.66	25.31 K	387.32 M	1.28	1.31	100.0	100.0	8.07 M	16.14 M	-2.0	0.0
117	1402/12/15	153,500	155,550	153,050	153,100	-1.67	155,650	-0.03	1.63	16.68 K	255.75 M	0.95	0.9	100.0	100.0	5.44 M	11.12 M	-2.04	0.0
118	1402/12/14	153,000	154,100	153,000	153,100	-1.7	155,700	-0.03	0.72	10.09 K	154.72 M	0.58	0.54	100.0	100.0	6.45 M	6.73 M	-1.04	0.0
119	1402/12/13	153,950	155,900	152,400	154,000	-1.19	155,750	-0.06	2.3	37.28 K	575.63 M	3.08	2.14	91.8	35.67	7.77 M	5.4 M	1.44	323.08 M
120	1402/12/12	150,150	153,850	150,150	153,300	-1.67	155,850	-0.03	2.46	10.39 K	158.13 M	0.91	0.52	97.62	100.0	3.51 M	9.3 M	-2.65	-3.76 M
121	1402/12/09	154,000	154,000	150,200	152,300	-2.43	155,900	-0.13	2.53	24.27 K	366.57 M	3.2	1.25	70.53	98.91	5.07 M	20.14 M	-3.97	-104.03 M
122	1402/12/08	153,000	153,450	150,300	152,000	-2.66	156,100	-0.03	2.1	6.17 K	93.84 M	0.2	0.31	42.34	100.0	2.34 M	6.7 M	-2.87	-54.11 M
123	1402/12/07	153,250	155,000	151,200	151,250	-3.17	156,150	-0.03	2.51	8.37 K	127.77 M	0.24	0.41	81.12	92.9	9.42 M	6.98 M	1.35	-15.04 M
124	1402/12/05	154,750	154,950	150,000	154,000	-1.44	156,200	-0.03	3.3	11.33 K	173.5 M	0.34	0.56	37.11	100.0	2.38 M	10.21 M	-4.28	-109.12 M
125	1402/12/02	157,150	158,000	151,200	154,800	-0.96	156,250	-0.03	4.5	7.11 K	108.59 M	0.21	0.33	41.97	100.0	2.68 M	7.76 M	-2.89	-63.02 M
126	1402/12/01	157,450	160,000	154,100	156,350	0.03	156,300	0.0	3.83	4.97 K	78.3 M	0.14	0.23	21.69	100.0	1.54 M	4.61 M	-2.98	-61.32 M
127	1402/11/30	159,050	162,900	155,150	155,150	-0.7	156,300	0.03	5.0	119.22 K	1.86 B	7.81	7.11	2.95	19.59	2.39 M	12.6 M	-5.27	-310.37 M
128	1402/11/29	155,000	158,400	152,400	157,250	0.64	156,250	0.0	3.94	29.57 K	462.45 M	2.76	1.9	10.69	71.87	3.09 M	6.52 M	-2.11	-282.93 M
129	1402/11/28	150,200	154,050	150,200	152,950	-2.14	156,250	-0.03	2.56	7.29 K	110.37 M	0.6	0.47	67.67	100.0	2.77 M	5.02 M	-1.81	-35.68 M
130	1402/11/25	152,250	153,950	151,950	153,950	-1.54	156,300	-0.03	1.32	11.15 K	169.79 M	0.8	0.72	70.68	100.0	5.0 M	9.43 M	-1.89	-49.78 M
131	1402/11/24	152,200	155,500	152,050	154,000	-1.57	156,350	-0.06	2.27	13.79 K	210.18 M	1.02	0.86	74.06	100.0	10.38 M	10.01 M	1.04	-54.52 M
132	1402/11/23	151,400	154,000	151,400	152,300	-2.71	156,450	-0.06	1.72	14.53 K	221.02 M	1.29	0.86	48.16	100.0	3.8 M	10.52 M	-2.77	-114.57 M
133	1402/11/21	150,700	155,250	150,700	152,850	-2.39	156,550	-0.03	3.02	6.82 K	104.42 M	0.54	0.39	86.56	100.0	4.76 M	7.46 M	-1.57	-14.03 M
134	1402/11/18	154,250	154,400	153,700	153,950	-1.72	156,600	-0.03	0.46	14.18 K	218.44 M	1.21	0.8	47.95	100.0	6.55 M	7.8 M	-1.19	-113.7 M
135	1402/11/17	154,100	154,250	153,150	153,150	-2.3	156,650	-0.06	0.72	20.11 K	309.02 M	1.02	1.17	65.57	100.0	13.51 M	12.88 M	1.05	-106.39 M
136	1402/11/16	153,650	154,300	152,500	154,150	-1.69	156,750	-0.03	1.18	11.87 K	181.74 M	0.59	0.7	14.65	99.99	2.22 M	6.49 M	-2.93	-155.1 M
137	1402/11/15	152,200	154,200	151,350	151,350	-3.51	156,800	-0.03	1.88	3.18 K	48.31 M	0.14	0.18	77.63	100.0	1.39 M	6.04 M	-4.35	-10.81 M
138	1402/11/14	153,900	153,900	152,000	152,150	-3.06	156,850	-0.06	1.25	14.19 K	215.93 M	0.61	0.83	79.84	100.0	2.87 M	8.0 M	-2.78	-43.53 M
139	1402/11/11	155,000	155,000	152,600	153,900	-1.97	156,950	-0.03	1.57	9.41 K	144.21 M	0.41	0.54	51.01	100.0	3.07 M	6.27 M	-2.05	-70.65 M
140	1402/11/10	152,450	154,000	150,700	152,000	-3.49	157,000	-0.32	2.19	59.97 K	911.72 M	3.44	4.02	40.29	100.0	6.23 M	31.44 M	-5.05	-544.41 M
141	1402/11/09	152,700	154,400	152,650	154,350	-2.06	157,500	-0.06	1.15	14.63 K	224.16 M	0.85	0.96	81.34	100.0	4.93 M	10.19 M	-2.07	-41.84 M
142	1402/11/08	154,700	154,700	152,750	154,500	-2.03	157,600	-0.06	1.28	13.63 K	209.62 M	0.75	0.89	50.3	100.0	3.1 M	10.48 M	-3.38	-104.18 M
143	1402/11/07	155,000	155,000	152,400	154,700	-2.0	157,700	-0.1	1.71	18.87 K	289.15 M	1.21	1.27	76.42	86.94	3.45 M	11.97 M	-3.47	-30.41 M
144	1402/11/04	152,550	155,600	152,350	154,450	-2.18	157,850	-0.03	2.13	8.7 K	133.7 M	0.59	0.59	70.62	100.0	1.93 M	5.35 M	-2.78	-39.28 M
145	1402/11/03	153,100	156,000	152,850	155,000	-1.99	157,900	-0.16	2.06	31.29 K	479.21 M	2.83	2.18	28.78	100.0	3.94 M	28.19 M	-7.15	-341.3 M
146	1402/11/02	155,950	156,650	153,500	156,000	-1.42	158,150	-0.06	2.05	13.74 K	212.08 M	1.07	0.95	68.16	96.45	3.21 M	7.58 M	-2.36	-59.99 M
147	1402/11/01	156,950	156,950	153,650	153,900	-2.81	158,250	-0.06	2.15	18.42 K	284.64 M	1.2	1.35	71.59	100.0	5.51 M	10.95 M	-1.99	-80.87 M
148	1402/10/30	154,800	157,350	154,800	156,000	-1.48	158,350	0.0	1.65	5.53 K	86.59 M	0.29	0.4	85.86	100.0	3.72 M	3.61 M	1.03	-12.24 M
149	1402/10/27	157,650	158,000	155,000	155,700	-1.67	158,350	0.0	1.94	4.6 K	71.35 M	0.22	0.33	42.33	100.0	1.89 M	4.46 M	-2.36	-41.14 M
150	1402/10/26	154,800	157,150	154,800	156,000	-1.52	158,350	-0.03	1.52	12.96 K	201.59 M	0.64	0.93	45.5	99.98	4.37 M	9.16 M	-2.1	-109.84 M
151	1402/10/25	157,300	157,700	154,800	156,500	-1.26	158,400	-0.06	1.87	22.57 K	350.02 M	1.31	1.6	95.24	100.0	6.54 M	15.22 M	-2.33	-16.66 M
152	1402/10/24	154,850	157,850	154,850	157,000	-1.04	158,500	-0.09	1.94	31.27 K	488.12 M	2.26	2.36	45.81	100.0	7.21 M	20.34 M	-2.82	-264.51 M
153	1402/10/23	157,800	157,800	155,150	155,250	-2.2	158,650	-0.06	1.71	24.08 K	375.48 M	2.36	1.93	74.0	100.0	8.42 M	15.65 M	-1.86	-97.63 M
154	1402/10/20	154,800	158,000	154,800	155,900	-1.86	158,750	-0.06	2.07	15.38 K	239.53 M	1.46	1.18	70.25	100.0	2.85 M	8.55 M	-3.0	-71.27 M
155	1402/10/19	157,200	157,200	154,700	155,800	-1.95	158,850	-0.03	1.62	8.64 K	135.45 M	0.8	0.64	97.73	100.0	8.27 M	12.31 M	-1.49	-3.07 M
156	1402/10/18	157,450	157,450	154,750	156,800	-1.35	158,900	-0.03	1.74	6.65 K	103.16 M	0.49	0.46	30.03	100.0	1.35 M	6.07 M	-4.51	-72.18 M
157	1402/10/17	159,850	159,850	155,200	157,250	-1.1	158,950	-0.03	3.0	14.52 K	226.31 M	1.05	0.89	67.1	100.0	3.7 M	11.32 M	-3.06	-74.46 M
158	1402/10/16	159,850	159,850	155,400	155,900	-1.98	159,000	-0.03	2.86	5.91 K	92.42 M	0.4	0.29	63.11	100.0	2.43 M	5.44 M	-2.24	-34.1 M
159	1402/10/13	159,000	159,000	155,700	158,800	-0.22	159,050	-0.06	2.12	16.98 K	264.98 M	1.38	0.73	46.36	98.06	3.41 M	12.37 M	-3.63	-136.99 M
160	1402/10/12	156,550	159,550	155,800	156,400	-1.76	159,150	-0.03	2.41	9.79 K	153.91 M	0.65	0.34	95.23	100.0	6.11 M	8.1 M	-1.33	-7.34 M
161	1402/10/11	156,750	158,000	155,650	157,000	-1.44	159,200	-0.06	1.51	19.94 K	311.88 M	1.4	0.67	82.19	41.45	12.82 M	5.62 M	2.28	127.06 M
162	1402/10/10	154,750	159,200	154,750	156,750	-1.66	159,300	-0.06	2.88	16.72 K	261.3 M	1.45	0.49	50.77	100.0	5.1 M	14.52 M	-2.85	-128.64 M
163	1402/10/09	156,600	158,900	154,000	158,000	-0.88	159,400	0.0	3.18	9.82 K	155.09 M	0.89	0.24	69.49	100.0	3.99 M	5.54 M	-1.39	-47.32 M
164	1402/10/06	159,000	159,050	156,300	156,600	-1.76	159,400	0.0	1.76	5.32 K	83.41 M	0.47	0.13	98.67	100.0	4.33 M	3.79 M	1.14	-1.11 M
165	1402/10/05	159,850	159,850	156,250	156,250	-2.04	159,400	-0.06	2.3	23.88 K	374.88 M	2.47	0.58	75.84	100.0	8.36 M	19.73 M	-2.36	-90.56 M
166	1402/10/04	158,400	158,400	155,800	158,000	-0.97	159,500	-0.03	1.67	15.35 K	241.89 M	1.31	0.37	50.89	38.47	6.84 M	10.34 M	-1.51	30.05 M
167	1402/10/03	158,000	159,000	155,500	158,500	-0.66	159,550	0.0	2.25	3.44 K	54.03 M	0.25	0.08	100.0	100.0	2.08 M	3.86 M	-1.86	0.0
168	1402/10/02	159,850	159,850	157,600	158,800	-0.47	159,550	0.0	1.43	6.97 K	110.32 M	0.49	0.16	25.71	100.0	1.13 M	6.13 M	-5.4	-81.96 M
169	1402/09/29	157,550	159,800	157,550	158,000	-0.97	159,550	0.0	1.43	6.53 K	103.41 M	0.36	0.15	68.32	100.0	3.93 M	5.75 M	-1.46	-32.76 M
170	1402/09/28	159,800	159,800	157,700	159,700	0.09	159,550	0.0	1.33	16.01 K	254.84 M	0.88	0.37	94.71	100.0	9.65 M	14.16 M	-1.47	-13.47 M
171	1402/09/27	159,800	159,800	157,500	159,750	0.09	159,550	-0.03	1.46	25.52 K	402.74 M	1.39	0.54	94.12	100.0	9.48 M	13.42 M	-1.42	-23.7 M
172	1402/09/25	156,850	159,850	156,850	159,000	-0.41	159,600	-0.03	1.91	13.59 K	214.74 M	0.51	0.28	47.52	100.0	2.83 M	10.74 M	-3.79	-112.69 M
173	1402/09/22	161,650	161,650	158,200	159,800	0.09	159,650	0.0	2.18	9.02 K	143.11 M	0.22	0.18	28.05	100.0	2.23 M	8.94 M	-4.01	-102.97 M
174	1402/09/21	162,000	162,000	158,600	159,000	-0.41	159,650	0.0	2.14	26.32 K	420.79 M	0.52	0.51	9.44	100.0	3.06 M	35.07 M	-11.47	-381.05 M
175	1402/09/20	155,900	162,050	155,900	159,800	0.13	159,650	0.03	3.94	16.1 K	258.74 M	0.22	0.29	16.24	37.78	2.21 M	4.25 M	-1.92	-55.71 M
176	1402/09/19	159,850	161,400	155,300	161,400	1.1	159,600	-0.03	3.93	26.89 K	426.88 M	0.36	0.49	72.12	64.27	19.24 M	13.06 M	1.47	33.51 M
177	1402/09/18	160,000	162,000	159,950	159,950	0.22	159,650	0.03	1.28	54.13 K	866.65 M	0.64	1.03	54.52	21.39	26.25 M	11.59 M	2.27	287.12 M
178	1402/09/15	163,950	164,450	160,800	161,000	1.07	159,600	0.19	2.27	84.14 K	1.36 B	0.89	1.68	24.21	41.36	17.31 M	37.46 M	-2.16	-233.04 M
179	1402/09/14	162,000	163,150	160,000	160,050	0.66	159,300	0.19	1.97	73.25 K	1.18 B	0.9	1.5	5.26	24.48	2.49 M	11.6 M	-4.65	-227.68 M
180	1402/09/13	157,300	163,000	157,300	163,000	2.9	159,000	0.38	3.62	130.28 K	2.1 B	2.08	2.96	12.63	33.25	8.57 M	17.92 M	-2.09	-433.39 M
181	1402/09/12	159,150	162,500	159,150	160,300	1.26	158,400	0.06	2.1	30.93 K	497.31 M	0.51	0.71	11.35	39.9	2.69 M	7.63 M	-2.84	-141.98 M
182	1402/09/11	162,900	162,900	159,000	160,000	1.43	158,300	0.35	2.45	104.2 K	1.68 B	2.38	2.64	19.19	47.95	13.43 M	19.17 M	-1.43	-482.79 M
183	1402/09/08	159,000	161,200	157,600	158,800	0.99	157,750	0.32	2.28	132.59 K	2.12 B	6.84	3.95	12.98	45.69	21.15 M	32.26 M	-1.53	-692.82 M
184	1402/09/07	159,000	161,550	157,800	157,800	0.35	157,250	0.0	2.38	11.09 K	175.79 M	0.47	0.33	63.94	100.0	4.32 M	8.37 M	-1.94	-63.4 M
185	1402/09/06	162,450	162,450	158,500	160,000	1.81	157,250	0.06	2.49	34.39 K	547.55 M	1.69	0.97	41.53	50.57	10.83 M	9.89 M	1.1	-49.48 M
186	1402/09/05	159,100	162,000	159,000	161,150	2.64	157,150	0.1	1.89	22.25 K	357.9 M	0.66	0.62	8.14	100.0	2.24 M	9.67 M	-4.32	-328.78 M
187	1402/09/04	161,750	161,750	157,500	161,450	2.9	157,000	0.06	2.7	18.44 K	296.46 M	0.48	0.46	11.89	100.0	2.52 M	6.31 M	-2.51	-261.21 M
188	1402/09/01	158,400	159,950	155,550	159,950	1.98	156,900	0.03	2.83	10.72 K	170.19 M	0.23	0.26	24.08	100.0	4.1 M	8.51 M	-2.08	-129.21 M
189	1402/08/30	158,000	161,650	155,400	160,000	2.07	156,850	0.06	4.02	31.29 K	496.26 M	0.64	0.78	31.03	68.86	5.92 M	7.27 M	-1.23	-187.75 M
190	1402/08/29	160,850	160,850	156,700	160,000	2.11	156,750	0.03	2.65	19.21 K	304.49 M	0.31	0.48	20.33	100.0	3.1 M	8.23 M	-2.66	-242.59 M
191	1402/08/28	157,000	161,650	157,000	159,000	1.73	156,700	0.26	2.96	88.67 K	1.41 B	1.81	1.42	9.93	71.4	7.01 M	24.01 M	-3.42	-868.05 M
192	1402/08/27	149,400	160,900	149,400	160,000	2.53	156,300	0.16	7.7	44.01 K	702.74 M	1.0	0.73	22.26	44.71	5.79 M	5.82 M	-1.0	-157.73 M
193	1402/08/24	160,000	160,000	155,550	159,200	2.12	156,050	0.1	2.86	49.15 K	774.75 M	1.2	0.67	54.5	59.47	13.19 M	10.97 M	1.2	-38.53 M
194	1402/08/23	155,100	158,700	154,000	158,550	1.77	155,900	0.06	3.05	44.07 K	693.62 M	1.06	0.61	37.67	100.0	10.45 M	13.6 M	-1.3	-432.33 M
195	1402/08/22	154,200	156,450	153,300	156,000	0.03	155,800	-0.1	2.05	87.57 K	1.36 B	2.89	1.29	14.36	100.0	5.9 M	32.27 M	-5.47	-1.16 B
196	1402/08/21	152,150	155,150	152,150	154,000	-1.31	155,950	-0.06	1.97	20.06 K	307.02 M	0.67	0.3	66.65	100.0	4.35 M	21.93 M	-5.04	-102.39 M
197	1402/08/20	156,000	157,050	153,000	154,000	-1.35	156,050	-0.03	2.65	19.21 K	296.64 M	0.61	0.29	26.88	98.42	2.15 M	9.73 M	-4.52	-212.22 M
198	1402/08/17	156,400	156,450	154,250	155,100	-0.64	156,100	0.0	1.43	33.05 K	514.4 M	1.19	0.5	38.21	83.42	7.86 M	20.44 M	-2.6	-232.58 M
199	1402/08/16	153,150	157,300	152,450	156,400	0.19	156,100	0.0	3.18	47.72 K	744.22 M	2.24	0.74	23.94	95.79	7.42 M	19.27 M	-2.6	-534.73 M
200	1402/08/15	155,300	155,300	152,250	153,000	-2.08	156,100	-0.1	2.0	31.21 K	479.5 M	1.09	0.49	78.92	100.0	8.05 M	17.76 M	-2.21	-101.1 M
201	1402/08/14	155,500	155,500	151,800	155,300	-0.64	156,250	-0.03	2.44	18.71 K	288.11 M	0.62	0.29	82.26	98.82	6.08 M	10.54 M	-1.74	-47.69 M
202	1402/08/13	153,500	158,400	153,500	156,850	0.35	156,300	0.0	3.19	26.54 K	413.24 M	0.58	0.4	50.33	79.26	6.3 M	8.19 M	-1.3	-119.55 M
203	1402/08/10	152,650	153,500	151,600	153,000	-2.17	156,300	-0.06	1.25	14.62 K	222.49 M	0.31	0.22	56.82	100.0	5.75 M	11.12 M	-1.94	-96.07 M
204	1402/08/09	159,250	159,250	153,200	153,300	-2.01	156,400	-0.03	3.95	15.41 K	236.61 M	0.32	0.23	37.75	100.0	3.44 M	9.86 M	-2.87	-147.28 M
205	1402/08/08	155,000	155,000	151,900	153,000	-2.49	156,450	-0.29	2.04	68.34 K	1.04 B	1.85	1.07	45.72	93.21	8.08 M	32.38 M	-4.01	-495.02 M
206	1402/08/07	149,550	155,000	149,500	154,400	-1.69	156,900	-0.1	3.68	25.21 K	386.53 M	0.18	0.39	87.51	96.92	8.46 M	8.71 M	-1.03	-36.37 M
207	1402/08/06	153,900	158,150	150,350	151,700	-4.14	157,050	-0.76	5.19	106.17 K	1.6 B	0.88	1.79	23.22	96.39	4.49 M	39.65 M	-8.83	-1.17 B
208	1402/08/03	153,250	160,000	153,250	157,000	-0.85	158,250	-0.06	4.4	20.27 K	315.91 M	0.12	0.34	87.6	100.0	7.91 M	7.35 M	1.08	-39.16 M
209	1402/08/02	155,000	156,000	154,000	154,900	-2.24	158,350	-0.06	1.3	18.59 K	287.65 M	0.11	0.32	61.86	100.0	5.23 M	7.99 M	-1.53	-109.7 M
210	1402/08/01	161,000	161,000	154,400	155,500	-1.89	158,450	-0.03	4.27	14.45 K	224.89 M	0.08	0.24	78.58	97.38	2.9 M	5.92 M	-2.04	-42.28 M
211	1402/07/30	162,500	164,550	156,600	158,050	-3.95	158,500	-3.68	5.08	540.85 K	8.53 B	7.78	15.68	66.4	24.4	28.91 M	45.26 M	-1.57	3.58 B
212	1402/07/29	164,550	165,000	162,000	162,500	-1.28	164,550	-0.03	1.85	11.13 K	180.85 M	0.16	0.32	86.06	100.0	4.1 M	7.86 M	-1.92	-25.2 M
213	1402/07/26	164,800	165,800	160,050	165,350	-1.84	164,600	-2.29	3.59	294.52 K	4.73 B	19.85	14.19	15.07	100.0	9.03 M	102.93 M	-11.4	-4.02 B
214	1402/07/25	165,300	165,300	162,750	164,250	-2.61	168,450	-0.12	1.57	21.57 K	352.22 M	1.65	1.02	46.89	99.25	3.84 M	15.89 M	-4.14	-184.42 M
215	1402/07/24	163,800	164,900	162,700	163,350	-3.2	168,650	-0.06	1.35	9.91 K	162.2 M	0.65	0.46	100.0	100.0	4.38 M	7.05 M	-1.61	0.0
216	1402/07/23	161,750	164,450	161,550	163,800	-2.99	168,750	-0.06	1.8	10.5 K	171.49 M	0.53	0.48	12.95	94.74	925.01 K	6.77 M	-7.32	-140.27 M
217	1402/07/22	162,750	164,650	162,550	162,800	-3.61	168,850	-0.03	1.29	5.01 K	81.56 M	0.18	0.22	84.79	100.0	2.47 M	3.88 M	-1.57	-12.4 M
218	1402/07/19	163,750	165,450	163,350	164,650	-2.66	168,900	-0.15	1.29	27.18 K	445.86 M	1.1	1.26	62.5	74.45	5.81 M	16.6 M	-2.86	-53.28 M
219	1402/07/18	166,300	166,800	163,300	165,950	-1.95	169,150	-0.06	2.14	12.86 K	211.31 M	0.43	0.6	58.76	100.0	2.26 M	8.8 M	-3.9	-87.14 M
220	1402/07/17	163,250	167,000	163,250	166,350	-1.8	169,250	-0.09	2.3	20.32 K	334.71 M	0.73	0.86	56.75	100.0	5.0 M	10.14 M	-2.03	-144.75 M
221	1402/07/16	165,000	167,100	163,000	164,450	-3.12	169,400	-0.21	2.52	33.68 K	551.33 M	1.23	1.26	31.04	100.0	3.29 M	12.25 M	-3.72	-380.22 M
222	1402/07/15	165,000	166,500	164,600	165,500	-2.7	169,750	-0.21	1.15	41.8 K	691.26 M	2.08	1.51	68.12	25.92	10.95 M	11.2 M	-1.02	291.73 M
223	1402/07/12	168,000	168,100	165,100	168,000	-1.29	170,100	-0.06	1.82	14.36 K	239.71 M	0.65	0.5	47.81	99.96	3.7 M	9.98 M	-2.7	-125.02 M
224	1402/07/10	164,800	168,750	164,750	168,150	-1.35	170,200	-0.15	2.43	37.73 K	629.13 M	2.28	1.32	49.75	100.0	7.83 M	22.47 M	-2.87	-316.12 M
225	1402/07/09	165,400	167,950	165,400	166,500	-2.37	170,450	-0.06	1.54	10.9 K	181.43 M	0.47	0.36	32.12	46.16	3.43 M	4.19 M	-1.22	-25.47 M
226	1402/07/08	166,500	168,700	165,200	167,850	-1.73	170,550	-0.15	2.12	31.84 K	530.35 M	1.49	1.03	53.51	97.78	4.25 M	16.09 M	-3.78	-203.92 M
227	1402/07/05	166,000	168,950	166,000	168,750	-1.23	170,800	-0.03	1.78	5.75 K	96.53 M	0.24	0.18	47.06	100.0	1.75 M	4.02 M	-2.3	-51.11 M
228	1402/07/04	166,750	168,900	165,900	168,000	-1.78	170,850	-0.12	1.81	24.97 K	416.17 M	1.17	0.73	88.44	50.13	4.49 M	6.52 M	-1.45	159.43 M
229	1402/07/03	170,050	170,050	167,000	167,000	-2.4	171,050	-0.03	1.83	9.13 K	153.93 M	0.36	0.25	54.08	100.0	3.78 M	10.26 M	-2.71	-70.68 M
230	1402/07/01	170,000	170,950	166,800	170,050	-0.76	171,100	-0.15	2.49	44.79 K	751.51 M	2.18	1.22	32.94	47.67	3.87 M	12.35 M	-3.19	-110.74 M
231	1402/06/29	170,950	171,000	166,950	169,900	-0.93	171,350	-0.09	2.43	21.97 K	369.16 M	1.21	0.6	82.45	69.84	9.51 M	10.74 M	-1.13	46.55 M
232	1402/06/28	170,800	170,800	167,400	169,500	-1.22	171,500	-0.06	2.03	20.12 K	338.24 M	1.05	0.55	74.95	38.89	6.34 M	7.31 M	-1.15	121.97 M
233	1402/06/27	171,650	171,650	168,000	169,200	-1.43	171,600	-0.03	2.17	10.71 K	180.28 M	0.6	0.29	72.34	100.0	3.18 M	6.68 M	-2.1	-49.86 M
234	1402/06/26	169,750	171,750	167,350	170,050	-0.99	171,650	-0.06	2.63	29.74 K	505.68 M	2.1	0.79	65.75	60.45	8.53 M	9.26 M	-1.09	26.8 M
235	1402/06/22	167,300	168,950	167,300	167,700	-2.44	171,750	-0.09	0.99	20.37 K	342.63 M	0.89	0.54	49.82	90.16	4.38 M	18.17 M	-4.15	-138.24 M
236	1402/06/21	170,150	170,500	167,500	170,000	-1.13	171,900	-0.03	1.79	10.06 K	170.66 M	0.25	0.26	49.99	79.56	2.94 M	6.47 M	-2.2	-50.47 M
237	1402/06/20	169,900	169,900	167,050	169,500	-1.54	171,950	-0.12	1.71	24.72 K	414.44 M	0.52	0.63	80.27	100.0	4.62 M	13.81 M	-2.99	-81.77 M
238	1402/06/19	167,000	170,000	167,000	168,050	-2.41	172,150	-0.03	1.8	5.08 K	85.74 M	0.1	0.12	100.0	97.23	2.45 M	3.62 M	-1.48	2.37 M
239	1402/06/18	170,100	170,100	167,200	167,500	-2.76	172,200	-0.03	1.73	10.44 K	176.13 M	0.18	0.25	100.0	100.0	2.8 M	7.05 M	-2.52	0.0
240	1402/06/14	173,450	177,000	170,100	170,600	-0.93	172,250	0.03	4.06	64.08 K	1.11 B	1.21	1.58	68.86	74.16	11.53 M	30.36 M	-2.63	-58.57 M
241	1402/06/13	172,300	174,400	170,100	172,150	-0.03	172,200	0.0	2.53	94.56 K	1.63 B	2.14	2.45	51.22	33.03	14.39 M	18.55 M	-1.29	296.35 M
242	1402/06/12	173,450	178,000	173,450	175,450	2.18	172,200	0.29	2.62	63.69 K	1.12 B	1.59	1.71	55.36	82.93	20.71 M	17.89 M	1.16	-309.29 M
243	1402/06/11	179,950	179,950	172,850	173,300	1.02	171,700	0.09	4.11	33.53 K	583.61 M	0.74	0.87	40.24	81.96	6.71 M	12.59 M	-1.88	-243.46 M
244	1402/06/08	179,000	179,000	173,200	174,000	1.61	171,550	0.18	3.35	33.56 K	591.44 M	0.69	0.89	19.47	89.65	2.62 M	7.8 M	-2.98	-415.08 M
245	1402/06/07	172,400	175,550	172,400	172,900	1.05	171,250	0.09	1.83	39.2 K	679.72 M	0.77	1.08	32.04	73.96	8.07 M	12.89 M	-1.6	-284.97 M
246	1402/06/06	168,900	172,000	168,900	171,800	0.41	171,100	0.0	1.84	50.55 K	865.61 M	1.15	1.44	45.46	63.13	11.57 M	9.76 M	1.19	-153.01 M
247	1402/06/05	169,700	172,350	169,650	171,000	-0.06	171,100	0.0	1.59	44.04 K	752.62 M	1.13	1.29	70.57	63.77	9.16 M	12.0 M	-1.31	51.24 M
248	1402/06/04	169,750	171,150	167,200	170,400	-0.5	171,100	-0.09	2.36	57.86 K	980.55 M	1.78	1.79	53.64	54.04	9.39 M	16.56 M	-1.76	-3.97 M
249	1402/06/01	166,450	170,000	165,900	169,950	-0.99	171,250	-0.23	2.47	51.18 K	854.25 M	1.66	1.6	26.22	68.69	5.33 M	25.51 M	-4.78	-362.79 M
250	1402/05/31	167,200	167,600	164,700	166,750	-3.14	171,650	-0.29	1.76	49.59 K	824.22 M	1.95	1.63	22.15	80.09	3.73 M	25.39 M	-6.81	-477.53 M
251	1402/05/30	170,900	170,900	168,200	168,700	-2.03	172,150	-0.03	1.61	16.96 K	287.83 M	0.61	0.54	30.7	79.21	9.82 M	8.44 M	1.16	-139.63 M
252	1402/05/29	167,050	168,850	167,050	168,500	-2.23	172,200	-0.09	1.08	19.34 K	325.96 M	0.62	0.59	22.05	79.58	5.13 M	15.26 M	-2.97	-187.53 M
253	1402/05/28	169,150	170,050	168,600	170,050	-1.42	172,350	-0.09	0.86	25.4 K	428.72 M	0.79	0.77	14.63	86.86	3.69 M	9.8 M	-2.66	-309.67 M
254	1402/05/25	169,100	169,100	167,500	168,250	-2.66	172,500	-0.2	0.96	42.42 K	713.92 M	1.45	1.27	44.37	75.17	7.37 M	13.42 M	-1.82	-219.89 M
255	1402/05/24	168,750	170,900	168,550	170,900	-1.21	172,850	-0.09	1.39	22.79 K	385.61 M	0.68	0.67	21.07	83.55	3.53 M	12.89 M	-3.65	-240.89 M
256	1402/05/23	169,900	170,000	168,000	169,150	-2.34	173,000	-0.12	1.19	30.05 K	508.31 M	0.79	0.86	52.09	73.05	3.23 M	15.47 M	-4.79	-106.54 M
257	1402/05/22	173,050	173,050	169,900	170,000	-1.96	173,200	-0.12	1.85	34.9 K	593.79 M	0.91	1.02	61.04	97.49	7.4 M	18.67 M	-2.52	-216.48 M
258	1402/05/21	171,050	171,100	169,700	170,150	-1.99	173,400	-0.12	0.82	30.12 K	512.8 M	0.68	0.87	44.99	83.27	7.69 M	12.2 M	-1.59	-196.29 M
259	1402/05/18	172,700	172,700	171,200	172,450	-0.72	173,600	-0.06	0.88	28.5 K	489.82 M	0.68	0.81	45.32	67.64	9.25 M	13.8 M	-1.49	-109.33 M
260	1402/05/17	172,700	173,300	171,100	173,300	-0.32	173,700	-0.09	1.29	43.4 K	746.43 M	1.21	1.28	52.95	88.45	23.25 M	16.51 M	1.41	-264.95 M
261	1402/05/16	171,700	172,950	170,100	172,450	-0.98	173,850	-0.17	1.68	53.66 K	916.96 M	1.76	1.37	44.8	73.19	9.34 M	12.91 M	-1.38	-260.32 M
262	1402/05/15	170,600	173,850	170,600	173,000	-0.77	174,150	-0.11	1.91	35.98 K	617.3 M	1.3	0.92	43.93	67.19	9.04 M	12.57 M	-1.39	-143.61 M
263	1402/05/14	173,000	173,000	169,700	172,800	-1.03	174,350	-0.14	1.94	61.01 K	1.05 B	3.02	1.64	50.54	77.9	11.53 M	19.02 M	-1.65	-287.23 M
264	1402/05/10	173,200	173,250	169,500	171,500	-1.83	174,600	-0.06	2.21	15.13 K	258.74 M	0.58	0.36	65.03	100.0	4.67 M	9.58 M	-2.05	-90.49 M
265	1402/05/09	171,300	171,800	170,000	170,050	-2.72	174,700	-0.06	1.06	13.97 K	238.62 M	0.51	0.3	48.52	100.0	4.29 M	9.54 M	-2.23	-122.83 M
266	1402/05/08	170,000	173,350	169,350	170,000	-2.86	174,800	-0.11	2.36	26.16 K	445.67 M	0.9	0.56	65.52	100.0	7.12 M	13.93 M	-1.96	-153.67 M
267	1402/05/07	171,750	173,700	171,000	173,650	-0.86	175,000	-0.09	1.58	22.01 K	377.9 M	0.64	0.45	34.37	100.0	4.33 M	10.8 M	-2.49	-248.03 M
268	1402/05/04	171,800	172,500	170,000	172,500	-1.6	175,150	-0.09	1.47	23.87 K	409.56 M	0.67	0.43	37.02	100.0	5.05 M	17.07 M	-3.38	-257.95 M
269	1402/05/03	172,200	174,000	171,100	171,250	-2.48	175,300	-0.17	1.69	44.72 K	767.76 M	1.23	0.81	39.15	87.59	4.55 M	20.38 M	-4.48	-371.92 M
270	1402/05/02	172,150	173,950	172,150	173,100	-1.48	175,600	-0.06	1.05	18.91 K	326.39 M	0.47	0.33	72.46	100.0	4.73 M	8.59 M	-1.82	-89.9 M
271	1402/05/01	173,100	173,500	170,500	173,500	-1.39	175,700	-0.14	1.76	35.45 K	609.5 M	0.85	0.56	17.9	100.0	2.42 M	12.97 M	-5.35	-500.42 M
272	1402/04/31	173,650	175,350	170,200	170,700	-3.2	175,950	-0.23	3.03	49.88 K	856.15 M	1.38	0.76	73.49	93.21	10.85 M	17.73 M	-1.63	-168.86 M
273	1402/04/28	175,100	178,200	174,050	174,150	-1.28	176,350	-0.03	2.38	29.48 K	515.92 M	0.78	0.43	69.58	96.84	5.7 M	10.41 M	-1.83	-140.67 M
274	1402/04/27	174,350	175,150	174,000	175,100	-0.85	176,400	-0.11	0.66	47.93 K	836.37 M	1.32	0.69	88.11	66.57	14.45 M	12.65 M	1.14	180.19 M
275	1402/04/26	173,450	177,950	170,000	172,100	-2.77	176,600	-0.23	4.68	39.33 K	674.6 M	1.21	0.54	65.22	100.0	8.15 M	10.88 M	-1.34	-234.61 M
276	1402/04/25	179,450	179,450	171,100	174,750	-1.41	177,000	-0.14	4.88	42.47 K	737.97 M	0.76	0.58	46.21	99.08	9.22 M	14.34 M	-1.56	-390.11 M
277	1402/04/24	177,000	179,600	175,100	178,700	0.79	177,250	-0.03	2.57	21.88 K	385.71 M	0.38	0.28	50.64	99.89	8.14 M	9.4 M	-1.15	-189.96 M
278	1402/04/21	174,000	177,000	172,950	176,350	-0.65	177,300	-0.11	2.34	37.81 K	659.28 M	0.69	0.48	58.72	100.0	7.3 M	13.73 M	-1.88	-272.17 M
279	1402/04/20	174,150	177,650	174,150	177,650	0.0	177,500	-0.08	2.01	39.53 K	694.8 M	0.55	0.48	26.07	100.0	8.62 M	15.1 M	-1.75	-513.7 M
280	1402/04/19	174,400	178,000	174,050	176,100	-0.9	177,650	-0.03	2.27	20.59 K	362.39 M	0.24	0.24	34.47	100.0	4.46 M	9.29 M	-2.08	-237.49 M
281	1402/04/18	175,450	179,200	172,500	176,900	-0.92	177,700	-0.48	3.88	158.95 K	2.79 B	2.63	1.84	61.53	60.23	19.08 M	21.01 M	-1.1	36.23 M
282	1402/04/17	180,000	180,000	175,200	176,100	-1.43	178,550	-0.06	2.74	31.14 K	551.78 M	0.47	0.36	54.31	80.41	4.91 M	7.65 M	-1.56	-144.0 M
283	1402/04/14	176,000	180,000	176,000	178,950	0.14	178,650	-0.03	2.27	23.09 K	411.1 M	0.25	0.26	88.48	99.57	8.27 M	8.19 M	1.01	-45.6 M
284	1402/04/13	182,700	182,700	173,050	179,400	0.11	178,700	-0.28	5.58	124.46 K	2.2 B	1.62	1.43	38.19	96.36	8.42 M	25.28 M	-3.0	-1.28 B
285	1402/04/12	175,900	179,000	175,000	179,000	-0.28	179,200	-0.17	2.29	84.11 K	1.49 B	1.2	0.98	51.82	94.6	8.06 M	13.98 M	-1.74	-638.63 M
286	1402/04/11	173,050	177,400	173,050	174,900	-2.75	179,500	-0.19	2.51	39.36 K	687.76 M	0.41	0.41	77.91	99.93	4.0 M	13.75 M	-3.44	-151.44 M
287	1402/04/10	176,550	178,000	174,800	176,000	-2.36	179,850	-0.22	1.83	58.27 K	1.03 B	0.56	0.6	90.78	100.0	10.6 M	14.68 M	-1.38	-94.82 M
288	1402/04/07	178,800	178,800	173,300	173,650	-4.8	180,250	-1.18	3.17	152.27 K	2.66 B	1.71	1.62	75.36	99.97	9.11 M	49.25 M	-5.4	-654.72 M
289	1402/04/06	182,450	182,450	178,950	178,950	-2.03	182,400	-0.14	1.96	49.61 K	893.65 M	0.53	0.51	57.34	99.8	5.28 M	16.83 M	-3.19	-379.45 M
290	1402/04/05	191,750	191,750	180,350	180,550	-1.15	182,650	0.0	6.32	50.75 K	926.03 M	0.48	0.51	57.89	99.92	6.79 M	15.42 M	-2.27	-389.2 M
291	1402/03/30	193,900	195,850	191,100	194,400	2.24	191,650	0.79	2.49	170.51 K	3.32 B	2.16	1.79	87.62	89.97	31.63 M	29.88 M	1.06	-78.08 M
292	1402/03/29	189,100	193,250	188,500	192,800	1.61	190,150	0.21	2.52	97.93 K	1.88 B	1.16	1.02	25.64	90.08	12.67 M	18.59 M	-1.47	-1.21 B
293	1402/03/28	189,250	191,400	186,000	190,000	0.16	189,750	0.03	2.9	77.65 K	1.48 B	0.95	0.82	7.44	100.0	4.99 M	15.87 M	-3.18	-1.37 B
294	1402/03/27	191,800	191,800	185,500	188,100	-1.08	189,700	-0.24	3.4	68.1 K	1.27 B	0.78	0.71	66.33	97.34	7.81 M	20.97 M	-2.69	-394.08 M
295	1402/03/24	190,000	190,000	186,150	187,000	-2.07	190,150	-0.42	2.07	111.4 K	2.09 B	1.25	1.15	91.78	24.87	12.52 M	11.53 M	1.09	1.4 B
296	1402/03/23	187,350	189,950	187,350	188,900	-1.2	190,950	-0.13	1.39	39.27 K	737.74 M	0.36	0.36	81.84	97.49	10.59 M	12.84 M	-1.21	-115.5 M
297	1402/03/22	194,000	196,000	182,950	189,000	-1.77	191,200	-0.62	7.13	125.2 K	2.35 B	1.34	1.11	33.86	94.66	6.85 M	24.15 M	-3.53	-1.43 B
298	1402/03/21	188,800	192,650	188,800	188,900	-1.95	192,400	-0.13	2.04	65.84 K	1.25 B	0.66	0.51	57.4	85.67	9.0 M	8.89 M	1.01	-354.77 M
299	1402/03/20	189,500	193,250	188,350	191,200	-1.11	192,650	-0.36	2.6	97.45 K	1.85 B	1.08	0.66	55.23	58.01	13.98 M	11.65 M	1.2	-51.38 M
300	1402/03/17	190,600	195,200	190,600	193,650	0.18	193,350	0.03	2.41	118.65 K	2.3 B	1.53	0.73	18.69	76.62	9.53 M	20.22 M	-2.12	-1.33 B
301	1402/03/16	192,000	193,550	190,000	190,600	-1.58	193,300	-0.18	1.87	140.03 K	2.69 B	1.37	0.85	71.56	90.09	23.22 M	49.52 M	-2.13	-499.12 M
302	1402/03/13	190,600	197,000	190,600	197,000	1.78	193,650	0.05	3.36	44.22 K	861.59 M	0.41	0.25	47.64	79.4	10.26 M	8.45 M	1.22	-273.6 M
303	1402/03/10	194,550	199,500	193,150	197,000	1.99	193,550	0.21	3.29	95.42 K	1.86 B	0.91	0.52	20.78	36.56	10.19 M	10.81 M	-1.06	-294.11 M
304	1402/03/09	197,600	198,500	193,750	198,100	2.7	193,150	0.13	2.45	50.87 K	993.82 M	0.43	0.26	46.02	100.0	7.88 M	10.35 M	-1.31	-536.49 M
305	1402/03/08	197,050	199,250	195,550	197,450	2.65	192,900	0.29	1.89	56.29 K	1.11 B	0.44	0.26	60.21	91.98	9.04 M	11.61 M	-1.28	-353.03 M
306	1402/03/07	191,200	200,600	187,100	199,800	4.01	192,350	0.13	7.22	264.36 K	5.09 B	2.91	1.11	59.65	71.44	27.86 M	21.02 M	1.33	-600.38 M
307	1402/03/06	189,650	194,000	189,000	189,000	-1.77	192,100	-0.16	2.65	65.91 K	1.25 B	0.67	0.24	49.73	100.0	5.51 M	11.81 M	-2.14	-629.15 M
308	1402/03/03	195,600	196,500	193,800	194,300	1.28	192,400	0.29	1.39	87.45 K	1.71 B	0.93	0.29	78.12	89.61	9.13 M	12.54 M	-1.37	-196.07 M
309	1402/03/02	189,450	193,650	189,450	192,150	0.16	191,850	0.0	2.22	111.46 K	2.14 B	1.27	0.34	44.34	98.61	8.18 M	20.09 M	-2.46	-1.16 B
310	1402/03/01	192,900	192,950	190,050	191,050	-0.52	191,850	-0.1	1.53	107.32 K	2.05 B	1.13	0.32	50.79	100.0	8.4 M	25.0 M	-2.98	-1.01 B
311	1402/02/31	189,900	193,000	189,250	192,050	-0.16	192,050	-0.16	1.98	82.34 K	1.57 B	0.63	0.24	49.0	100.0	6.2 M	22.73 M	-3.67	-799.75 M
312	1402/02/30	197,000	197,000	189,850	189,900	-1.33	192,350	-0.05	3.77	105.66 K	2.03 B	0.69	0.28	53.25	95.44	9.48 M	18.62 M	-1.96	-855.79 M
313	1402/02/27	188,000	196,400	188,000	191,450	-0.47	192,450	0.05	4.47	64.11 K	1.24 B	0.3	0.16	96.89	92.94	8.95 M	13.22 M	-1.48	48.83 M
314	1402/02/25	196,800	197,000	189,850	192,050	-0.1	192,350	0.05	3.77	78.68 K	1.52 B	0.26	0.15	61.13	86.88	8.44 M	16.29 M	-1.93	-391.03 M
315	1402/02/24	192,350	199,900	191,000	197,000	3.36	192,250	0.87	4.66	143.73 K	2.83 B	0.41	0.26	87.43	72.72	18.04 M	16.71 M	1.08	416.06 M
316	1402/02/23	187,500	192,900	187,300	192,550	0.76	190,600	-0.26	2.99	257.8 K	4.9 B	0.76	0.44	84.24	46.66	37.88 M	16.57 M	2.29	1.84 B
317	1402/02/20	199,900	200,350	183,500	195,050	1.8	191,100	-0.26	9.18	216.54 K	4.13 B	0.63	0.36	91.0	83.14	14.96 M	17.96 M	-1.2	324.36 M
318	1402/02/19	185,900	201,700	185,900	195,600	-0.03	191,600	-2.07	8.5	382.7 K	7.3 B	1.19	0.62	72.49	84.0	15.38 M	24.53 M	-1.59	-840.44 M
319	1402/02/18	195,650	195,650	195,650	195,650	-4.98	195,650	-4.98	0.0	488.27 K	9.55 B	1.8	0.81	16.25	3.18	10.49 M	9.49 M	1.1	1.25 B
320	1402/02/17	212,700	212,700	203,850	203,850	-4.99	205,900	-4.03	4.34	427.97 K	8.78 B	1.55	0.71	29.09	23.89	11.61 M	11.59 M	1.0	456.99 M
321	1402/02/16	213,150	216,500	211,400	212,750	-1.44	214,550	-0.6	2.41	179.15 K	3.81 B	0.46	0.29	93.01	100.0	12.97 M	13.95 M	-1.08	-266.17 M
322	1402/02/13	219,900	219,900	212,050	213,500	-1.82	215,850	-0.74	3.7	233.21 K	5.0 B	0.48	0.39	80.53	98.52	12.7 M	18.72 M	-1.47	-899.08 M
323	1402/02/12	215,000	219,050	215,000	217,900	0.23	217,450	0.02	1.88	279.38 K	6.08 B	0.48	0.46	90.95	96.88	19.53 M	18.75 M	1.04	-360.01 M
324	1402/02/11	222,000	222,000	214,000	217,000	-0.41	217,400	-0.23	3.74	237.25 K	5.15 B	0.36	0.4	90.25	94.04	17.33 M	17.53 M	-1.01	-194.75 M
325	1402/02/10	220,000	222,300	214,150	218,200	0.0	217,900	-0.14	3.81	453.9 K	9.89 B	0.74	0.79	92.52	97.89	17.87 M	24.51 M	-1.37	-531.71 M
326	1402/02/09	222,100	222,200	213,500	218,100	-0.02	218,200	0.02	4.07	759.97 K	16.58 B	1.45	1.4	58.45	62.67	16.23 M	24.05 M	-1.48	-700.62 M
327	1402/02/06	219,300	219,300	213,950	218,400	4.52	218,150	4.4	2.5	723.2 K	15.78 B	1.37	1.39	99.12	38.67	22.12 M	20.89 M	1.06	9.54 B
328	1402/02/05	203,600	212,500	203,000	212,500	4.37	208,950	2.63	4.68	728.58 K	15.22 B	1.38	1.48	91.77	53.23	17.37 M	29.79 M	-1.71	5.87 B
329	1402/02/04	201,150	210,000	201,150	202,450	-4.35	203,600	-3.8	4.4	651.14 K	13.26 B	0.78	1.41	61.37	99.14	12.94 M	59.21 M	-4.58	-5.01 B
330	1402/01/30	212,000	213,900	206,000	208,900	-2.15	211,650	-0.87	3.83	203.26 K	4.25 B	0.21	0.45	83.56	100.0	11.38 M	21.58 M	-1.9	-698.68 M
331	1402/01/29	220,000	220,000	208,500	211,400	-1.38	213,500	-0.4	5.52	318.67 K	6.79 B	0.29	0.72	72.7	99.99	13.98 M	24.78 M	-1.77	-1.85 B
332	1402/01/28	216,200	227,000	211,000	214,000	-3.32	214,350	-3.16	7.58	732.44 K	15.7 B	0.68	1.81	60.79	100.0	17.64 M	34.51 M	-1.96	-6.16 B
333	1402/01/27	222,000	227,850	209,550	220,350	1.52	221,350	1.98	8.73	733.94 K	16.25 B	0.71	1.98	60.96	87.84	17.16 M	30.82 M	-1.8	-4.37 B
334	1402/01/26	217,050	217,050	214,000	217,050	4.98	217,050	4.98	1.43	2.19 M	47.63 B	3.4	8.34	44.74	9.31	27.82 M	25.63 M	1.09	16.88 B
335	1402/01/22	206,700	207,700	200,100	207,700	4.98	206,750	4.5	3.8	898.98 K	18.59 B	1.63	4.1	97.77	23.49	36.49 M	24.0 M	1.52	13.81 B
336	1402/01/21	197,850	197,850	197,850	197,850	4.99	197,850	4.99	0.0	869.07 K	17.19 B	1.98	4.9	7.44	9.1	159.85 M	13.72 M	11.65	-285.66 M
337	1402/01/20	184,250	191,600	183,000	191,600	4.99	188,450	3.26	4.7	666.95 K	12.57 B	2.09	4.58	42.27	29.0	24.83 M	17.61 M	1.41	1.67 B
338	1402/01/19	183,900	186,950	178,550	184,700	3.44	182,500	2.21	4.7	517.46 K	9.46 B	1.93	4.11	95.79	41.66	18.16 M	21.77 M	-1.2	5.12 B
339	1402/01/16	183,100	183,500	177,450	180,950	2.0	178,550	0.65	3.41	279.14 K	5.02 B	1.17	2.44	67.13	8.28	13.74 M	5.39 M	2.55	2.95 B
340	1402/01/15	174,000	181,900	170,500	181,700	1.25	177,400	-1.14	6.69	424.9 K	7.51 B	2.53	4.42	81.43	50.19	17.14 M	26.74 M	-1.56	2.35 B
341	1402/01/14	182,750	182,750	173,650	180,300	-1.34	179,450	-1.81	5.24	310.12 K	5.49 B	2.44	3.57	56.18	26.94	12.95 M	17.18 M	-1.33	1.6 B
342	1402/01/09	183,550	183,550	181,100	182,300	-0.27	182,750	-0.03	1.35	62.44 K	1.14 B	0.38	0.64	69.8	85.04	7.09 M	18.97 M	-2.68	-173.35 M
343	1402/01/08	181,450	185,000	181,000	183,550	0.19	182,800	-0.22	2.21	267.29 K	4.88 B	1.81	3.05	59.41	35.11	18.33 M	30.04 M	-1.64	1.18 B
344	1402/01/07	181,450	185,200	181,200	181,450	-1.12	183,200	-0.16	2.21	128.66 K	2.34 B	0.99	1.49	63.93	25.95	11.8 M	11.48 M	1.03	889.94 M
345	1402/01/06	181,500	185,700	181,050	184,900	0.71	183,500	-0.05	2.57	71.83 K	1.31 B	0.58	0.81	74.51	19.66	24.46 M	8.33 M	2.94	720.26 M
346	1402/01/05	187,600	187,600	181,850	182,000	-0.93	183,600	-0.05	3.16	105.04 K	1.93 B	0.99	1.25	94.28	56.78	13.75 M	24.29 M	-1.77	722.04 M
347	1401/12/28	187,600	187,600	181,850	181,950	-1.68	183,700	-0.73	3.16	252.36 K	4.6 B	3.9	3.49	83.42	12.15	19.86 M	10.53 M	1.89	3.28 B
348	1401/12/27	186,500	187,350	184,600	186,000	0.92	185,050	0.41	1.49	182.28 K	3.4 B	4.89	2.78	95.0	31.03	29.36 M	21.53 M	1.36	2.17 B
349	1401/12/24	183,650	185,850	181,200	185,450	0.6	184,300	-0.03	2.57	39.48 K	724.38 M	1.04	0.6	74.66	96.18	7.73 M	15.15 M	-1.96	-155.88 M
350	1401/12/23	182,700	186,750	182,650	184,000	-0.22	184,350	-0.03	2.24	36.34 K	668.05 M	1.06	0.56	58.32	86.43	15.58 M	9.02 M	1.73	-187.75 M
351	1401/12/22	187,500	187,500	183,650	184,500	0.05	184,400	0.0	2.1	19.89 K	367.43 M	0.54	0.3	43.32	100.0	8.84 M	6.23 M	1.42	-208.25 M
352	1401/12/21	184,050	184,500	180,000	181,500	-1.73	184,400	-0.16	2.5	45.57 K	825.64 M	1.34	0.72	56.22	100.0	10.32 M	22.31 M	-2.16	-361.43 M
353	1401/12/20	185,000	186,550	183,000	184,800	0.0	184,700	-0.05	1.94	45.18 K	830.48 M	0.92	0.73	53.46	100.0	9.87 M	16.61 M	-1.68	-386.54 M
354	1401/12/16	184,900	184,900	181,700	184,550	-0.19	184,800	-0.05	1.76	42.39 K	777.17 M	0.83	0.69	81.86	81.27	12.72 M	18.05 M	-1.42	4.63 M
355	1401/12/15	184,950	185,400	181,400	184,850	-0.08	184,900	-0.05	2.21	18.43 K	335.77 M	0.31	0.29	96.94	77.37	7.4 M	9.62 M	-1.3	65.7 M
356	1401/12/14	179,100	185,100	179,100	184,000	-0.62	185,000	-0.08	3.35	32.92 K	601.48 M	0.43	0.53	60.74	100.0	8.3 M	15.04 M	-1.81	-236.16 M
357	1401/12/13	186,700	186,700	181,650	184,500	-0.35	185,150	0.0	2.78	30.86 K	570.5 M	0.25	0.49	78.2	82.41	9.91 M	11.75 M	-1.19	-24.05 M
358	1401/12/10	185,050	187,500	182,300	183,800	-0.68	185,150	0.05	2.85	120.64 K	2.24 B	1.04	2.06	35.82	65.89	16.37 M	24.58 M	-1.5	-673.17 M
359	1401/12/09	182,300	187,300	182,300	185,300	0.22	185,050	0.08	2.74	52.05 K	972.03 M	0.41	0.9	74.33	93.13	14.74 M	18.11 M	-1.23	-182.77 M
360	1401/12/08	189,000	189,000	181,000	182,200	-1.57	184,900	-0.11	4.42	57.88 K	1.06 B	0.42	1.04	83.11	97.39	11.29 M	17.2 M	-1.52	-151.33 M
361	1401/12/07	190,750	190,750	185,000	186,700	1.25	185,100	0.38	3.11	124.35 K	2.33 B	1.07	2.41	94.68	61.21	16.6 M	21.96 M	-1.32	780.69 M
362	1401/12/06	183,800	189,000	183,800	187,000	2.75	184,400	1.32	2.83	269.58 K	5.04 B	4.1	5.75	81.38	14.88	22.91 M	13.63 M	1.68	3.35 B
363	1401/12/03	181,750	184,800	180,750	183,600	1.02	182,000	0.14	2.24	75.46 K	1.39 B	1.26	1.65	31.26	36.78	14.44 M	14.99 M	-1.04	-76.48 M
364	1401/12/02	181,400	185,800	180,000	184,800	1.85	181,750	0.17	3.22	105.11 K	1.92 B	2.14	2.37	49.62	76.83	13.64 M	20.82 M	-1.53	-523.63 M
365	1401/12/01	181,300	186,300	181,250	181,550	0.17	181,450	0.11	2.79	114.98 K	2.09 B	4.02	2.6	27.17	95.98	8.75 M	41.01 M	-4.69	-1.44 B
366	1401/11/30	177,800	182,300	177,800	180,500	-0.44	181,250	-0.03	2.53	16.61 K	297.15 M	0.54	0.25	35.79	100.0	5.6 M	9.29 M	-1.66	-190.79 M
367	1401/11/26	178,050	179,950	177,100	177,800	-1.98	181,300	-0.06	1.61	16.31 K	289.85 M	0.55	0.23	21.98	87.77	4.25 M	12.11 M	-2.85	-190.68 M
368	1401/11/25	176,350	180,900	173,500	179,600	-1.29	181,400	-0.3	4.27	47.53 K	835.79 M	2.15	0.68	11.74	100.0	3.5 M	26.12 M	-7.45	-737.66 M
369	1401/11/24	177,100	181,900	176,000	176,050	-3.45	181,950	-0.22	3.35	50.25 K	893.97 M	2.63	0.69	18.86	100.0	4.44 M	42.57 M	-9.59	-725.36 M
370	1401/11/23	178,750	182,400	178,750	180,000	-1.32	182,350	-0.03	2.04	12.25 K	219.93 M	0.44	0.16	99.59	100.0	7.55 M	7.33 M	1.03	-893.75 K
371	1401/11/19	185,000	185,000	181,050	182,400	0.0	182,400	0.0	2.18	28.35 K	517.45 M	1.08	0.36	100.0	90.39	22.5 M	17.99 M	1.25	49.75 M
372	1401/11/18	182,500	185,950	182,000	185,500	1.73	182,400	0.03	2.17	9.26 K	170.52 M	0.3	0.11	39.34	100.0	3.35 M	5.33 M	-1.59	-103.44 M
373	1401/11/17	187,650	187,650	181,250	183,900	0.85	182,350	0.0	3.53	10.2 K	186.62 M	0.28	0.12	77.65	100.0	8.05 M	8.11 M	-1.01	-41.7 M
374	1401/11/16	183,550	187,500	180,500	185,450	1.84	182,350	0.14	3.88	35.31 K	656.14 M	0.99	0.41	9.33	95.8	5.1 M	13.97 M	-2.74	-567.4 M
375	1401/11/12	187,000	187,000	181,650	184,500	1.51	182,100	0.19	2.95	54.74 K	1.01 B	1.87	0.59	19.3	99.54	13.99 M	24.04 M	-1.72	-813.98 M
376	1401/11/11	178,100	184,750	178,100	182,150	0.25	181,750	0.03	3.73	21.64 K	395.89 M	0.66	0.22	31.84	100.0	4.67 M	8.25 M	-1.77	-269.83 M
377	1401/11/10	183,000	184,000	179,800	183,900	1.21	181,700	0.0	2.34	30.66 K	556.51 M	0.5	0.31	33.71	100.0	5.86 M	15.46 M	-2.64	-368.92 M
378	1401/11/09	183,000	183,000	180,450	181,950	0.14	181,700	0.0	1.41	38.85 K	704.46 M	0.6	0.39	38.68	100.0	12.97 M	13.05 M	-1.01	-432.0 M
379	1401/11/08	180,000	186,000	180,000	183,000	0.77	181,700	0.06	3.33	32.2 K	591.49 M	0.44	0.25	58.18	82.49	10.12 M	9.76 M	1.04	-143.8 M
380	1401/11/05	188,000	188,000	182,450	183,000	0.83	181,600	0.06	3.04	23.04 K	423.99 M	0.25	0.17	66.14	94.41	5.61 M	7.28 M	-1.3	-119.84 M
381	1401/11/04	186,000	188,000	183,600	186,950	3.23	181,500	0.22	2.4	40.21 K	749.99 M	0.22	0.3	57.51	82.16	8.99 M	10.81 M	-1.2	-184.93 M
382	1401/11/03	183,050	187,700	181,300	185,000	3.47	181,100	1.29	3.53	174.96 K	3.26 B	1.1	1.31	24.61	49.04	10.55 M	17.37 M	-1.65	-796.31 M
383	1401/11/02	183,500	185,400	182,000	182,950	2.61	178,800	0.28	1.87	51.76 K	950.02 M	0.33	0.39	73.54	98.44	9.44 M	14.61 M	-1.55	-236.54 M
384	1401/11/01	177,850	183,000	177,850	182,850	2.9	178,300	0.34	2.9	78.78 K	1.43 B	0.48	0.59	26.61	99.43	11.57 M	16.21 M	-1.4	-1.04 B
385	1401/10/28	177,050	179,950	177,050	179,600	1.13	177,700	0.06	1.64	112.06 K	1.99 B	0.73	0.85	16.95	34.11	10.91 M	17.44 M	-1.6	-342.18 M
386	1401/10/27	180,500	183,000	177,100	177,150	-0.76	177,600	-0.5	3.33	486.02 K	8.62 B	6.71	4.2	6.41	5.8	9.53 M	10.64 M	-1.12	52.77 M
387	1401/10/26	181,950	181,950	177,550	180,000	0.95	178,500	0.11	2.48	67.56 K	1.22 B	0.82	0.59	45.83	94.3	11.37 M	16.37 M	-1.44	-589.13 M
388	1401/10/24	176,300	180,100	176,300	180,100	1.04	178,300	0.03	2.16	36.61 K	656.82 M	0.4	0.32	23.48	100.0	5.14 M	13.97 M	-2.72	-502.58 M
389	1401/10/21	180,800	180,800	174,100	179,000	0.28	178,250	-0.14	3.85	121.41 K	2.15 B	1.67	1.06	44.72	90.2	16.89 M	42.22 M	-2.5	-979.18 M
390	1401/10/20	177,100	181,850	177,100	179,850	0.87	178,500	0.11	2.68	53.01 K	955.84 M	0.53	0.46	24.6	100.0	5.6 M	16.48 M	-2.94	-720.68 M
391	1401/10/19	179,900	180,900	177,650	180,100	1.21	178,300	0.2	1.83	83.72 K	1.51 B	0.81	0.72	33.41	100.0	11.73 M	18.64 M	-1.59	-1.01 B
392	1401/10/18	177,000	181,000	176,200	180,000	1.27	177,950	0.11	2.72	118.08 K	2.11 B	1.31	1.04	45.63	73.61	12.18 M	24.64 M	-2.02	-590.19 M
393	1401/10/17	179,950	181,000	175,950	179,000	0.82	177,750	0.11	2.87	79.86 K	1.43 B	0.93	0.7	22.58	56.44	7.01 M	9.37 M	-1.34	-483.45 M
394	1401/10/14	175,600	178,150	175,600	176,300	-0.73	177,550	-0.03	1.45	28.5 K	504.42 M	0.14	0.24	20.26	88.35	3.52 M	12.04 M	-3.42	-343.49 M
395	1401/10/13	175,700	177,950	175,700	177,950	-0.11	177,600	-0.31	1.28	190.67 K	3.37 B	1.05	1.66	6.44	98.0	6.02 M	82.5 M	-13.69	-3.08 B
396	1401/10/12	175,500	178,400	175,500	177,000	-0.7	178,150	-0.06	1.65	98.06 K	1.74 B	0.53	0.84	64.16	43.46	18.04 M	18.48 M	-1.02	360.83 M
397	1401/10/11	178,850	178,850	175,300	177,500	-0.48	178,250	-0.06	2.03	54.33 K	963.29 M	0.27	0.45	62.91	79.92	10.63 M	16.74 M	-1.57	-163.87 M
398	1401/10/10	179,050	179,050	175,000	177,850	-0.36	178,350	-0.08	2.31	59.48 K	1.05 B	0.3	0.47	61.07	87.48	9.45 M	17.37 M	-1.84	-277.86 M
399	1401/10/07	178,250	179,150	177,800	178,650	0.34	178,500	0.25	0.76	645.21 K	11.52 B	7.51	6.16	29.55	15.21	16.68 M	24.68 M	-1.48	1.65 B
400	1401/10/05	175,000	178,400	175,000	177,950	-0.11	178,050	-0.06	1.94	54.66 K	966.85 M	0.6	0.53	59.25	46.96	13.64 M	14.65 M	-1.07	118.86 M
401	1401/10/04	178,950	178,950	175,200	177,950	-0.28	178,150	-0.17	2.14	103.3 K	1.83 B	1.0	0.97	67.69	28.0	12.37 M	15.99 M	-1.29	725.33 M
402	1401/10/03	176,000	179,000	175,650	178,800	0.2	178,450	0.0	1.91	149.81 K	2.67 B	1.77	1.5	69.03	23.34	23.36 M	15.6 M	1.5	1.22 B
403	1401/09/30	179,150	179,150	177,000	177,900	-0.34	178,450	-0.03	1.21	27.24 K	483.32 M	0.31	0.27	27.75	82.32	7.89 M	39.79 M	-5.04	-263.72 M
404	1401/09/29	178,000	178,900	175,800	175,800	-1.57	178,500	-0.06	1.76	94.47 K	1.68 B	1.04	0.99	6.82	9.77	3.37 M	11.73 M	-3.48	-49.57 M
405	1401/09/28	175,200	179,050	175,200	178,950	0.2	178,600	0.0	2.2	79.11 K	1.41 B	0.91	0.85	4.79	18.31	3.98 M	9.24 M	-2.32	-190.99 M
406	1401/09/27	174,550	179,500	174,550	178,950	0.22	178,600	0.03	2.84	168.39 K	3.01 B	2.23	1.97	2.05	22.16	2.06 M	15.87 M	-7.71	-604.77 M
407	1401/09/26	178,750	179,000	175,350	178,650	0.06	178,550	0.0	2.08	53.58 K	957.76 M	0.68	0.64	4.63	40.96	3.41 M	13.53 M	-3.97	-347.93 M
408	1401/09/23	177,900	178,950	177,100	177,900	-0.39	178,550	-0.03	1.04	46.41 K	827.52 M	0.53	0.56	26.16	59.98	8.33 M	20.68 M	-2.48	-279.86 M
409	1401/09/22	179,900	179,900	176,150	178,950	0.14	178,600	-0.06	2.13	107.43 K	1.91 B	1.09	1.37	21.79	45.46	9.93 M	24.87 M	-2.5	-453.16 M
410	1401/09/21	178,000	178,950	177,700	178,800	0.06	178,700	0.0	0.7	57.13 K	1.02 B	0.57	0.74	13.38	30.42	5.93 M	14.77 M	-2.49	-173.8 M
411	1401/09/20	178,700	178,950	176,500	178,750	0.0	178,700	-0.03	1.39	112.91 K	2.01 B	1.06	1.57	5.94	19.81	5.2 M	16.62 M	-3.2	-279.32 M
412	1401/09/19	178,500	178,900	176,200	177,000	-1.06	178,750	-0.08	1.53	68.88 K	1.22 B	0.56	0.99	2.82	52.41	3.46 M	30.57 M	-8.84	-607.4 M
413	1401/09/16	179,900	179,900	177,000	178,950	0.03	178,900	0.0	1.64	91.94 K	1.65 B	0.7	1.29	4.01	32.41	4.4 M	15.69 M	-3.57	-467.32 M
414	1401/09/15	180,050	180,050	176,700	178,950	0.14	178,900	0.11	1.9	161.12 K	2.89 B	1.12	2.44	4.16	14.0	9.26 M	21.3 M	-2.3	-284.28 M
415	1401/09/14	180,150	180,150	177,000	178,950	0.2	178,700	0.06	1.78	63.93 K	1.15 B	0.47	0.79	2.46	23.62	2.83 M	12.91 M	-4.57	-242.89 M
416	1401/09/13	180,250	180,250	177,500	178,950	0.22	178,600	0.03	1.55	147.88 K	2.64 B	1.07	1.75	1.37	5.59	2.78 M	7.77 M	-2.8	-111.55 M
417	1401/09/12	178,000	180,200	177,000	179,200	0.53	178,550	0.17	1.81	148.73 K	2.67 B	1.31	1.78	2.19	11.09	3.08 M	9.55 M	-3.1	-237.45 M
418	1401/09/09	180,000	180,000	176,500	178,900	0.39	178,250	0.03	1.98	137.27 K	2.45 B	1.52	1.75	1.87	2.71	5.08 M	5.11 M	-1.01	-20.69 M
419	1401/09/08	178,500	180,300	176,500	178,900	0.65	178,200	0.25	2.15	219.54 K	3.93 B	4.42	2.84	1.43	25.13	6.22 M	31.83 M	-5.12	-930.74 M
420	1401/09/07	177,000	177,750	174,500	177,700	-0.11	177,750	-0.08	1.86	33.43 K	585.65 M	0.67	0.39	21.16	76.06	5.39 M	23.44 M	-4.35	-321.5 M
421	1401/09/06	177,150	178,000	175,000	177,000	-0.62	177,900	-0.11	1.71	151.7 K	2.69 B	6.83	1.53	2.67	73.88	4.79 M	68.56 M	-14.31	-1.92 B
422	1401/09/05	176,000	177,200	175,250	177,200	-0.59	178,100	-0.08	1.11	26.17 K	459.31 M	1.21	0.22	9.99	100.0	3.82 M	25.52 M	-6.67	-413.43 M
423	1401/09/02	177,000	177,000	175,050	175,250	-1.74	178,250	-0.06	1.11	21.74 K	382.48 M	1.13	0.17	17.46	100.0	2.57 M	18.21 M	-7.09	-315.69 M
424	1401/09/01	177,000	177,900	175,150	175,150	-1.82	178,350	-0.03	1.57	15.21 K	267.26 M	0.7	0.1	13.23	100.0	2.53 M	20.56 M	-8.14	-231.9 M
425	1401/08/30	178,450	178,450	175,500	177,000	-0.87	178,400	-0.08	1.68	34.6 K	609.62 M	1.63	0.23	51.59	95.62	12.58 M	30.68 M	-2.44	-268.45 M
426	1401/08/29	178,950	178,950	175,500	178,450	-0.08	178,550	-0.03	1.97	13.36 K	236.62 M	0.64	0.08	22.4	98.32	3.12 M	11.08 M	-3.55	-179.64 M
427	1401/08/28	178,900	178,900	175,000	177,900	-0.45	178,600	-0.06	2.23	22.94 K	403.47 M	1.1	0.15	10.34	98.23	3.21 M	17.23 M	-5.37	-354.62 M
428	1401/08/25	178,000	178,950	175,050	177,700	-0.56	178,700	0.0	2.23	9.64 K	170.93 M	0.22	0.06	47.59	68.76	3.25 M	5.6 M	-1.72	-36.18 M
429	1401/08/24	178,700	178,900	176,150	178,900	0.06	178,700	-0.06	1.56	27.39 K	485.48 M	0.56	0.17	10.61	96.97	3.03 M	20.47 M	-6.75	-419.25 M
430	1401/08/23	179,000	179,000	178,700	178,700	-0.06	178,800	0.0	0.17	32.61 K	582.99 M	0.29	0.2	24.86	48.2	24.15 M	10.81 M	2.23	-136.09 M
431	1401/08/22	178,500	178,950	176,050	177,000	-1.03	178,800	-0.03	1.65	11.91 K	211.31 M	0.08	0.07	26.01	97.25	5.0 M	9.79 M	-1.96	-150.54 M
432	1401/08/21	179,000	179,000	177,100	178,950	0.03	178,850	-0.03	1.07	22.61 K	403.01 M	0.13	0.14	19.7	77.8	2.94 M	8.71 M	-2.96	-234.13 M
433	1401/08/18	179,950	179,950	177,500	178,600	-0.14	178,900	0.03	1.38	121.41 K	2.17 B	0.75	0.74	11.89	22.62	17.23 M	21.38 M	-1.24	-233.41 M
434	1401/08/17	179,500	179,950	177,550	177,700	-0.62	178,850	0.03	1.35	57.14 K	1.02 B	0.3	0.34	44.6	40.93	12.02 M	10.48 M	1.15	37.58 M
435	1401/08/16	175,100	179,500	175,100	179,100	-0.03	178,800	-0.2	2.51	357.8 K	6.39 B	2.22	2.33	36.69	22.69	22.33 M	24.17 M	-1.08	894.8 M
436	1401/08/15	179,350	180,000	177,100	177,200	-1.2	179,150	-0.11	1.64	228.25 K	4.08 B	1.16	1.57	13.21	8.41	15.4 M	12.71 M	1.21	195.86 M
437	1401/08/14	177,500	180,950	177,500	179,350	0.0	179,350	0.0	1.94	130.89 K	2.35 B	0.5	0.94	36.81	14.31	16.31 M	11.21 M	1.46	528.43 M
438	1401/08/11	180,000	180,000	177,500	179,300	-0.03	179,350	0.0	1.41	31.64 K	567.64 M	0.11	0.22	5.9	11.51	2.57 M	4.67 M	-1.81	-31.88 M
439	1401/08/10	180,000	180,750	177,000	179,500	0.17	179,350	0.08	2.12	195.52 K	3.51 B	0.6	1.44	0.78	14.08	2.09 M	19.78 M	-9.45	-467.34 M
440	1401/08/09	180,250	180,250	177,450	179,200	0.22	179,200	0.22	1.58	220.08 K	3.96 B	0.72	1.44	4.02	13.6	12.23 M	19.22 M	-1.57	-379.08 M
441	1401/08/08	178,600	180,750	176,950	176,950	0.06	178,800	1.1	2.15	407.71 K	7.32 B	1.6	2.85	0.75	14.52	2.61 M	21.26 M	-8.14	-1.01 B
442	1401/08/07	177,000	178,000	173,000	176,800	0.0	176,850	0.03	2.89	450.66 K	7.97 B	2.65	3.32	0.25	30.83	2.51 M	55.85 M	-22.28	-2.44 B
443	1401/08/04	172,300	175,000	171,000	171,750	-3.4	176,800	-0.56	2.34	111.87 K	1.93 B	0.74	0.83	16.01	87.16	9.68 M	40.15 M	-4.15	-1.38 B
444	1401/08/03	179,100	179,100	174,650	177,500	-0.87	177,800	-0.7	2.55	446.93 K	7.93 B	6.87	3.85	0.64	26.42	2.8 M	41.09 M	-14.67	-2.05 B
445	1401/08/02	179,450	179,450	171,600	178,750	-0.25	179,050	-0.08	4.57	121.3 K	2.16 B	1.89	1.09	2.66	41.5	2.75 M	21.39 M	-7.79	-840.57 M
446	1401/08/01	178,400	178,450	172,300	177,000	-1.67	179,200	-0.44	3.57	141.95 K	2.51 B	3.1	1.32	6.54	53.36	4.69 M	32.66 M	-6.96	-1.17 B
447	1401/07/30	180,900	180,900	179,000	179,500	-0.31	180,000	-0.03	1.06	27.13 K	486.57 M	0.55	0.25	21.12	81.06	5.71 M	17.15 M	-3.0	-291.64 M
448	1401/07/27	180,000	180,000	178,500	178,650	-0.78	180,050	0.0	0.84	17.21 K	308.58 M	0.24	0.16	22.57	65.27	3.87 M	8.39 M	-2.17	-131.75 M
449	1401/07/26	181,000	181,000	178,350	179,950	-0.06	180,050	0.0	1.49	17.54 K	315.62 M	0.2	0.16	42.34	70.79	6.07 M	8.59 M	-1.41	-89.79 M
450	1401/07/25	180,000	181,900	177,600	181,800	1.06	180,050	0.08	2.42	117.05 K	2.11 B	1.43	1.12	82.36	16.04	60.01 M	10.27 M	5.84	1.4 B
451	1401/07/24	180,000	182,950	179,000	180,000	0.06	179,900	0.0	2.21	49.95 K	898.67 M	0.6	0.48	6.84	56.96	4.73 M	20.47 M	-4.33	-450.41 M
452	1401/07/23	180,050	183,150	179,000	181,000	0.67	179,900	0.06	2.32	43.38 K	785.17 M	0.56	0.43	20.36	51.1	7.61 M	12.16 M	-1.6	-241.35 M
453	1401/07/20	180,100	181,450	180,000	181,050	0.89	179,800	0.2	0.81	124.53 K	2.25 B	1.73	1.27	0.86	38.5	1.77 M	36.15 M	-20.44	-848.14 M
454	1401/07/19	180,100	181,400	180,000	181,200	1.12	179,450	0.14	0.78	101.7 K	1.84 B	1.62	1.07	6.7	29.13	6.16 M	15.75 M	-2.56	-412.22 M
455	1401/07/18	173,250	179,500	173,250	179,350	0.06	179,200	-0.03	3.61	88.47 K	1.58 B	0.56	0.95	49.12	49.24	37.06 M	16.25 M	2.28	-1.99 M
456	1401/07/17	180,000	180,000	175,000	178,600	-0.47	179,250	-0.11	2.86	57.5 K	1.02 B	0.3	0.63	13.95	93.96	5.69 M	22.81 M	-4.01	-815.86 M
457	1401/07/16	175,000	179,900	175,000	179,400	-0.06	179,450	-0.03	2.8	14.92 K	265.94 M	0.06	0.16	20.61	100.0	2.19 M	6.18 M	-2.82	-211.13 M
458	1401/07/12	180,000	181,400	176,000	179,500	-0.03	179,500	-0.03	3.07	97.64 K	1.75 B	0.39	1.13	5.88	90.77	5.41 M	39.7 M	-7.34	-1.49 B
459	1401/07/11	180,000	180,000	179,500	179,500	-0.03	179,550	0.0	0.28	54.91 K	987.13 M	0.22	0.65	17.34	47.03	6.85 M	11.9 M	-1.74	-293.08 M
460	1401/07/10	176,000	180,050	174,350	180,000	2.59	179,550	2.34	3.27	568.69 K	10.21 B	4.06	9.88	5.16	39.86	11.2 M	48.44 M	-4.33	-3.54 B
461	1401/07/09	176,000	178,900	168,500	176,900	0.71	175,450	-0.11	6.17	210.36 K	3.68 B	1.89	4.11	5.64	90.97	7.17 M	28.16 M	-3.93	-3.14 B
462	1401/07/06	175,000	180,000	170,500	178,000	2.59	175,650	1.24	5.57	299.03 K	5.31 B	5.24	7.88	2.88	28.2	5.89 M	35.67 M	-6.06	-1.34 B
463	1401/04/20	192,000	192,700	190,600	192,000	0.63	191,000	0.1	1.1	109.43 K	2.1 B	2.99	3.19	98.91	62.28	22.55 M	27.79 M	-1.23	768.31 M
464	1401/04/18	192,900	192,900	191,000	191,300	0.34	190,800	0.08	0.99	58.3 K	1.12 B	1.9	1.78	97.69	40.07	25.4 M	16.59 M	1.53	644.32 M
465	1401/04/15	191,600	192,900	189,400	190,000	-0.34	190,650	0.0	1.85	22.74 K	434.78 M	0.62	0.67	70.44	42.38	5.57 M	7.09 M	-1.27	122.0 M
466	1401/04/14	190,650	195,500	190,200	191,500	0.47	190,650	0.03	2.79	67.47 K	1.29 B	2.24	2.1	44.82	19.63	11.12 M	8.73 M	1.27	324.86 M
467	1401/04/13	192,500	192,500	188,700	190,500	-0.05	190,600	0.0	2.01	27.31 K	520.65 M	0.99	0.72	74.27	100.0	12.08 M	17.35 M	-1.44	-133.94 M
468	1401/04/12	192,400	192,400	190,600	190,800	0.1	190,600	0.0	0.94	7.31 K	139.43 M	0.2	0.18	98.76	100.0	5.51 M	9.3 M	-1.69	-1.73 M
469	1401/04/11	191,200	191,200	188,500	189,050	-0.84	190,600	-0.03	1.43	28.65 K	544.87 M	0.79	0.68	74.72	63.75	11.63 M	11.21 M	1.04	59.77 M
470	1401/04/08	191,200	191,200	188,700	191,000	0.18	190,650	0.0	1.32	53.24 K	1.02 B	1.46	1.21	7.14	100.0	3.82 M	50.81 M	-13.31	-943.6 M
471	1401/04/07	191,000	191,500	190,000	191,200	0.31	190,650	0.03	0.79	34.19 K	653.15 M	1.07	0.56	49.52	43.91	17.97 M	9.89 M	1.82	36.65 M
472	1401/04/06	189,000	191,900	188,250	190,900	0.16	190,600	0.0	1.94	14.03 K	267.45 M	0.45	0.23	31.15	100.0	3.47 M	8.63 M	-2.49	-184.15 M
473	1401/04/05	191,000	192,500	188,400	188,500	-1.1	190,600	0.0	2.18	52.82 K	1.01 B	2.17	0.82	23.12	100.0	7.06 M	29.63 M	-4.2	-774.46 M
474	1401/04/04	192,500	192,500	188,700	190,900	0.16	190,600	0.0	2.01	26.86 K	511.52 M	1.15	0.4	46.2	100.0	10.74 M	10.66 M	1.01	-275.22 M
475	1401/04/01	187,500	190,850	187,450	188,250	-1.34	190,600	-0.1	1.81	54.17 K	1.02 B	3.19	0.82	9.24	22.13	4.11 M	9.85 M	-2.4	-132.01 M
476	1401/03/31	189,900	189,900	188,000	189,500	-0.71	190,800	-0.03	1.01	12.61 K	238.91 M	0.4	0.18	60.32	100.0	5.15 M	11.38 M	-2.21	-94.8 M
477	1401/03/30	188,000	192,200	187,900	191,000	0.08	190,850	0.0	2.29	9.68 K	184.5 M	0.27	0.13	82.15	70.29	6.32 M	5.4 M	1.17	21.89 M
478	1401/03/29	187,800	191,000	187,800	190,800	-0.03	190,850	0.0	1.7	18.26 K	347.64 M	0.46	0.25	25.41	100.0	3.4 M	6.95 M	-2.05	-259.3 M
479	1401/03/28	191,900	191,900	187,200	187,800	-1.65	190,850	-0.05	2.51	22.05 K	415.37 M	0.54	0.31	81.36	95.47	7.35 M	8.26 M	-1.12	-58.61 M
480	1401/03/25	188,950	192,000	188,800	190,050	-0.47	190,950	0.0	1.69	22.4 K	428.07 M	0.5	0.31	100.0	48.74	11.89 M	10.98 M	1.08	219.44 M
481	1401/03/24	190,750	194,450	188,800	193,900	1.68	190,950	0.13	2.99	83.74 K	1.61 B	2.38	1.19	57.86	74.59	30.06 M	20.02 M	1.5	-269.43 M
482	1401/03/23	187,200	192,500	187,200	191,500	0.45	190,700	0.03	2.83	34.15 K	654.33 M	0.6	0.49	94.73	82.53	10.87 M	12.0 M	-1.1	79.8 M
483	1401/03/22	188,700	191,500	188,550	191,500	0.42	190,650	-0.03	1.56	36.71 K	698.18 M	0.57	0.43	95.45	48.02	18.51 M	10.16 M	1.82	331.14 M
484	1401/03/21	192,000	193,000	187,200	190,900	0.08	190,700	-0.03	3.1	27.39 K	518.87 M	0.4	0.3	28.18	81.43	3.75 M	9.83 M	-2.62	-276.31 M
485	1401/03/18	192,500	193,950	190,800	192,000	0.76	190,750	0.1	1.65	41.34 K	797.02 M	0.53	0.42	100.0	51.57	26.57 M	9.34 M	2.84	386.0 M
486	1401/03/17	192,500	192,500	188,750	190,550	0.03	190,550	0.03	1.99	36.31 K	694.22 M	0.25	0.37	37.23	34.35	8.91 M	9.17 M	-1.03	19.99 M
487	1401/03/16	191,000	193,500	185,800	191,050	0.29	190,500	0.0	4.14	142.71 K	2.72 B	1.16	1.46	13.26	42.75	9.74 M	16.61 M	-1.7	-802.04 M
488	1401/03/11	186,000	192,600	186,000	192,000	0.89	190,500	0.11	3.55	72.12 K	1.38 B	0.56	0.76	7.47	51.38	3.44 M	14.79 M	-4.3	-606.82 M
489	1401/03/10	190,100	192,350	190,100	191,000	0.47	190,300	0.11	1.18	52.47 K	1.01 B	0.4	0.54	14.31	14.19	9.01 M	4.93 M	1.83	1.3 M
490	1401/03/09	186,400	192,600	184,200	190,050	0.03	190,100	0.05	4.56	87.91 K	1.68 B	0.72	0.92	9.74	63.34	4.66 M	15.61 M	-3.35	-898.24 M
491	1401/03/08	188,100	191,000	184,100	189,000	-0.92	190,000	-0.39	3.75	366.44 K	6.95 B	5.13	4.71	4.29	11.83	8.07 M	21.64 M	-2.68	-523.83 M
492	1401/03/07	190,000	191,500	187,950	188,100	-1.42	190,750	-0.03	1.89	37.82 K	718.68 M	0.51	0.47	20.69	72.15	4.8 M	14.4 M	-3.0	-369.8 M
493	1401/03/04	190,050	193,000	190,000	190,000	-0.42	190,800	0.0	1.58	99.06 K	1.89 B	1.74	1.29	19.34	32.53	12.61 M	13.67 M	-1.08	-249.45 M
494	1401/03/03	190,950	191,200	187,150	191,100	0.13	190,800	-0.03	2.16	70.74 K	1.35 B	1.54	0.87	12.08	31.54	5.43 M	10.37 M	-1.91	-262.3 M
495	1401/03/02	192,500	192,500	186,900	190,900	-0.03	190,850	-0.05	3.0	40.35 K	764.62 M	0.95	0.49	19.68	67.21	4.3 M	8.03 M	-1.87	-363.42 M
496	1401/03/01	190,000	192,000	185,800	191,850	0.42	190,950	-0.05	3.34	109.19 K	2.08 B	3.71	1.34	7.44	38.57	3.78 M	13.37 M	-3.54	-647.53 M
497	1401/02/31	182,500	191,150	182,500	191,000	-0.08	191,050	-0.05	4.74	48.16 K	914.08 M	1.88	0.39	19.25	100.0	4.29 M	14.06 M	-3.28	-738.13 M
498	1401/02/28	189,000	192,950	185,200	188,000	-1.7	191,150	-0.05	4.18	15.81 K	296.98 M	0.17	0.12	68.33	49.36	4.32 M	5.43 M	-1.26	56.35 M
499	1401/02/27	188,700	193,000	188,700	189,100	-1.15	191,250	-0.03	2.28	16.61 K	316.04 M	0.15	0.12	100.0	81.21	4.94 M	5.24 M	-1.06	59.38 M
500	1401/02/26	190,000	191,400	188,550	189,500	-0.99	191,300	-0.05	1.51	22.93 K	434.01 M	0.15	0.16	94.06	99.89	6.58 M	8.18 M	-1.24	-25.29 M
501	1401/02/25	191,100	193,900	188,250	190,000	-0.81	191,400	-0.08	3.0	43.46 K	825.6 M	0.29	0.3	46.78	64.95	9.42 M	10.31 M	-1.09	-149.97 M
502	1401/02/24	193,850	197,150	190,400	194,000	1.33	191,550	0.05	3.55	29.11 K	563.64 M	0.17	0.19	100.0	76.34	11.5 M	7.82 M	1.47	133.34 M
503	1401/02/21	186,050	198,000	186,050	193,850	2.78	191,450	1.51	6.42	363.19 K	7.0 B	3.66	2.51	11.32	54.69	14.16 M	26.41 M	-1.87	-3.04 B
504	1401/02/20	187,000	192,100	183,900	190,000	0.74	188,600	0.0	4.46	101.26 K	1.91 B	1.01	0.7	19.66	42.5	8.17 M	14.76 M	-1.81	-436.21 M
505	1401/02/19	196,050	196,050	187,600	187,600	-0.5	188,600	0.03	4.5	221.95 K	4.19 B	3.44	1.62	7.1	7.49	6.33 M	8.25 M	-1.3	-16.16 M
506	1401/02/18	188,000	192,450	187,250	190,050	0.85	188,550	0.05	2.78	29.92 K	570.12 M	0.49	0.22	100.0	64.65	9.35 M	7.52 M	1.24	201.52 M
507	1401/02/17	183,200	192,000	183,200	189,950	0.96	188,450	0.16	4.8	127.98 K	2.42 B	2.53	0.96	7.47	54.66	3.94 M	19.2 M	-4.88	-1.14 B
508	1401/02/12	188,200	190,650	186,500	187,000	-0.61	188,150	0.0	2.23	14.66 K	275.49 M	0.26	0.11	82.41	100.0	5.16 M	6.56 M	-1.27	-48.47 M
509	1401/02/11	189,500	190,000	185,500	186,500	-0.9	188,150	-0.03	2.43	107.32 K	2.02 B	1.63	0.81	13.88	10.8	8.48 M	5.44 M	1.56	62.29 M
510	1401/02/10	190,500	190,500	187,600	188,850	0.35	188,200	0.0	1.55	42.93 K	807.87 M	0.6	0.32	34.25	75.56	5.12 M	10.53 M	-2.05	-333.76 M
511	1401/02/07	185,600	189,950	185,500	188,300	0.03	188,200	-0.03	2.4	15.14 K	283.47 M	0.18	0.11	83.02	100.0	3.8 M	4.23 M	-1.11	-48.13 M
512	1401/02/06	188,000	190,950	187,000	189,950	0.98	188,250	0.08	2.11	72.9 K	1.38 B	0.29	0.56	28.48	58.69	7.27 M	10.51 M	-1.45	-416.59 M
513	1401/02/05	190,900	190,950	186,150	188,100	0.0	188,100	0.0	2.58	40.24 K	757.33 M	0.15	0.3	46.74	78.37	8.63 M	11.41 M	-1.32	-239.54 M
514	1401/02/04	186,500	189,650	184,300	188,200	-0.05	188,100	-0.11	2.9	157.66 K	2.96 B	0.59	1.25	65.17	83.67	36.38 M	23.14 M	1.57	-547.6 M
515	1401/01/31	189,000	191,350	185,450	187,450	-0.45	188,300	0.0	3.18	69.47 K	1.31 B	0.25	0.55	66.3	90.12	9.97 M	12.54 M	-1.26	-311.63 M
516	1401/01/30	190,700	191,600	188,150	191,500	1.94	188,300	0.24	1.83	84.65 K	1.62 B	0.29	0.69	98.47	47.0	12.83 M	8.34 M	1.54	831.61 M
517	1401/01/29	180,000	188,050	180,000	188,050	5.0	187,850	4.89	4.47	894.35 K	16.8 B	6.0	11.26	14.65	7.83	15.68 M	9.46 M	1.66	1.15 B
518	1401/01/28	179,500	183,500	179,500	182,600	2.67	179,100	0.7	2.23	169.39 K	3.08 B	1.13	2.36	43.68	39.43	17.48 M	19.29 M	-1.1	130.87 M
519	1401/01/27	179,000	180,900	177,600	180,000	1.49	177,850	0.28	1.86	123.03 K	2.21 B	0.87	1.8	21.97	55.09	10.12 M	22.55 M	-2.23	-731.86 M
520	1401/01/24	174,600	181,000	174,600	180,100	1.98	177,350	0.42	3.67	131.49 K	2.36 B	1.0	2.06	16.36	23.93	6.34 M	12.04 M	-1.9	-178.97 M
521	1401/01/23	182,750	182,750	176,250	180,000	2.3	176,600	0.37	3.69	119.74 K	2.14 B	1.06	1.72	30.21	52.2	8.99 M	14.92 M	-1.66	-471.23 M
522	1401/01/22	178,000	181,950	175,000	180,900	3.91	175,950	1.06	3.97	201.95 K	3.62 B	2.42	3.22	63.41	14.8	16.77 M	7.66 M	2.19	1.76 B
523	1401/01/21	170,450	179,950	170,450	178,000	2.83	174,100	0.58	5.57	171.02 K	3.02 B	2.84	2.99	62.43	17.31	13.85 M	8.04 M	1.72	1.36 B
524	1401/01/20	170,100	175,000	170,000	175,000	1.19	173,100	0.09	2.94	81.84 K	1.43 B	1.58	1.38	46.34	32.38	9.57 M	11.54 M	-1.21	198.93 M
525	1401/01/17	175,000	175,000	172,000	173,250	0.17	172,950	0.0	1.74	80.4 K	1.39 B	1.76	1.36	50.53	49.96	10.03 M	21.7 M	-2.16	7.83 M
526	1401/01/16	176,350	176,350	172,250	175,000	1.21	172,950	0.03	2.38	29.35 K	510.66 M	0.66	0.49	78.34	27.09	8.51 M	6.59 M	1.29	261.71 M
527	1401/01/15	172,900	179,900	172,850	175,000	1.27	172,900	0.06	4.08	54.26 K	943.84 M	1.45	0.87	78.05	65.98	8.28 M	13.54 M	-1.64	113.97 M
528	1401/01/14	177,000	177,000	174,950	177,000	2.64	172,800	0.2	1.17	55.62 K	980.52 M	1.18	0.92	91.08	22.05	15.67 M	6.76 M	2.32	676.86 M
529	1401/01/10	178,000	178,000	175,200	177,000	2.85	172,450	0.2	1.6	38.64 K	684.21 M	0.88	0.58	100.0	35.59	12.0 M	13.53 M	-1.13	440.71 M
530	1401/01/09	177,000	179,800	175,000	179,500	4.57	172,100	0.26	2.74	51.18 K	904.39 M	1.09	0.69	25.04	44.27	4.19 M	8.01 M	-1.91	-173.89 M
531	1401/01/07	175,050	179,000	175,050	176,000	2.68	171,650	0.15	2.26	21.44 K	380.66 M	0.46	0.28	75.77	71.09	5.89 M	8.2 M	-1.39	17.84 M
532	1401/01/06	178,350	178,350	174,550	178,000	3.97	171,400	0.12	2.18	20.04 K	354.8 M	0.42	0.25	25.57	100.0	3.94 M	7.55 M	-1.91	-264.09 M
533	1400/12/28	171,000	178,000	168,250	176,900	3.48	171,200	0.15	5.79	104.73 K	1.81 B	3.5	1.37	20.57	32.7	11.98 M	8.43 M	1.42	-218.95 M
534	1400/12/25	170,000	170,000	167,400	168,000	-1.81	170,950	-0.09	1.55	22.88 K	384.08 M	0.61	0.25	100.0	20.19	7.84 M	5.17 M	1.52	306.54 M
535	1400/12/24	169,850	172,900	167,950	169,000	-1.26	171,100	-0.03	2.95	65.97 K	1.13 B	2.11	0.73	17.25	12.35	8.09 M	6.95 M	1.16	55.09 M
536	1400/12/23	167,500	170,000	167,150	169,850	-0.79	171,150	-0.03	1.71	17.22 K	291.16 M	0.23	0.19	35.15	61.64	2.33 M	5.98 M	-2.57	-77.13 M
537	1400/12/22	166,200	171,000	166,200	169,000	-1.34	171,200	-0.06	2.89	28.28 K	477.85 M	0.34	0.3	43.81	28.29	5.23 M	6.76 M	-1.29	74.16 M
538	1400/12/21	170,000	172,950	168,000	168,750	-1.52	171,300	-0.03	2.95	15.28 K	258.65 M	0.17	0.16	67.33	94.88	4.47 M	11.69 M	-2.62	-71.26 M
539	1400/12/18	169,100	173,900	169,100	171,350	0.0	171,350	0.0	2.84	59.26 K	1.02 B	0.57	0.63	26.03	33.82	8.02 M	9.55 M	-1.19	-79.2 M
540	1400/12/17	170,100	172,950	168,950	171,000	-0.2	171,350	0.0	2.37	36.25 K	620.93 M	0.32	0.39	24.17	37.95	10.72 M	11.78 M	-1.1	-85.54 M
541	1400/12/16	178,000	178,000	171,400	171,400	0.85	171,350	0.82	3.85	233.91 K	4.06 B	3.13	2.87	7.71	13.63	5.21 M	11.53 M	-2.21	-240.7 M
542	1400/12/15	172,650	177,300	167,500	170,700	0.62	169,950	0.18	5.85	66.61 K	1.15 B	0.82	0.83	25.47	73.08	8.59 M	13.52 M	-1.57	-546.15 M
543	1400/12/14	170,000	177,850	169,450	169,800	0.24	169,650	0.15	4.96	59.44 K	1.02 B	0.81	0.75	82.73	32.42	20.13 M	8.28 M	2.43	514.12 M
544	1400/12/11	166,200	170,000	166,200	170,000	0.21	169,400	-0.15	2.29	123.19 K	2.08 B	1.54	1.61	1.04	14.39	1.35 M	8.53 M	-6.31	-277.04 M
545	1400/12/09	168,800	171,800	167,050	169,000	-0.47	169,650	-0.09	2.84	83.16 K	1.4 B	0.79	1.06	2.98	43.98	2.46 M	51.39 M	-20.89	-574.82 M
546	1400/12/08	167,700	169,900	167,250	168,800	-0.65	169,800	-0.06	1.58	41.05 K	692.34 M	0.39	0.5	1.59	48.8	1.22 M	22.52 M	-18.44	-326.87 M
547	1400/12/07	170,000	170,900	169,000	170,000	0.0	169,900	-0.06	1.12	97.92 K	1.66 B	0.89	1.21	0.96	15.93	2.0 M	15.53 M	-7.79	-248.07 M
548	1400/12/04	169,050	171,000	169,000	171,000	0.56	170,000	-0.03	1.18	21.36 K	361.62 M	0.19	0.25	11.24	21.29	3.39 M	9.62 M	-2.84	-36.34 M
549	1400/12/03	170,950	171,350	168,550	171,200	0.77	170,050	0.09	1.66	156.11 K	2.66 B	1.04	1.9	1.25	27.4	3.32 M	27.01 M	-8.13	-695.98 M
550	1400/12/02	169,150	170,950	168,000	169,000	-0.76	169,900	-0.23	1.76	208.32 K	3.52 B	1.89	2.82	3.01	19.68	7.08 M	21.67 M	-3.06	-587.18 M
551	1400/12/01	168,050	171,900	168,050	170,300	-0.03	170,300	-0.03	2.29	44.74 K	759.76 M	0.41	0.61	1.47	34.0	1.25 M	11.23 M	-9.02	-247.09 M
552	1400/11/30	172,000	172,000	167,150	170,800	0.23	170,350	-0.03	2.9	121.58 K	2.07 B	1.16	1.78	3.18	15.21	3.14 M	10.49 M	-3.34	-248.72 M
553	1400/11/27	171,900	172,000	166,850	171,300	0.53	170,400	0.0	3.09	29.1 K	495.59 M	0.28	0.35	2.3	49.2	1.04 M	8.13 M	-7.85	-232.46 M
554	1400/11/25	169,650	171,900	166,350	170,000	-0.38	170,400	-0.15	3.34	345.04 K	5.87 B	8.43	5.24	0.62	9.57	2.43 M	13.71 M	-5.63	-525.58 M
555	1400/11/24	166,000	169,650	165,200	168,000	-1.61	170,650	-0.06	2.69	11.73 K	195.27 M	0.29	0.18	76.66	92.66	4.68 M	10.05 M	-2.15	-31.25 M
556	1400/11/23	166,400	171,100	166,400	167,000	-2.22	170,750	-0.03	2.82	39.64 K	674.44 M	1.08	0.61	62.97	61.96	15.17 M	8.89 M	1.71	6.85 M
557	1400/11/20	170,950	171,000	166,550	167,000	-2.45	170,800	-0.23	2.67	100.72 K	1.7 B	4.11	1.67	5.96	18.84	2.53 M	9.16 M	-3.61	-219.17 M
558	1400/11/19	171,950	171,950	167,050	170,950	-0.18	171,200	-0.03	2.93	22.41 K	380.75 M	0.76	0.36	9.36	48.39	1.55 M	8.01 M	-5.17	-148.6 M
559	1400/11/18	165,100	171,350	165,100	170,000	-0.82	171,250	-0.09	3.79	30.18 K	509.64 M	0.87	0.49	4.08	66.64	1.89 M	17.88 M	-9.45	-318.83 M
560	1400/11/17	171,500	171,900	166,650	167,200	-2.48	171,400	-0.03	3.15	11.02 K	185.95 M	0.2	0.17	53.76	88.01	6.66 M	10.23 M	-1.53	-63.68 M
561	1400/11/16	171,500	172,450	169,500	172,000	0.29	171,450	-0.03	1.74	19.02 K	324.16 M	0.25	0.29	43.67	85.83	8.85 M	9.59 M	-1.08	-136.67 M
562	1400/11/13	172,950	172,950	168,100	168,950	-1.49	171,500	0.0	2.89	39.97 K	686.07 M	0.48	0.61	24.38	54.69	5.07 M	13.4 M	-2.64	-207.93 M
563	1400/11/12	171,500	174,000	170,000	170,000	-0.87	171,500	0.0	2.35	48.04 K	824.18 M	0.47	0.75	19.99	26.71	7.16 M	10.48 M	-1.46	-55.43 M
564	1400/11/11	173,200	173,900	169,800	173,000	0.9	171,500	0.03	2.41	56.06 K	964.31 M	0.54	0.9	12.08	20.19	3.76 M	6.96 M	-1.85	-78.25 M
565	1400/11/10	174,000	175,000	169,750	175,000	2.22	171,450	0.15	3.09	118.24 K	2.04 B	1.34	2.05	11.7	86.3	8.51 M	25.12 M	-2.95	-1.52 B
566	1400/11/09	171,000	174,950	170,000	170,100	-0.38	171,200	0.26	2.91	117.31 K	2.03 B	1.66	2.24	47.21	70.54	13.68 M	36.69 M	-2.68	-473.25 M
567	1400/11/06	165,150	176,500	165,150	174,000	2.02	170,750	0.12	6.87	75.07 K	1.29 B	1.23	1.5	9.29	60.93	4.0 M	10.94 M	-2.73	-667.58 M
568	1400/11/05	169,000	172,000	163,000	171,500	0.15	170,550	-0.41	5.52	144.75 K	2.44 B	1.56	3.32	3.13	24.98	5.09 M	9.23 M	-1.81	-532.59 M
569	1400/11/04	172,500	172,500	163,400	165,300	-3.87	171,250	-0.41	5.57	63.5 K	1.05 B	0.76	1.54	54.21	36.26	9.49 M	14.65 M	-1.54	188.67 M
570	1400/11/03	170,050	172,100	167,300	170,850	-0.76	171,950	-0.12	2.87	38.93 K	658.33 M	0.48	0.9	16.12	76.56	3.66 M	15.27 M	-4.17	-397.9 M
571	1400/11/02	176,000	177,000	171,600	172,000	0.0	172,150	0.09	3.15	32.09 K	561.98 M	0.42	0.68	84.59	29.3	13.58 M	4.99 M	2.72	310.68 M
572	1400/10/29	172,050	175,400	171,950	175,400	2.01	172,000	0.03	2.01	25.74 K	445.83 M	0.36	0.51	51.81	60.46	7.96 M	4.49 M	1.77	-38.6 M
573	1400/10/28	166,100	173,050	165,050	173,000	0.41	171,950	-0.2	4.85	303.78 K	5.21 B	11.64	8.2	2.23	85.76	6.12 M	58.08 M	-9.49	-4.36 B
574	1400/10/27	165,550	170,000	165,550	169,850	-1.48	172,300	-0.06	2.69	18.33 K	310.41 M	0.73	0.46	7.34	72.17	1.42 M	8.0 M	-5.62	-201.25 M
575	1400/10/26	168,200	168,200	165,550	168,050	-2.69	172,400	-0.17	1.6	26.14 K	434.41 M	0.8	0.66	43.02	42.69	6.03 M	8.06 M	-1.34	1.44 M
576	1400/10/25	166,450	172,000	166,450	167,650	-2.95	172,700	-0.03	3.33	8.46 K	142.67 M	0.22	0.21	84.03	100.0	5.0 M	4.76 M	1.05	-22.78 M
577	1400/10/22	173,000	173,000	168,600	168,850	-2.29	172,750	-0.03	2.61	5.58 K	94.37 M	0.13	0.13	100.0	100.0	2.86 M	7.26 M	-2.54	0.0
578	1400/10/21	168,500	175,000	168,500	171,000	-1.24	172,800	-0.2	3.86	72.02 K	1.23 B	2.01	1.63	32.17	93.73	9.4 M	42.59 M	-4.53	-755.26 M
579	1400/10/20	170,000	173,450	169,300	173,400	0.14	173,150	0.0	2.45	12.95 K	223.88 M	0.34	0.27	20.52	63.83	4.18 M	5.72 M	-1.37	-96.98 M
580	1400/10/19	172,700	175,000	166,500	169,600	-2.08	173,150	-0.03	5.11	64.4 K	1.11 B	2.25	1.3	22.47	84.88	5.1 M	14.08 M	-2.76	-693.69 M
581	1400/10/18	170,150	177,450	168,550	170,250	-1.78	173,200	-0.08	5.28	38.76 K	664.06 M	1.67	0.8	47.85	98.7	7.06 M	13.38 M	-1.89	-337.66 M
582	1400/10/15	174,299	179,346	171,000	174,000	0.41	173,330	0.03	4.88	32.69 K	569.16 M	1.48	0.67	7.06	86.22	2.23 M	9.44 M	-4.23	-450.53 M
583	1400/10/14	174,199	174,480	170,000	171,200	-1.26	173,282	-0.06	2.64	30.48 K	522.39 M	1.54	0.61	9.23	52.53	3.21 M	10.98 M	-3.42	-226.23 M
584	1400/10/13	175,400	175,400	170,100	171,550	-1.12	173,387	-0.06	3.12	23.22 K	396.93 M	1.28	0.45	32.92	100.0	5.44 M	30.53 M	-5.61	-266.26 M
585	1400/10/12	175,900	175,900	172,000	174,450	0.54	173,491	-0.01	2.27	17.82 K	307.66 M	0.6	0.34	3.28	99.68	918.56 K	13.94 M	-15.18	-296.56 M
586	1400/10/11	175,100	175,100	170,251	171,010	-1.46	173,517	-0.01	2.85	11.79 K	203.42 M	0.24	0.21	52.13	96.88	3.93 M	5.47 M	-1.39	-91.02 M
587	1400/10/08	170,050	174,950	170,026	174,930	0.81	173,537	0.01	2.9	27.43 K	477.1 M	0.42	0.47	70.41	100.0	17.68 M	15.39 M	1.15	-141.15 M
588	1400/10/07	174,000	175,250	171,756	174,980	0.86	173,518	0.02	2.03	18.62 K	324.54 M	0.28	0.32	59.57	67.81	8.41 M	6.29 M	1.34	-26.74 M
589	1400/10/06	172,103	175,989	172,101	173,500	0.01	173,491	0.0	2.26	15.24 K	264.31 M	0.2	0.21	26.86	70.29	2.54 M	6.19 M	-2.44	-114.78 M
590	1400/10/05	173,000	173,886	170,000	172,000	-1.02	173,491	-0.16	2.29	76.61 K	1.32 B	1.13	1.06	6.69	91.17	4.4 M	42.82 M	-9.73	-1.11 B
591	1400/10/04	176,923	178,658	174,330	174,330	0.51	173,770	0.18	2.48	111.44 K	1.95 B	2.11	1.62	10.31	39.91	4.91 M	21.05 M	-4.29	-577.59 M
592	1400/10/01	173,000	177,334	173,000	175,600	1.5	173,454	0.26	2.51	101.02 K	1.77 B	2.31	1.52	35.13	44.72	22.25 M	17.63 M	1.26	-170.08 M
593	1400/09/30	175,620	175,620	170,008	171,000	-1.17	173,009	-0.01	3.3	28.17 K	486.17 M	0.51	0.43	19.01	64.46	2.8 M	7.64 M	-2.73	-220.94 M
594	1400/09/29	168,322	174,998	168,322	169,820	-1.94	173,030	-0.08	3.97	66.18 K	1.14 B	1.13	1.02	10.48	23.62	5.68 M	6.89 M	-1.21	-149.52 M
595	1400/09/28	168,402	172,999	168,402	169,100	-2.45	173,174	-0.1	2.73	33.51 K	570.73 M	0.47	0.52	14.73	90.44	4.42 M	12.9 M	-2.92	-432.13 M
596	1400/09/27	173,000	174,000	170,000	170,100	-1.94	173,349	-0.07	2.35	35.16 K	602.95 M	0.51	0.55	70.62	35.07	13.31 M	8.46 M	1.57	214.37 M
597	1400/09/24	174,690	178,573	170,102	171,903	-0.84	173,468	0.06	4.98	55.91 K	975.1 M	0.86	0.89	9.02	30.11	4.19 M	6.52 M	-1.56	-205.64 M
598	1400/09/23	164,701	176,490	164,701	170,021	-1.91	173,365	0.02	7.16	83.03 K	1.44 B	1.39	1.29	26.66	52.57	14.24 M	9.97 M	1.43	-373.48 M
599	1400/09/22	170,000	173,470	168,393	168,398	-3.09	173,324	-0.26	3.01	85.14 K	1.45 B	1.59	1.36	4.77	100.0	2.67 M	22.37 M	-8.39	-1.38 B
600	1400/09/21	167,302	172,110	166,100	172,110	-1.45	173,768	-0.51	3.62	96.13 K	1.63 B	2.36	1.52	14.16	71.1	5.24 M	25.17 M	-4.8	-927.12 M
601	1400/09/20	170,400	171,350	168,261	168,850	-3.43	174,651	-0.11	1.84	24.31 K	413.82 M	0.42	0.38	34.91	58.59	3.61 M	6.93 M	-1.92	-98.0 M
602	1400/09/17	172,100	175,600	170,000	172,000	-1.75	174,847	-0.12	3.29	35.42 K	608.04 M	0.61	0.56	39.06	100.0	4.17 M	11.92 M	-2.86	-370.51 M
603	1400/09/16	169,000	172,000	168,918	171,990	-1.99	175,060	-0.24	1.82	56.96 K	975.75 M	1.1	0.91	4.89	64.76	1.91 M	13.16 M	-6.9	-584.21 M
604	1400/09/15	172,598	172,967	167,263	169,185	-3.91	175,480	-0.33	3.41	54.13 K	919.89 M	0.54	0.86	69.8	99.83	7.47 M	22.4 M	-3.0	-276.28 M
605	1400/09/14	172,005	176,035	168,780	172,600	-2.12	176,066	-0.15	4.3	32.47 K	557.32 M	0.3	0.51	43.35	99.29	3.78 M	19.08 M	-5.05	-311.74 M
606	1400/09/13	171,295	176,000	171,295	173,247	-1.89	176,334	-0.14	2.75	109.12 K	1.91 B	1.13	1.58	2.21	62.07	2.65 M	21.2 M	-8.01	-1.14 B
607	1400/09/10	172,000	174,000	169,353	171,111	-3.27	176,589	-0.17	2.74	37.13 K	639.73 M	0.37	0.54	31.82	78.04	4.73 M	9.99 M	-2.11	-295.69 M
608	1400/09/09	172,002	177,000	172,002	173,451	-2.0	176,898	-0.05	2.91	25.75 K	450.39 M	0.27	0.37	27.32	99.12	4.73 M	10.15 M	-2.14	-323.35 M
609	1400/09/08	175,000	179,279	170,500	177,100	-1.22	176,993	-1.28	5.15	294.39 K	5.15 B	6.25	4.92	8.23	39.18	5.5 M	30.58 M	-5.56	-1.59 B
610	1400/09/07	172,521	176,490	171,515	174,820	-2.89	179,279	-0.42	2.9	81.0 K	1.42 B	2.37	1.42	32.31	100.0	10.9 M	22.49 M	-2.06	-958.96 M
611	1400/09/06	174,110	176,600	171,940	174,800	-3.19	180,030	-0.29	2.71	42.69 K	741.63 M	1.28	0.71	36.17	100.0	4.71 M	18.09 M	-3.84	-473.38 M
612	1400/09/03	174,510	179,499	174,510	176,000	-2.78	180,557	-0.26	2.86	54.07 K	952.72 M	1.86	0.81	75.64	81.33	11.81 M	13.84 M	-1.17	-54.21 M
613	1400/09/02	179,960	179,960	175,000	176,220	-2.72	181,032	-0.06	2.83	12.89 K	227.36 M	0.26	0.17	93.06	92.28	2.64 M	5.38 M	-2.03	1.77 M
614	1400/09/01	179,800	179,967	175,000	175,230	-3.45	181,145	-0.19	2.84	45.0 K	797.77 M	0.88	0.58	56.79	100.0	4.27 M	17.73 M	-4.15	-344.7 M
615	1400/08/30	175,060	179,989	175,060	179,498	-1.14	181,490	-0.04	2.82	16.34 K	292.42 M	0.24	0.21	34.08	100.0	2.32 M	6.65 M	-2.87	-192.77 M
616	1400/08/29	178,200	182,110	174,926	178,990	-1.6	181,566	-0.18	4.11	37.93 K	671.61 M	0.55	0.49	41.4	100.0	3.92 M	15.26 M	-3.9	-393.53 M
617	1400/08/26	180,030	182,999	179,259	181,000	-0.54	181,900	-0.05	2.09	33.02 K	596.45 M	0.48	0.38	60.09	100.0	6.64 M	10.65 M	-1.6	-238.05 M
618	1400/08/25	177,966	188,000	176,515	181,996	-0.22	181,983	-0.22	6.51	117.91 K	2.13 B	2.34	1.11	28.36	70.69	8.05 M	17.7 M	-2.2	-900.83 M
619	1400/08/24	184,498	184,498	179,012	180,500	-1.07	182,389	-0.03	3.06	49.6 K	901.7 M	0.9	0.46	82.8	91.7	18.66 M	16.87 M	1.11	-80.28 M
620	1400/08/23	179,840	183,500	177,016	180,096	-1.4	182,448	-0.11	3.66	100.62 K	1.83 B	2.3	0.93	13.77	67.71	4.27 M	13.75 M	-3.22	-985.39 M
621	1400/08/22	183,500	183,990	178,998	179,840	-1.61	182,645	-0.08	2.79	42.1 K	761.78 M	0.54	0.38	82.94	85.82	10.89 M	11.08 M	-1.02	-21.93 M
622	1400/08/19	181,010	183,998	179,801	180,500	-1.33	182,786	-0.08	2.33	31.46 K	567.83 M	0.4	0.28	68.11	100.0	6.14 M	15.35 M	-2.5	-181.08 M
623	1400/08/18	184,400	184,799	179,000	182,400	-0.33	182,926	-0.04	3.24	28.54 K	518.08 M	0.34	0.25	79.96	100.0	5.75 M	8.63 M	-1.5	-103.84 M
624	1400/08/17	182,000	184,250	180,000	182,000	-0.59	183,002	-0.04	2.36	73.26 K	1.34 B	0.85	0.62	64.94	86.24	14.47 M	17.47 M	-1.21	-284.89 M
625	1400/08/16	181,500	185,999	181,103	184,200	0.59	183,073	-0.02	2.7	43.24 K	789.4 M	0.53	0.36	61.47	100.0	10.11 M	9.87 M	1.02	-304.16 M
626	1400/08/15	182,001	188,490	182,001	185,560	1.59	183,118	0.25	3.57	211.38 K	3.89 B	3.37	1.87	66.33	40.76	14.32 M	16.5 M	-1.15	993.79 M
627	1400/08/12	177,100	184,550	177,100	182,790	0.06	182,663	-0.01	4.21	34.57 K	630.18 M	0.38	0.3	54.17	67.75	6.21 M	6.67 M	-1.07	-85.57 M
628	1400/08/11	182,735	183,200	181,400	182,900	0.09	182,687	-0.03	0.99	54.56 K	994.41 M	0.45	0.47	13.8	91.16	4.73 M	18.5 M	-3.91	-769.27 M
629	1400/08/10	179,220	183,850	174,300	181,950	-0.57	182,735	-0.14	5.48	85.76 K	1.56 B	0.72	0.66	47.41	48.42	15.36 M	10.32 M	1.49	-15.8 M
630	1400/08/09	184,880	184,880	175,200	176,460	-3.72	182,992	-0.15	5.53	23.74 K	420.03 M	0.2	0.18	38.9	100.0	3.33 M	9.13 M	-2.74	-256.63 M
631	1400/08/08	180,032	184,888	177,510	177,889	-3.21	183,270	-0.28	4.16	114.61 K	2.08 B	1.13	0.86	16.03	66.49	7.75 M	21.26 M	-2.74	-1.05 B
632	1400/08/05	177,000	189,990	177,000	180,000	-1.99	183,791	0.07	7.34	176.28 K	3.24 B	1.62	1.36	21.53	14.43	9.98 M	7.43 M	1.34	230.29 M
633	1400/08/04	174,511	191,500	174,500	185,640	1.08	183,660	0.01	9.74	206.91 K	3.8 B	1.22	1.7	4.76	42.08	3.48 M	13.0 M	-3.74	-1.42 B
634	1400/08/03	181,300	181,300	175,800	176,020	-4.69	183,648	-0.56	3.13	73.76 K	1.31 B	0.43	0.6	26.23	99.12	4.08 M	15.24 M	-3.73	-952.48 M
635	1400/08/01	184,498	184,498	178,990	180,990	-2.17	184,674	-0.18	3.08	35.16 K	632.87 M	0.19	0.26	49.35	100.0	5.58 M	11.1 M	-1.99	-320.54 M
636	1400/07/28	182,932	185,699	181,460	181,500	-1.93	184,999	-0.04	2.34	14.18 K	258.33 M	0.07	0.1	72.65	100.0	3.68 M	5.62 M	-1.53	-70.66 M
637	1400/07/27	188,500	188,500	182,776	184,950	-0.18	185,076	-0.11	3.13	213.54 K	3.95 B	1.28	1.64	36.78	64.63	18.14 M	42.49 M	-2.34	-1.1 B
638	1400/07/26	183,500	188,499	181,400	185,600	0.32	185,286	0.15	3.91	509.36 K	9.44 B	6.35	4.79	7.37	12.38	10.23 M	14.08 M	-1.38	-472.59 M
639	1400/07/25	188,379	188,400	182,750	183,622	-0.72	185,014	0.03	3.09	82.12 K	1.52 B	0.82	0.79	44.57	60.94	11.9 M	12.05 M	-1.01	-249.21 M
640	1400/07/24	184,600	188,010	184,600	185,000	0.24	184,955	0.22	1.85	99.78 K	1.86 B	1.15	0.99	69.49	38.76	11.36 M	10.17 M	1.12	572.52 M
641	1400/07/21	183,400	188,200	183,033	184,546	0.02	184,555	0.03	2.82	98.79 K	1.83 B	1.13	0.98	10.32	24.18	5.09 M	6.13 M	-1.2	-252.89 M
642	1400/07/20	184,000	185,000	180,984	183,400	-0.74	184,508	-0.14	2.22	46.3 K	841.81 M	0.53	0.44	53.32	100.0	9.97 M	13.15 M	-1.32	-392.94 M
643	1400/07/19	185,980	186,555	182,015	183,714	-0.54	184,759	0.02	2.49	74.02 K	1.37 B	0.8	0.69	27.31	67.42	5.42 M	12.15 M	-2.24	-549.26 M
644	1400/07/18	181,510	185,400	180,000	184,999	-0.09	184,715	-0.24	3.0	179.79 K	3.3 B	1.36	1.64	13.05	79.41	6.25 M	26.24 M	-4.2	-2.19 B
645	1400/07/17	185,300	186,000	181,500	181,620	-2.02	185,164	-0.1	2.48	36.41 K	664.51 M	0.25	0.33	60.12	99.52	5.63 M	7.43 M	-1.32	-261.83 M
646	1400/07/14	185,542	186,828	183,000	185,180	-0.2	185,355	-0.1	2.09	100.45 K	1.85 B	0.69	0.9	63.17	59.56	15.41 M	15.77 M	-1.02	67.06 M
647	1400/07/12	186,500	186,500	182,182	184,440	-0.62	185,542	-0.03	2.37	43.32 K	800.8 M	0.28	0.38	100.0	80.94	7.48 M	9.53 M	-1.27	152.67 M
648	1400/07/11	186,000	187,800	182,420	185,990	0.23	185,600	0.02	2.95	104.33 K	1.94 B	0.72	0.93	87.39	57.37	14.0 M	10.49 M	1.33	581.63 M
649	1400/07/10	184,445	187,400	182,464	187,400	1.6	185,565	0.61	2.71	377.65 K	7.03 B	4.39	3.85	45.6	27.14	14.97 M	16.73 M	-1.12	1.3 B
650	1400/07/07	180,003	186,155	180,003	184,900	0.34	184,445	0.09	3.42	105.01 K	1.94 B	0.9	1.09	51.31	52.6	12.47 M	15.49 M	-1.24	-24.94 M
651	1400/07/06	182,500	184,350	182,500	184,000	-0.2	184,279	-0.05	1.01	96.47 K	1.77 B	0.8	0.89	29.15	75.01	8.92 M	27.72 M	-3.11	-813.37 M
652	1400/07/04	179,690	188,750	179,690	188,750	2.43	184,370	0.05	5.04	89.84 K	1.66 B	0.81	0.8	33.68	75.41	12.16 M	13.92 M	-1.14	-693.08 M
653	1400/07/03	183,200	186,200	178,062	183,000	-0.7	184,274	-0.01	4.57	50.95 K	938.17 M	0.47	0.42	85.34	46.61	8.61 M	8.25 M	1.04	363.38 M
654	1400/06/31	183,999	187,000	179,056	184,588	0.09	184,287	-0.08	4.44	87.7 K	1.61 B	0.9	0.7	7.19	48.4	2.11 M	9.06 M	-4.3	-663.4 M
655	1400/06/30	186,130	186,130	178,719	183,999	-1.14	184,427	-0.91	4.15	258.94 K	4.73 B	4.82	2.18	17.09	73.9	16.83 M	41.6 M	-2.47	-2.69 B
656	1400/06/29	183,340	188,600	178,001	186,019	0.05	186,130	0.11	5.95	119.13 K	2.23 B	2.42	1.01	8.92	66.45	4.13 M	15.57 M	-3.77	-1.28 B
657	1400/06/28	180,760	183,980	179,450	181,090	-2.8	185,927	-0.2	2.52	40.43 K	732.93 M	0.62	0.3	77.49	100.0	10.72 M	14.37 M	-1.34	-164.96 M
658	1400/06/27	182,656	186,400	181,000	181,100	-2.94	186,306	-0.15	2.98	35.04 K	639.0 M	0.42	0.24	57.19	100.0	6.19 M	12.29 M	-1.98	-273.56 M
659	1400/06/24	188,580	188,580	183,000	183,110	-1.97	186,582	-0.11	3.05	32.78 K	601.26 M	0.26	0.18	100.0	99.69	8.59 M	4.72 M	1.82	1.89 M
660	1400/06/23	186,863	187,500	183,820	186,870	0.0	186,788	-0.04	2.0	41.13 K	764.64 M	0.33	0.21	71.87	100.0	6.24 M	7.08 M	-1.13	-215.13 M
661	1400/06/22	183,551	187,370	182,719	185,980	-0.59	186,863	-0.12	2.55	96.88 K	1.8 B	0.73	0.48	19.59	89.64	5.11 M	24.09 M	-4.71	-1.26 B
662	1400/06/21	191,000	191,000	183,510	186,152	-0.39	187,083	0.1	4.08	119.38 K	2.24 B	0.93	0.59	13.43	90.01	3.58 M	16.67 M	-4.65	-1.72 B
663	1400/06/20	184,001	192,000	184,001	186,707	0.0	186,890	0.1	4.35	126.93 K	2.38 B	1.1	0.62	47.85	64.47	14.79 M	13.11 M	1.13	-395.52 M
664	1400/06/17	184,100	188,420	184,000	184,000	-2.27	186,708	-0.84	2.4	234.91 K	4.34 B	2.77	1.12	16.41	17.63	9.37 M	4.94 M	1.9	-52.86 M
665	1400/06/16	189,000	189,000	183,330	185,000	-1.9	188,283	-0.16	3.09	39.87 K	736.32 M	0.43	0.18	81.36	96.33	9.08 M	6.33 M	1.43	-110.26 M
666	1400/06/15	184,300	193,420	184,100	185,990	-1.2	188,576	0.17	5.06	141.39 K	2.68 B	1.07	0.63	31.99	92.74	10.08 M	16.79 M	-1.67	-1.63 B
667	1400/06/14	189,001	189,001	184,003	185,500	-1.69	188,254	-0.23	2.72	95.82 K	1.78 B	0.66	0.28	93.17	76.06	15.4 M	13.18 M	1.17	305.27 M
668	1400/06/13	192,000	193,500	187,922	189,001	0.21	188,695	0.05	2.97	63.78 K	1.21 B	0.36	0.18	76.16	100.0	8.21 M	11.29 M	-1.37	-287.94 M
669	1400/06/10	184,709	190,000	184,709	189,511	0.48	188,598	-0.01	2.86	83.58 K	1.58 B	0.43	0.23	48.01	74.02	6.15 M	10.8 M	-1.76	-409.97 M
670	1400/06/09	183,320	187,970	181,000	183,900	-2.98	188,610	-0.5	3.85	78.21 K	1.43 B	0.38	0.21	72.82	93.29	6.65 M	9.83 M	-1.48	-293.35 M
671	1400/06/08	189,607	194,999	184,846	186,000	-3.6	189,554	-1.76	5.49	336.42 K	6.31 B	2.15	0.84	24.46	99.82	14.99 M	23.87 M	-1.59	-4.76 B
672	1400/06/07	195,264	195,990	190,642	192,900	-0.18	192,956	-0.15	2.81	164.1 K	3.16 B	0.83	0.38	35.76	98.42	8.82 M	13.51 M	-1.53	-1.98 B
673	1400/06/06	192,000	199,350	190,119	195,264	1.84	193,243	0.79	4.86	212.9 K	4.16 B	1.03	0.45	47.97	83.93	15.59 M	20.54 M	-1.32	-1.5 B
674	1400/06/03	196,000	196,000	190,200	193,990	1.4	191,734	0.22	3.05	172.7 K	3.33 B	0.53	0.35	52.56	53.5	13.45 M	12.28 M	1.1	-31.38 M
675	1400/06/02	195,998	196,000	192,690	196,000	3.15	191,309	0.68	1.72	136.57 K	2.67 B	0.38	0.28	50.88	83.83	9.97 M	14.6 M	-1.46	-878.2 M
676	1400/06/01	192,500	196,000	192,500	193,009	2.0	190,017	0.42	1.82	96.62 K	1.87 B	0.25	0.2	100.0	88.8	11.34 M	11.46 M	-1.01	209.52 M
677	1400/05/31	189,000	192,969	183,820	192,500	4.74	189,228	2.96	4.98	369.23 K	7.08 B	1.07	0.77	28.54	42.29	9.76 M	15.6 M	-1.6	-973.39 M
678	1400/05/24	186,640	189,000	178,000	189,000	2.68	183,780	-0.16	6.18	254.98 K	4.68 B	0.78	0.54	52.17	85.68	11.84 M	17.05 M	-1.44	-1.57 B
679	1400/05/23	181,000	185,363	177,747	185,363	5.0	184,073	4.27	4.28	763.17 K	14.05 B	3.19	1.69	41.83	38.35	21.14 M	16.78 M	1.26	487.77 M
680	1400/05/20	178,000	179,900	176,000	179,800	3.53	176,537	1.65	2.22	321.24 K	5.75 B	1.31	0.74	68.77	63.23	24.86 M	22.03 M	1.13	318.17 M
681	1400/05/19	175,990	176,990	172,046	176,701	2.71	173,666	0.94	2.87	232.31 K	4.09 B	1.02	0.54	52.66	69.86	21.99 M	18.33 M	1.2	-704.01 M
682	1400/05/18	175,899	176,000	172,010	175,030	2.34	172,046	0.6	2.32	152.29 K	2.66 B	0.22	0.36	28.13	82.89	9.37 M	12.84 M	-1.37	-1.46 B
683	1400/05/17	173,000	174,400	169,610	172,900	1.34	171,028	0.25	2.82	171.81 K	2.96 B	0.25	0.41	18.64	46.76	6.19 M	10.8 M	-1.74	-831.3 M
684	1400/05/16	170,200	173,648	169,570	173,400	2.27	170,607	0.62	2.4	319.91 K	5.49 B	0.47	0.78	22.91	87.33	13.09 M	23.84 M	-1.82	-3.53 B
685	1400/05/13	175,400	175,400	168,140	171,995	2.34	169,552	0.89	4.32	348.84 K	5.95 B	0.51	0.88	59.49	99.69	15.95 M	33.52 M	-2.1	-2.39 B
686	1400/05/12	176,080	176,080	167,700	173,000	3.16	168,060	0.22	5.0	140.78 K	2.38 B	0.17	0.36	100.0	85.87	18.47 M	26.23 M	-1.42	336.7 M
687	1400/05/06	177,000	180,000	175,001	178,000	1.17	179,199	1.85	2.86	2.51 M	45.01 B	5.21	9.03	10.87	19.07	16.7 M	36.54 M	-2.19	-3.69 B
688	1400/05/05	172,510	177,600	172,510	175,002	-0.89	175,946	-0.35	2.95	167.62 K	2.92 B	0.25	0.61	70.18	94.75	14.76 M	9.86 M	1.5	-718.44 M
689	1400/05/04	176,000	183,372	165,908	178,400	2.15	176,566	1.1	10.53	238.15 K	4.27 B	0.32	0.87	56.36	78.8	30.46 M	18.8 M	1.62	-958.0 M
690	1400/04/23	174,000	176,100	169,500	173,500	-1.48	174,640	-0.84	3.89	349.28 K	6.05 B	0.5	1.32	74.55	100.0	11.51 M	14.24 M	-1.24	-1.54 B
691	1400/04/22	179,900	180,812	163,595	173,200	0.58	176,113	2.27	10.52	899.62 K	15.84 B	1.7	3.93	38.31	75.75	12.54 M	25.43 M	-2.03	-5.93 B
692	1400/04/21	167,000	172,695	165,500	172,695	5.0	172,205	4.7	4.35	756.25 K	13.02 B	1.88	3.87	51.71	40.8	12.33 M	17.65 M	-1.43	1.42 B
693	1400/04/20	159,880	164,635	159,000	164,635	5.0	164,472	4.9	3.54	1.12 M	18.37 B	5.49	7.98	63.34	13.97	46.54 M	13.3 M	3.5	9.07 B
694	1400/04/19	156,487	157,223	155,421	157,223	5.0	156,796	4.71	1.16	633.81 K	9.96 B	4.91	5.67	93.46	10.16	33.13 M	7.67 M	4.32	8.3 B
695	1400/04/16	155,900	156,470	150,000	155,401	4.27	149,737	0.47	4.31	85.57 K	1.32 B	0.7	0.66	97.82	100.0	10.79 M	10.11 M	1.07	-28.8 M
696	1400/04/15	155,500	155,500	148,800	151,900	2.13	149,036	0.21	4.5	58.7 K	894.65 M	0.43	0.43	100.0	84.96	9.83 M	6.55 M	1.5	134.57 M
697	1400/04/14	154,952	154,952	150,599	150,599	2.05	148,726	0.78	2.89	118.74 K	1.83 B	0.98	0.88	97.46	82.58	7.41 M	11.38 M	-1.54	272.68 M
698	1400/04/13	153,089	153,629	153,079	153,629	5.0	147,574	0.86	0.36	120.07 K	1.84 B	1.21	0.85	85.58	50.02	11.96 M	9.51 M	1.26	655.83 M
699	1400/04/12	146,774	151,015	144,000	151,015	5.0	146,314	1.73	4.87	262.29 K	3.95 B	3.33	2.03	100.0	48.22	20.13 M	9.91 M	2.03	2.04 B
700	1400/04/09	144,000	144,990	142,000	144,033	0.16	143,824	0.01	2.11	48.77 K	702.78 M	0.55	0.38	84.39	100.0	7.06 M	11.34 M	-1.61	-109.71 M
701	1400/04/08	147,776	147,776	143,000	143,000	-0.53	143,803	0.03	3.34	135.93 K	1.96 B	1.79	1.08	52.1	22.74	12.14 M	10.85 M	1.12	574.46 M
702	1400/04/07	145,000	147,971	143,730	144,300	0.4	143,767	0.03	2.95	39.15 K	566.05 M	0.37	0.3	91.97	100.0	8.01 M	13.16 M	-1.64	-45.46 M
703	1400/04/06	148,000	148,000	143,700	145,000	0.91	143,719	0.02	2.99	10.02 K	145.7 M	0.08	0.07	100.0	100.0	2.6 M	3.94 M	-1.51	0.0
704	1400/04/05	145,000	148,000	142,000	143,671	0.61	143,695	0.63	4.23	160.53 K	2.36 B	1.21	1.26	96.16	49.62	26.33 M	15.18 M	1.73	1.1 B
705	1400/04/02	143,000	146,900	141,206	146,199	2.61	142,797	0.23	4.03	97.34 K	1.41 B	0.64	0.76	29.09	100.0	9.54 M	19.31 M	-2.02	-999.58 M
706	1400/04/01	141,170	144,180	141,000	143,999	1.13	142,474	0.06	2.26	71.9 K	1.03 B	0.42	0.57	83.42	40.45	17.89 M	8.5 M	2.11	442.27 M
707	1400/03/31	146,100	146,100	141,000	141,000	-1.17	142,395	-0.19	3.62	192.35 K	2.72 B	1.28	1.59	80.44	17.79	24.91 M	13.85 M	1.8	1.71 B
708	1400/03/30	147,000	147,000	141,661	142,000	-0.37	142,668	0.09	3.77	140.66 K	2.01 B	1.13	1.12	30.34	18.8	8.26 M	10.23 M	-1.24	232.45 M
709	1400/03/29	144,500	148,440	143,800	147,000	3.98	142,534	0.82	3.23	163.57 K	2.39 B	1.54	1.34	15.02	45.15	6.92 M	12.57 M	-1.82	-721.53 M
710	1400/03/26	140,001	143,776	140,000	143,774	1.68	141,373	-0.02	2.7	190.1 K	2.69 B	1.19	1.65	14.73	35.61	12.77 M	18.76 M	-1.47	-560.91 M
711	1400/03/25	143,000	143,000	137,550	142,410	0.46	141,397	-0.26	3.96	176.48 K	2.48 B	1.09	1.64	24.37	24.95	11.17 M	12.61 M	-1.13	-14.48 M
712	1400/03/24	141,100	143,990	140,051	141,100	-0.4	141,763	0.07	2.81	80.34 K	1.14 B	0.5	0.77	19.93	36.54	7.61 M	8.37 M	-1.1	-190.2 M
713	1400/03/23	140,001	142,000	140,000	141,100	-0.4	141,667	0.0	1.43	14.43 K	204.34 M	0.07	0.14	18.93	80.82	1.76 M	5.69 M	-3.24	-126.45 M
714	1400/03/22	139,751	143,980	139,751	140,100	-1.15	141,668	-0.05	3.03	70.49 K	994.39 M	0.36	0.66	21.76	39.43	6.98 M	14.52 M	-2.08	-175.72 M
715	1400/03/19	142,899	142,900	139,110	142,774	0.32	141,734	-0.42	2.72	457.14 K	6.46 B	3.9	5.4	5.86	3.4	9.47 M	6.65 M	1.42	159.23 M
716	1400/03/18	142,930	142,998	139,800	142,998	0.21	142,325	-0.26	2.29	184.89 K	2.61 B	1.97	2.14	14.18	40.63	7.12 M	17.69 M	-2.48	-691.01 M
717	1400/03/17	142,270	143,470	138,801	139,670	-2.36	142,695	-0.24	3.36	82.98 K	1.16 B	0.76	0.99	90.6	54.51	13.86 M	12.43 M	1.12	419.57 M
718	1400/03/12	139,311	146,637	139,311	141,000	-2.01	143,044	-0.59	5.26	257.02 K	3.64 B	3.63	3.42	24.19	83.38	9.17 M	60.69 M	-6.62	-2.15 B
719	1400/03/11	141,090	143,300	140,081	141,500	-1.68	143,896	-0.02	2.3	8.49 K	120.54 M	0.12	0.11	51.52	100.0	2.0 M	3.26 M	-1.63	-58.43 M
720	1400/03/10	141,000	144,595	141,000	142,200	-1.21	143,920	-0.01	2.55	53.31 K	766.22 M	0.64	0.66	32.23	85.58	8.82 M	13.11 M	-1.49	-408.76 M
721	1400/03/09	145,880	146,799	141,100	142,000	-1.36	143,935	-0.02	4.04	67.87 K	975.16 M	0.86	0.81	38.49	61.47	5.14 M	8.33 M	-1.62	-224.09 M
722	1400/03/08	141,600	145,890	138,000	143,050	-0.93	143,963	-0.3	5.72	157.62 K	2.25 B	2.57	2.04	70.46	41.47	9.59 M	15.27 M	-1.59	650.97 M
723	1400/03/05	138,390	144,300	138,390	141,600	-2.14	144,399	-0.21	4.27	66.81 K	946.0 M	0.68	0.88	40.63	92.51	12.01 M	11.22 M	1.07	-490.79 M
724	1400/03/04	138,001	145,600	138,001	141,899	-1.96	144,702	-0.02	5.51	20.58 K	296.01 M	0.19	0.23	53.88	27.97	4.83 M	1.88 M	2.57	76.7 M
725	1400/03/03	138,010	145,280	138,010	140,110	-3.55	144,729	-0.37	5.27	106.08 K	1.5 B	1.06	1.1	25.76	70.02	11.07 M	15.72 M	-1.42	-665.62 M
726	1400/03/02	139,680	143,000	139,000	140,010	-3.86	145,273	-0.24	2.88	43.99 K	616.39 M	0.46	0.46	31.65	100.0	5.13 M	19.26 M	-3.75	-421.32 M
727	1400/03/01	143,560	148,800	140,850	141,130	-3.38	145,628	-0.31	5.64	69.09 K	978.71 M	0.82	0.72	33.77	100.0	10.01 M	27.96 M	-2.79	-648.24 M
728	1400/02/29	145,900	147,000	140,000	143,560	-1.99	146,074	-0.27	5.0	249.28 K	3.62 B	6.42	2.89	3.73	19.44	4.36 M	8.19 M	-1.88	-569.37 M
729	1400/02/28	140,500	146,470	140,100	143,000	-2.7	146,476	-0.34	4.55	84.79 K	1.21 B	1.94	1.02	33.45	52.36	16.22 M	12.95 M	1.25	-229.26 M
730	1400/02/27	141,560	144,509	141,350	143,800	-2.34	146,975	-0.19	2.23	51.86 K	744.73 M	1.37	0.61	17.98	34.4	4.32 M	6.25 M	-1.45	-122.28 M
731	1400/02/26	143,010	148,690	141,106	143,799	-2.43	147,253	-0.09	5.37	22.26 K	319.07 M	0.29	0.26	86.69	77.03	5.12 M	5.99 M	-1.17	30.84 M
732	1400/02/25	146,354	148,700	140,502	145,000	-1.63	147,387	-0.01	5.83	14.91 K	218.79 M	0.18	0.17	59.05	99.58	5.62 M	4.45 M	1.26	-88.67 M
733	1400/02/22	148,700	148,700	143,500	143,500	-2.71	147,402	-0.06	3.62	20.24 K	292.5 M	0.22	0.23	57.02	75.69	4.39 M	4.1 M	1.07	-54.61 M
734	1400/02/21	149,148	149,148	143,801	147,493	-0.18	147,491	-0.18	3.72	109.21 K	1.6 B	1.31	1.3	57.02	40.83	11.67 M	10.02 M	1.16	258.36 M
735	1400/02/20	143,454	144,470	143,454	143,511	-2.96	147,758	-0.09	0.71	22.1 K	318.03 M	0.22	0.25	76.38	100.0	6.39 M	6.24 M	1.03	-75.13 M
736	1400/02/19	144,872	145,091	144,872	144,872	-3.0	147,890	-0.98	0.15	218.16 K	3.16 B	2.57	2.66	4.35	13.86	7.63 M	8.27 M	-1.08	-300.81 M
737	1400/02/18	145,093	145,100	145,091	145,091	-3.0	149,352	-0.15	0.01	33.64 K	488.13 M	0.41	0.38	25.69	100.0	4.18 M	13.56 M	-3.24	-362.73 M
738	1400/02/15	145,539	150,191	145,539	146,005	-2.69	149,578	-0.31	3.2	84.34 K	1.24 B	1.16	0.97	11.59	41.08	4.09 M	7.81 M	-1.91	-364.2 M
739	1400/02/13	145,927	146,980	145,927	145,927	-3.0	150,040	-0.27	0.72	58.42 K	852.64 M	0.52	0.65	10.4	95.89	2.96 M	14.87 M	-5.03	-728.93 M
740	1400/02/12	146,670	146,680	146,670	146,670	-3.0	150,440	-0.51	0.01	111.06 K	1.63 B	0.75	1.27	3.07	94.6	1.92 M	64.2 M	-33.43	-1.49 B
741	1400/02/11	148,071	151,800	147,573	147,573	-3.0	151,206	-0.61	2.86	136.56 K	2.02 B	1.11	1.53	13.49	85.36	4.95 M	68.85 M	-13.92	-1.45 B
742	1400/02/08	151,850	151,850	148,110	150,859	-0.89	152,137	-0.05	2.53	20.18 K	301.99 M	0.15	0.22	100.0	100.0	7.74 M	6.71 M	1.15	0.0
743	1400/02/07	148,000	152,000	148,000	149,090	-2.17	152,219	-0.12	2.7	38.09 K	569.11 M	0.27	0.42	72.4	100.0	6.34 M	7.8 M	-1.23	-157.08 M
744	1400/02/06	150,000	152,000	149,599	149,599	-3.0	152,397	-1.19	1.6	257.6 K	3.86 B	2.77	2.55	17.25	100.0	10.23 M	49.43 M	-4.83	-3.19 B
745	1400/02/05	151,420	156,000	151,394	151,394	-3.0	154,225	-1.19	3.04	284.35 K	4.32 B	5.57	2.7	10.7	100.0	14.91 M	77.13 M	-5.17	-3.86 B
746	1400/02/04	151,500	156,000	151,500	152,090	-2.62	156,076	-0.06	2.97	15.81 K	240.43 M	0.3	0.12	56.45	100.0	3.23 M	4.71 M	-1.46	-104.7 M
747	1400/02/01	155,556	157,000	152,000	154,437	-1.17	156,177	-0.06	3.29	91.69 K	1.43 B	2.21	0.51	8.66	62.45	3.43 M	11.28 M	-3.29	-767.67 M
748	1400/01/31	153,250	157,598	153,250	153,251	-1.97	156,265	-0.04	2.84	49.72 K	772.99 M	1.14	0.17	23.28	100.0	3.6 M	10.45 M	-2.9	-593.02 M
749	1400/01/30	156,500	156,500	153,284	155,892	-0.33	156,333	-0.05	2.1	23.8 K	367.24 M	0.52	0.08	44.85	100.0	4.84 M	5.4 M	-1.11	-202.53 M
750	1400/01/29	153,642	155,450	153,642	154,000	-1.77	156,412	-0.23	1.18	74.28 K	1.14 B	1.34	0.23	5.72	86.54	2.84 M	15.68 M	-5.52	-922.36 M
751	1400/01/28	154,140	154,330	153,800	154,000	-1.85	156,777	-0.08	0.34	25.72 K	395.9 M	0.38	0.08	27.91	100.0	3.16 M	6.09 M	-1.93	-285.41 M
752	1400/01/25	158,619	158,619	154,762	155,700	-0.77	156,896	-0.01	2.49	33.53 K	525.45 M	0.36	0.1	48.19	100.0	3.96 M	6.26 M	-1.58	-272.23 M
753	1400/01/24	154,010	158,620	154,010	155,900	-0.73	156,906	-0.09	2.99	61.67 K	959.41 M	0.69	0.19	61.61	99.95	5.91 M	8.2 M	-1.39	-367.83 M
754	1400/01/23	154,060	157,000	154,034	154,051	-1.99	157,051	-0.08	1.93	33.13 K	512.76 M	0.31	0.1	89.69	100.0	6.86 M	6.1 M	1.12	-52.85 M
755	1400/01/22	154,600	157,870	154,589	155,000	-1.74	157,177	-0.36	2.12	123.78 K	1.92 B	1.29	0.38	11.2	95.94	5.97 M	19.99 M	-3.35	-1.62 B
756	1400/01/21	159,500	159,500	154,995	155,000	-2.0	157,743	-0.26	2.91	84.39 K	1.31 B	0.74	0.26	20.38	64.46	6.5 M	9.58 M	-1.47	-576.83 M
757	1400/01/18	156,000	161,000	155,366	155,366	-2.0	158,158	-0.24	3.63	166.86 K	2.62 B	1.9	0.53	22.13	43.2	6.17 M	11.67 M	-1.89	-552.37 M
758	1400/01/17	160,156	160,157	156,515	157,630	-0.59	158,536	-0.02	2.33	40.72 K	643.48 M	0.45	0.13	40.52	99.25	5.01 M	8.63 M	-1.72	-377.91 M
759	1400/01/16	155,750	160,985	155,500	159,370	0.47	158,571	-0.03	3.53	123.74 K	1.96 B	0.79	0.38	64.31	95.91	15.37 M	13.33 M	1.15	-619.32 M
760	1400/01/15	158,918	158,918	155,740	155,750	-1.99	158,620	-0.19	2.04	65.32 K	1.02 B	0.3	0.2	36.05	100.0	8.75 M	8.71 M	1.0	-651.79 M
761	1400/01/14	161,024	161,024	156,242	156,312	-1.96	158,918	-0.32	3.06	169.93 K	2.68 B	0.55	0.53	36.14	96.42	10.18 M	18.18 M	-1.78	-1.61 B
762	1400/01/11	157,630	161,099	157,001	157,250	-1.42	159,430	-0.05	2.61	39.88 K	631.18 M	0.08	0.12	100.0	100.0	7.79 M	6.13 M	1.27	0.0
763	1400/01/10	157,877	162,100	157,877	159,101	-0.21	159,511	0.04	2.67	53.8 K	861.98 M	0.06	0.16	96.02	100.0	7.32 M	6.11 M	1.2	-34.35 M
764	1400/01/08	158,000	163,999	157,530	160,650	-0.06	159,443	-0.81	4.11	456.55 K	7.26 B	0.49	1.43	12.03	53.04	5.71 M	17.74 M	-3.11	-2.98 B
765	1400/01/07	164,232	164,232	159,354	159,354	-2.0	160,744	-1.15	3.06	375.28 K	5.99 B	0.42	1.23	30.03	31.54	13.32 M	13.49 M	-1.01	-90.75 M
766	1399/12/27	164,000	167,000	161,500	163,998	0.26	162,606	-0.59	3.41	627.86 K	10.21 B	0.8	2.28	39.92	99.02	14.35 M	26.45 M	-1.84	-6.03 B
767	1399/12/26	162,900	166,990	161,000	163,269	2.24	163,570	2.43	3.72	991.16 K	16.21 B	1.64	4.23	82.02	89.74	12.74 M	31.09 M	-2.44	-1.25 B
768	1399/12/25	152,440	159,904	150,140	159,904	6.0	159,687	5.86	6.5	2.42 M	38.63 B	19.14	20.47	69.96	9.56	37.22 M	12.48 M	2.98	23.33 B
769	1399/12/24	152,999	157,226	151,000	154,039	3.25	150,853	1.11	4.12	215.03 K	3.32 B	1.93	1.93	57.82	92.73	15.86 M	14.45 M	1.1	-1.16 B
770	1399/12/23	147,241	151,100	147,241	150,001	0.68	149,190	0.14	2.62	253.4 K	3.79 B	3.5	2.35	28.69	49.55	15.53 M	20.19 M	-1.3	-790.38 M
771	1399/12/20	149,000	149,000	148,000	148,800	-0.16	148,987	-0.03	0.68	33.51 K	496.42 M	0.46	0.29	56.61	100.0	8.52 M	11.28 M	-1.32	-215.39 M
772	1399/12/19	149,000	150,500	148,000	148,050	-0.66	149,031	0.0	1.69	105.02 K	1.56 B	1.44	0.82	19.64	36.0	6.99 M	6.79 M	1.03	-255.87 M
773	1399/12/18	150,999	150,999	149,065	149,990	0.67	149,036	0.03	1.3	24.87 K	373.61 M	0.29	0.19	98.79	100.0	5.51 M	4.2 M	1.31	-4.53 M
774	1399/12/17	147,000	152,960	147,000	150,999	1.48	148,990	0.13	4.05	139.47 K	2.09 B	1.38	1.06	18.9	90.49	6.07 M	15.24 M	-2.51	-1.5 B
775	1399/12/16	150,498	150,498	146,420	150,400	1.07	148,791	-0.01	2.79	58.82 K	874.28 M	0.54	0.43	29.39	100.0	4.94 M	8.1 M	-1.64	-617.35 M
776	1399/12/13	150,528	151,999	147,810	147,810	-0.65	148,805	0.02	2.83	39.14 K	584.19 M	0.34	0.28	28.82	87.12	3.51 M	8.48 M	-2.42	-340.54 M
777	1399/12/12	147,280	151,999	147,280	150,000	0.92	148,776	0.09	3.2	103.54 K	1.55 B	0.89	0.76	15.76	40.55	5.31 M	7.22 M	-1.36	-383.77 M
778	1399/12/11	154,999	154,999	148,491	150,151	1.18	148,639	0.16	4.38	84.55 K	1.27 B	0.56	0.58	43.53	94.06	4.89 M	8.13 M	-1.66	-641.95 M
779	1399/12/10	147,101	152,727	145,283	152,727	3.02	148,406	0.11	5.12	219.01 K	3.26 B	1.6	1.5	19.8	44.28	7.09 M	8.2 M	-1.16	-797.3 M
780	1399/12/09	148,792	150,999	145,285	149,940	1.14	148,247	0.0	3.93	97.17 K	1.44 B	0.71	0.61	34.32	94.8	11.5 M	9.97 M	1.15	-871.18 M
781	1399/12/06	150,700	150,700	145,610	146,250	-1.45	148,247	-0.1	3.5	68.68 K	1.01 B	0.52	0.4	70.74	71.07	7.21 M	6.64 M	1.09	-3.35 M
782	1399/12/05	148,324	152,550	145,637	150,789	1.71	148,396	0.1	4.75	113.72 K	1.7 B	0.8	0.6	33.85	69.57	6.83 M	6.55 M	1.04	-605.64 M
783	1399/12/04	145,094	151,937	145,094	146,989	-0.72	148,253	0.13	4.72	254.76 K	3.79 B	2.31	1.32	57.52	97.46	13.69 M	14.19 M	-1.04	-1.51 B
784	1399/12/03	145,746	147,400	145,745	145,745	-2.0	148,055	-0.45	1.14	149.72 K	2.18 B	1.53	0.78	9.05	100.0	4.82 M	43.64 M	-9.06	-1.98 B
785	1399/12/02	146,139	149,488	146,139	146,300	-1.89	148,719	-0.27	2.29	94.96 K	1.39 B	0.83	0.42	44.58	91.58	11.47 M	17.19 M	-1.5	-652.93 M
786	1399/11/29	149,666	149,667	146,703	147,000	-1.49	149,121	-0.06	2.02	52.58 K	778.24 M	0.39	0.22	70.02	47.89	11.85 M	7.31 M	1.62	172.26 M
787	1399/11/28	149,150	152,900	146,210	147,500	-1.12	149,216	0.03	4.58	158.91 K	2.37 B	0.89	0.66	36.02	65.47	14.01 M	14.66 M	-1.05	-699.15 M
788	1399/11/27	146,600	151,300	146,500	146,550	-1.91	149,169	-0.16	3.28	96.26 K	1.42 B	0.51	0.39	54.23	88.5	11.02 M	14.81 M	-1.34	-487.56 M
789	1399/11/26	150,305	150,305	146,687	146,801	-1.92	149,401	-0.19	2.47	85.49 K	1.26 B	0.45	0.35	42.73	73.88	6.57 M	9.32 M	-1.42	-392.76 M
790	1399/11/25	152,800	153,699	149,583	149,980	0.32	149,680	0.12	2.75	175.49 K	2.64 B	0.93	0.72	100.0	44.19	17.23 M	7.06 M	2.44	1.47 B
791	1399/11/21	146,021	150,000	144,082	149,600	-0.34	149,496	-0.41	4.11	150.76 K	2.22 B	0.86	0.63	45.57	88.64	8.1 M	15.39 M	-1.9	-957.27 M
792	1399/11/20	153,950	153,950	145,000	146,020	-3.98	150,117	-1.29	6.17	389.16 K	5.79 B	3.64	1.58	26.95	65.41	9.57 M	27.05 M	-2.83	-2.23 B
793	1399/11/19	152,000	158,797	150,000	151,000	-0.16	152,080	0.56	5.86	146.13 K	2.27 B	1.08	0.59	60.72	65.31	6.74 M	9.19 M	-1.36	-103.91 M
794	1399/11/18	145,020	152,275	145,020	147,798	-2.6	151,236	-0.33	5.0	86.29 K	1.28 B	0.53	0.34	35.82	68.91	7.75 M	7.09 M	1.09	-422.29 M
795	1399/11/15	145,130	153,600	145,130	149,517	-1.79	151,739	-0.33	5.84	174.39 K	2.62 B	0.87	0.7	30.27	91.33	15.27 M	14.69 M	1.04	-1.6 B
796	1399/11/14	152,600	152,900	147,056	148,400	-2.77	152,235	-0.26	3.97	78.18 K	1.17 B	0.33	0.31	9.95	80.6	2.11 M	10.46 M	-4.95	-824.88 M
797	1399/11/13	151,111	151,910	147,440	147,440	-3.6	152,630	-0.2	3.03	49.56 K	737.63 M	0.15	0.19	90.01	99.6	7.9 M	9.67 M	-1.22	-70.79 M
798	1399/11/12	159,000	159,000	148,000	157,000	1.71	152,942	-0.92	7.43	287.42 K	4.34 B	0.85	1.11	27.75	31.29	8.8 M	9.44 M	-1.07	-153.78 M
799	1399/11/11	155,180	161,100	151,673	157,000	2.27	154,356	0.54	6.22	218.14 K	3.4 B	0.67	0.85	50.87	92.61	11.78 M	13.08 M	-1.11	-1.42 B
800	1399/11/08	145,225	159,500	145,225	155,180	1.52	153,522	0.43	9.83	365.36 K	5.63 B	0.92	1.47	63.14	65.74	27.77 M	14.29 M	1.94	-146.08 M
801	1399/11/07	158,200	159,858	146,621	148,510	-3.78	152,860	-0.96	9.03	280.27 K	4.23 B	0.68	1.15	50.44	95.12	9.52 M	19.33 M	-2.03	-1.89 B
802	1399/11/06	142,951	157,992	142,951	157,850	4.91	154,337	2.57	10.52	504.61 K	7.85 B	1.43	2.18	99.25	68.82	26.05 M	13.92 M	1.87	2.39 B
803	1399/11/05	148,500	152,900	143,660	148,000	-2.13	150,469	-0.5	6.43	316.31 K	4.73 B	0.98	1.37	22.29	86.63	9.17 M	15.24 M	-1.66	-3.05 B
804	1399/11/04	153,990	154,500	149,100	150,000	-0.6	151,221	0.21	3.62	151.87 K	2.31 B	0.49	0.65	90.13	69.46	7.66 M	8.5 M	-1.11	477.77 M
805	1399/11/01	147,009	151,196	142,700	151,196	5.0	150,910	4.8	5.95	723.74 K	10.92 B	3.85	3.43	14.84	19.78	11.83 M	15.43 M	-1.3	-539.53 M
806	1399/10/30	138,000	147,480	138,000	147,000	1.29	143,997	-0.78	6.87	363.03 K	5.19 B	2.73	1.62	16.58	56.85	9.36 M	17.26 M	-1.84	-2.09 B
807	1399/10/29	139,430	145,900	139,430	141,030	-3.91	145,130	-1.12	4.64	209.26 K	2.96 B	1.08	0.87	5.35	96.59	4.17 M	18.22 M	-4.37	-2.7 B
808	1399/10/27	144,950	145,400	141,000	141,200	-4.86	146,768	-1.11	3.12	169.65 K	2.41 B	0.87	0.67	21.2	100.0	10.41 M	16.05 M	-1.54	-1.9 B
809	1399/10/24	143,600	145,720	143,200	145,400	-2.55	148,411	-0.53	1.76	92.5 K	1.33 B	0.41	0.35	61.03	100.0	12.46 M	8.19 M	1.52	-517.27 M
810	1399/10/23	146,700	146,700	143,100	144,100	-3.99	149,198	-0.59	2.52	105.31 K	1.52 B	0.48	0.38	74.38	100.0	13.97 M	11.98 M	1.17	-389.69 M
811	1399/10/22	151,700	151,700	146,597	146,597	-2.51	150,081	-0.2	3.48	87.01 K	1.29 B	0.37	0.3	36.82	51.15	5.52 M	6.1 M	-1.11	-184.73 M
812	1399/10/21	143,060	155,000	143,060	151,000	1.37	150,378	0.96	8.35	510.09 K	7.69 B	3.16	1.83	9.94	17.74	7.15 M	7.03 M	1.02	-599.89 M
813	1399/10/20	151,410	151,410	144,749	148,360	-0.4	148,954	-0.01	4.6	180.73 K	2.69 B	0.99	0.6	21.52	94.74	6.44 M	15.55 M	-2.42	-1.97 B
814	1399/10/17	147,900	152,300	144,490	146,201	-2.23	148,962	-0.38	5.41	250.64 K	3.71 B	1.57	0.75	49.42	95.0	18.71 M	17.28 M	1.08	-1.69 B
815	1399/10/16	148,000	148,000	145,100	145,820	-2.72	149,530	-0.25	2.0	62.23 K	908.5 M	0.32	0.17	90.0	100.0	9.62 M	7.9 M	1.22	-90.81 M
816	1399/10/15	150,000	156,480	143,600	148,000	-1.7	149,901	-0.44	8.97	174.67 K	2.59 B	0.88	0.41	44.48	84.37	6.43 M	10.91 M	-1.7	-1.03 B
817	1399/10/14	144,000	149,980	144,000	149,400	-1.13	150,565	-0.36	4.15	138.89 K	2.06 B	0.63	0.3	32.97	96.41	6.07 M	12.43 M	-2.05	-1.31 B
818	1399/10/13	146,160	151,732	146,160	147,950	-2.82	151,107	-0.75	3.81	282.79 K	4.23 B	1.28	0.59	6.49	53.83	4.04 M	11.99 M	-2.97	-2.0 B
819	1399/10/10	153,000	155,000	146,255	150,000	-1.58	152,246	-0.11	5.98	138.86 K	2.11 B	0.6	0.29	23.39	96.44	4.04 M	11.04 M	-2.73	-1.54 B
820	1399/10/09	156,298	156,298	147,000	150,000	-2.57	152,412	-1.0	6.33	238.48 K	3.57 B	0.98	0.45	43.24	94.57	12.98 M	19.2 M	-1.48	-1.83 B
821	1399/10/08	151,656	156,990	151,656	153,310	-0.67	153,952	-0.25	3.52	192.83 K	2.95 B	0.59	0.29	31.56	77.8	6.17 M	10.78 M	-1.75	-1.36 B
822	1399/10/07	150,300	157,731	150,288	153,000	-1.13	154,343	-0.26	4.95	243.3 K	3.74 B	0.63	0.29	30.18	93.14	9.56 M	12.01 M	-1.26	-2.35 B
823	1399/10/06	156,010	156,400	151,250	151,341	-3.28	154,753	-1.1	3.4	287.65 K	4.39 B	0.69	0.34	22.11	71.41	6.56 M	11.0 M	-1.68	-2.16 B
824	1399/10/03	155,800	157,000	151,245	154,200	-1.94	156,480	-0.49	3.81	203.98 K	3.15 B	0.47	0.24	56.9	96.4	10.19 M	9.13 M	1.12	-1.25 B
825	1399/10/02	163,000	163,000	153,497	154,080	-2.49	157,250	-0.49	6.19	294.21 K	4.59 B	0.64	0.34	62.99	93.64	9.55 M	9.54 M	1.0	-1.41 B
826	1399/10/01	159,109	159,109	152,670	159,109	5.0	158,018	4.28	4.22	616.88 K	9.8 B	1.53	0.74	67.53	77.28	20.0 M	13.41 M	1.49	-956.37 M
827	1399/09/30	152,800	153,819	147,000	153,790	4.98	151,533	3.44	4.64	526.45 K	8.07 B	1.52	0.65	25.56	58.38	8.77 M	11.03 M	-1.26	-2.65 B
828	1399/09/29	148,500	149,075	142,600	149,075	5.0	146,495	3.18	4.54	451.85 K	6.73 B	1.18	0.57	18.57	40.96	9.26 M	12.42 M	-1.34	-1.51 B
829	1399/09/26	136,270	142,600	136,270	141,168	-0.99	141,977	-0.42	4.65	272.85 K	3.85 B	0.53	0.34	35.74	53.31	6.88 M	8.59 M	-1.25	-676.72 M
830	1399/09/25	139,850	146,500	139,727	139,740	-4.99	142,579	-3.06	4.85	439.77 K	6.18 B	0.72	0.57	14.87	95.99	6.12 M	14.94 M	-2.44	-5.01 B
831	1399/09/24	149,000	149,000	142,000	142,700	-4.18	147,081	-1.23	4.93	328.67 K	4.78 B	0.42	0.43	42.71	91.05	11.09 M	11.57 M	-1.04	-2.31 B
832	1399/09/23	147,120	149,850	143,150	147,410	-1.81	148,920	-0.8	4.68	239.38 K	3.52 B	0.27	0.31	56.5	92.69	7.55 M	9.23 M	-1.22	-1.27 B
833	1399/09/22	154,000	155,500	147,818	147,818	-5.0	150,123	-3.52	5.2	631.02 K	9.47 B	0.71	0.85	65.37	100.0	9.51 M	13.18 M	-1.39	-3.28 B
834	1399/09/19	161,600	161,600	154,765	154,820	-4.97	155,597	-4.49	4.42	950.96 K	14.8 B	1.25	1.32	71.11	98.93	13.74 M	17.39 M	-1.27	-4.12 B
835	1399/09/18	163,000	164,269	159,000	160,040	2.3	162,910	4.13	3.31	884.06 K	14.4 B	1.07	1.29	56.78	79.9	10.3 M	17.38 M	-1.69	-3.33 B
836	1399/09/17	153,000	157,393	149,000	157,393	5.0	156,447	4.37	5.63	1.23 M	19.17 B	1.05	1.96	55.9	67.02	22.1 M	15.98 M	1.38	-2.13 B
837	1399/09/16	150,601	150,601	146,101	150,601	5.0	149,899	4.51	3.08	667.39 K	10.04 B	0.37	1.11	47.57	70.81	16.19 M	17.64 M	-1.09	-2.33 B
838	1399/09/15	139,950	144,859	136,310	144,859	5.0	143,430	3.96	6.27	714.0 K	10.25 B	0.41	1.2	38.34	68.17	25.18 M	15.98 M	1.58	-3.06 B
839	1399/09/12	138,000	140,591	137,001	137,610	-0.03	137,961	0.22	2.62	302.44 K	4.19 B	0.17	0.48	64.12	86.16	9.1 M	9.75 M	-1.07	-922.78 M
840	1399/09/11	138,995	141,755	135,320	139,990	-0.26	137,654	-1.92	4.76	1.22 M	16.86 B	0.8	2.08	35.31	95.61	13.02 M	25.58 M	-1.96	-10.16 B
841	1399/09/10	141,860	141,860	135,940	138,660	2.63	140,352	3.88	4.35	2.9 M	40.71 B	2.95	6.23	73.8	94.19	15.93 M	51.19 M	-3.21	-8.3 B
842	1399/09/09	135,000	135,110	133,215	135,110	5.0	135,105	5.0	1.42	3.81 M	51.5 B	15.27	13.43	98.52	5.58	59.68 M	18.54 M	3.22	47.86 B
843	1399/09/08	126,897	132,686	125,002	132,686	5.0	128,677	1.83	6.15	486.79 K	6.33 B	2.75	1.83	68.86	73.36	16.46 M	10.78 M	1.53	-284.88 M
844	1399/09/05	123,800	128,500	123,800	125,995	-0.56	126,368	-0.27	3.8	218.42 K	2.74 B	1.32	0.81	61.08	56.57	9.85 M	9.23 M	1.07	123.59 M
845	1399/09/04	127,920	129,000	123,000	124,000	-2.68	126,706	-0.56	4.88	198.62 K	2.48 B	1.39	0.7	39.03	99.25	5.58 M	14.98 M	-2.68	-1.49 B
846	1399/09/03	126,611	129,000	124,521	128,000	0.14	127,416	-0.31	3.6	198.54 K	2.51 B	1.28	0.69	45.54	97.03	7.0 M	14.56 M	-2.08	-1.29 B
847	1399/09/02	126,250	131,000	123,190	130,000	1.86	127,818	0.15	6.34	145.45 K	1.87 B	0.96	0.51	19.02	92.72	3.21 M	10.03 M	-3.13	-1.38 B
848	1399/09/01	128,170	131,280	126,100	126,250	-1.04	127,630	0.04	4.11	123.78 K	1.58 B	0.75	0.42	53.99	100.0	5.03 M	8.61 M	-1.71	-728.64 M
849	1399/08/28	129,950	132,000	128,000	130,101	2.55	127,575	0.55	3.13	158.87 K	2.07 B	0.68	0.52	71.51	89.03	6.56 M	10.14 M	-1.55	-363.03 M
850	1399/08/27	131,000	131,000	127,200	129,950	2.71	126,872	0.28	2.99	87.48 K	1.14 B	0.36	0.28	88.14	83.44	5.0 M	7.4 M	-1.48	53.27 M
851	1399/08/26	129,300	131,000	120,100	131,000	4.72	126,521	1.14	9.08	257.25 K	3.33 B	1.27	0.84	83.51	71.81	21.41 M	10.59 M	2.02	389.95 M
852	1399/08/25	129,600	129,600	124,750	126,500	1.5	125,098	0.38	3.89	131.7 K	1.68 B	0.62	0.43	58.92	95.1	6.51 M	8.45 M	-1.3	-607.61 M
853	1399/08/24	123,300	129,500	123,300	128,990	4.5	124,628	0.97	5.03	188.33 K	2.42 B	0.64	0.61	66.15	100.0	8.3 M	12.23 M	-1.47	-819.64 M
854	1399/08/21	121,000	124,490	120,000	123,300	-0.16	123,432	-0.06	3.74	496.48 K	6.13 B	1.32	1.44	18.6	29.4	10.26 M	11.69 M	-1.14	-661.72 M
855	1399/08/20	121,000	125,600	121,000	123,000	-0.51	123,502	-0.1	3.8	146.19 K	1.8 B	0.33	0.41	47.42	86.51	9.07 M	10.8 M	-1.19	-702.66 M
856	1399/08/19	120,070	124,750	118,436	120,070	-3.05	123,628	-0.17	5.33	49.98 K	602.33 M	0.1	0.13	99.06	100.0	6.15 M	4.15 M	1.48	-5.66 M
857	1399/08/18	118,850	121,000	118,850	120,040	-4.05	123,844	-1.01	1.81	173.75 K	2.08 B	0.33	0.46	56.68	100.0	8.85 M	10.08 M	-1.14	-899.53 M
858	1399/08/17	123,544	132,000	123,544	123,544	-5.0	125,105	-3.8	6.84	598.05 K	7.4 B	1.39	1.61	6.48	78.84	4.2 M	36.22 M	-8.62	-5.35 B
859	1399/08/14	124,555	130,648	124,555	130,648	5.0	130,046	4.52	4.89	919.3 K	11.96 B	3.04	2.54	34.22	31.21	17.33 M	14.08 M	1.23	359.85 M
860	1399/08/12	119,150	128,010	119,150	125,480	0.08	124,427	-0.76	7.44	478.51 K	5.93 B	1.54	1.21	14.88	98.9	8.4 M	30.68 M	-3.65	-4.98 B
861	1399/08/11	133,500	133,500	122,360	123,000	-4.5	125,382	-2.65	9.1	448.2 K	5.51 B	1.63	1.03	33.29	100.0	10.66 M	54.0 M	-5.07	-3.67 B
862	1399/08/10	127,523	132,090	125,000	127,898	-0.76	128,800	-0.06	5.67	170.47 K	2.19 B	0.65	0.37	85.49	100.0	7.65 M	12.17 M	-1.59	-318.05 M
863	1399/08/07	122,960	130,000	122,960	127,900	-1.12	128,872	-0.37	5.73	138.43 K	1.76 B	0.49	0.28	72.01	100.0	7.35 M	8.4 M	-1.14	-491.24 M
864	1399/08/06	127,050	131,500	124,993	128,500	-2.33	129,346	-1.69	5.21	274.08 K	3.44 B	0.85	0.5	41.53	100.0	7.89 M	17.74 M	-2.25	-2.01 B
865	1399/08/05	125,701	138,000	125,701	131,500	-0.62	131,571	-0.56	9.78	525.95 K	6.9 B	2.15	0.94	37.91	89.43	14.38 M	18.11 M	-1.26	-3.56 B
866	1399/08/03	138,000	138,000	127,945	127,945	-5.0	132,316	-1.75	7.86	267.02 K	3.42 B	1.2	0.47	30.92	79.88	6.11 M	13.46 M	-2.2	-1.67 B
867	1399/07/30	141,068	141,068	131,500	132,750	-1.2	134,678	0.24	7.28	108.85 K	1.49 B	0.47	0.18	100.0	100.0	9.06 M	9.58 M	-1.06	0.0
868	1399/07/29	128,515	140,000	128,514	139,500	3.12	134,357	-0.68	8.94	247.81 K	3.29 B	1.05	0.41	84.27	97.98	12.77 M	12.58 M	1.01	-450.61 M
869	1399/07/28	132,658	135,000	132,658	133,940	-4.08	135,277	-3.12	1.77	453.54 K	6.02 B	1.19	0.73	6.51	77.74	3.92 M	20.27 M	-5.17	-4.29 B
870	1399/07/27	139,030	141,900	133,801	133,801	-5.0	139,639	-0.85	6.05	143.27 K	1.93 B	0.34	0.21	100.0	95.86	9.86 M	9.08 M	1.09	79.97 M
871	1399/07/23	136,580	141,798	136,000	138,010	-2.67	140,843	-0.67	4.26	158.89 K	2.19 B	0.3	0.2	66.92	95.98	8.42 M	8.33 M	1.01	-635.92 M
872	1399/07/22	137,010	142,800	136,010	139,040	-2.69	141,800	-0.75	4.99	158.66 K	2.19 B	0.32	0.19	88.37	99.07	7.6 M	7.87 M	-1.04	-234.72 M
873	1399/07/21	143,600	144,500	137,415	138,300	-4.29	142,877	-1.12	5.16	261.55 K	3.67 B	0.49	0.31	69.09	75.84	9.53 M	9.21 M	1.03	-247.7 M
874	1399/07/20	140,100	149,110	140,100	143,700	-1.57	144,497	-1.02	6.43	1.19 M	17.16 B	2.68	1.45	39.63	50.93	10.88 M	16.31 M	-1.5	-1.94 B
875	1399/07/19	144,000	150,000	140,000	141,700	-3.81	145,990	-0.9	7.14	335.32 K	4.85 B	0.55	0.4	62.18	94.59	9.51 M	13.82 M	-1.45	-1.57 B
876	1399/07/16	150,000	150,000	144,000	150,000	2.07	147,313	0.24	4.17	670.41 K	9.88 B	0.93	0.82	52.71	85.41	14.66 M	19.21 M	-1.31	-3.23 B
877	1399/07/15	153,585	153,585	143,026	153,585	5.0	146,955	0.47	7.38	63.03 K	967.53 M	0.07	0.07	56.55	90.07	42.09 M	9.9 M	4.25	-324.26 M
878	1399/07/14	143,514	145,500	143,026	143,026	-5.0	146,272	-2.84	1.73	426.34 K	6.13 B	0.45	0.48	52.18	100.0	10.39 M	17.33 M	-1.67	-2.93 B
879	1399/07/13	155,000	155,460	144,094	146,500	-3.41	150,553	-0.74	7.89	718.57 K	10.82 B	0.68	0.81	34.46	91.47	9.0 M	13.48 M	-1.5	-6.17 B
880	1399/07/12	150,000	156,500	144,000	153,000	2.0	151,677	1.12	8.68	1.15 M	17.44 B	1.18	1.36	51.68	96.14	9.77 M	25.25 M	-2.59	-7.75 B
881	1399/07/09	150,223	150,223	146,600	150,223	5.0	149,993	4.84	2.47	1.26 M	18.9 B	1.57	1.55	59.47	79.34	17.37 M	44.37 M	-2.55	-3.76 B
882	1399/07/08	143,400	143,412	137,500	143,412	5.0	143,070	4.75	4.3	752.96 K	10.77 B	0.99	0.91	77.15	52.6	15.98 M	11.93 M	1.34	2.64 B
883	1399/07/07	135,538	143,490	135,538	142,700	0.02	136,583	-4.27	5.87	845.03 K	11.54 B	1.21	1.0	19.31	100.0	8.85 M	24.77 M	-2.8	-9.31 B
884	1399/07/06	147,130	147,130	133,118	140,000	-0.09	142,671	1.82	10.53	1.24 M	17.69 B	2.01	1.57	94.13	78.89	19.96 M	24.74 M	-1.24	2.7 B
885	1399/07/05	140,124	140,124	140,124	140,124	5.0	140,124	5.0	0.0	757.67 K	10.62 B	1.07	0.99	100.0	14.14	1.52 B	7.7 M	196.94	9.12 B
886	1399/07/02	136,026	136,026	136,026	136,026	5.0	133,452	3.01	0.0	427.47 K	5.81 B	0.39	0.53	29.82	76.61	18.06 M	17.27 M	1.05	-2.72 B
887	1399/07/01	128,000	134,350	122,501	134,350	4.99	129,549	1.24	9.67	527.64 K	6.86 B	0.45	0.6	62.04	91.04	12.79 M	14.7 M	-1.15	-1.99 B
888	1399/06/31	126,120	132,000	126,103	128,400	-3.27	127,960	-3.6	4.68	538.12 K	6.8 B	0.45	0.6	70.48	100.0	16.09 M	21.46 M	-1.33	-2.01 B
889	1399/06/30	132,700	135,990	132,700	132,700	-5.0	132,739	-4.97	2.48	831.22 K	11.03 B	0.71	0.94	42.89	100.0	15.17 M	19.22 M	-1.27	-6.3 B
890	1399/06/29	143,000	147,000	133,934	136,500	-3.18	139,684	-0.92	9.76	1.23 M	17.13 B	1.17	1.36	100.0	100.0	22.96 M	27.14 M	-1.18	-574.52 K
891	1399/06/26	142,101	142,101	135,400	140,000	3.45	140,983	4.17	4.95	2.36 M	33.29 B	3.57	2.87	78.36	20.72	21.61 M	16.75 M	1.29	19.19 B
892	1399/06/25	135,335	135,335	135,335	135,335	5.0	135,335	5.0	0.0	924.69 K	12.51 B	1.43	1.12	100.0	6.77	29.38 M	8.39 M	3.5	11.67 B
893	1399/06/24	130,708	130,708	125,810	130,708	5.0	128,891	3.54	3.89	613.66 K	8.02 B	0.81	0.64	100.0	22.86	39.7 M	10.36 M	3.83	6.19 B
894	1399/06/23	125,713	125,713	119,728	125,713	5.0	124,484	3.97	5.0	728.62 K	9.13 B	1.05	0.73	99.84	79.36	18.84 M	26.85 M	-1.42	1.87 B
895	1399/06/22	121,431	121,431	121,431	121,431	5.0	119,727	3.53	0.0	609.93 K	7.41 B	0.94	0.62	73.77	18.02	19.37 M	12.71 M	1.52	4.13 B
896	1399/06/19	107,560	118,881	107,560	118,881	5.0	115,649	2.15	10.53	430.33 K	5.07 B	0.63	0.43	92.46	70.79	26.03 M	9.11 M	2.86	1.1 B
897	1399/06/18	113,218	116,990	113,218	113,218	-5.0	113,220	-5.0	3.33	858.63 K	9.72 B	1.17	0.83	10.76	90.68	6.79 M	20.36 M	-3.0	-7.77 B
898	1399/06/17	119,177	125,000	119,167	119,168	-5.0	119,176	-4.99	4.89	1.15 M	13.68 B	1.55	0.88	12.09	100.0	9.14 M	54.93 M	-6.01	-12.02 B
899	1399/06/16	132,130	132,130	119,564	123,450	-1.91	125,438	-0.33	10.51	423.67 K	5.3 B	0.62	0.31	87.46	99.73	8.29 M	13.55 M	-1.63	-650.54 M
900	1399/06/15	123,882	130,000	123,882	129,600	4.62	125,856	1.59	4.94	370.51 K	4.75 B	0.57	0.23	60.64	99.92	7.04 M	12.52 M	-1.78	-1.87 B
901	1399/06/12	126,000	126,000	122,001	122,690	-4.46	123,881	-3.54	3.28	615.38 K	7.52 B	0.76	0.37	40.33	100.0	8.67 M	27.55 M	-3.18	-4.49 B
902	1399/06/11	130,968	130,968	123,914	126,500	1.42	128,422	2.96	5.69	1.12 M	14.45 B	1.17	0.65	99.99	100.0	15.47 M	32.83 M	-2.12	-1.49 M
903	1399/06/10	124,732	124,732	124,732	124,732	5.0	124,732	5.0	0.0	1.16 M	14.43 B	1.32	0.64	82.71	30.82	103.76 M	19.33 M	5.37	7.49 B
904	1399/06/05	123,529	123,529	123,529	123,529	5.0	118,793	0.97	0.0	147.37 K	1.82 B	0.15	0.08	100.0	99.49	606.8 M	17.58 M	34.51	9.22 M
905	1399/06/04	121,390	121,881	117,020	121,881	5.0	117,647	1.35	4.15	212.29 K	2.58 B	0.17	0.11	100.0	86.46	16.45 M	12.83 M	1.28	349.75 M
906	1399/06/03	121,000	124,800	115,645	116,999	-3.89	116,078	-4.64	7.92	1.4 M	16.27 B	1.23	0.67	22.0	74.21	9.78 M	24.7 M	-2.52	-8.5 B
907	1399/06/02	126,700	126,700	121,717	121,717	-5.0	121,731	-4.99	4.09	1.89 M	23.02 B	1.96	0.76	5.6	33.72	5.51 M	33.75 M	-6.12	-6.47 B
908	1399/06/01	128,123	137,948	125,629	130,000	-1.69	128,123	-3.11	9.81	733.34 K	9.39 B	0.51	0.29	43.67	95.88	11.14 M	22.84 M	-2.05	-4.9 B
909	1399/05/29	132,241	132,300	132,241	132,241	-5.0	132,241	-5.0	0.04	657.63 K	8.7 B	0.4	0.26	16.37	49.94	4.48 M	21.29 M	-4.76	-2.92 B
910	1399/05/28	139,902	139,931	133,350	136,420	2.37	139,201	4.45	4.94	1.68 M	23.36 B	1.24	0.67	65.13	29.32	15.11 M	19.91 M	-1.32	8.36 B
911	1399/05/27	133,180	140,000	131,827	132,790	-4.31	133,268	-3.96	6.2	716.76 K	9.55 B	0.53	0.29	84.3	75.29	12.35 M	17.33 M	-1.4	861.06 M
912	1399/05/26	138,550	145,347	138,080	138,080	-5.0	138,765	-4.53	5.26	1.05 M	14.55 B	0.72	0.42	30.57	67.94	7.86 M	18.58 M	-2.36	-5.44 B
913	1399/05/25	145,341	148,000	145,341	145,343	-5.0	145,347	-5.0	1.83	3.13 M	45.46 B	1.46	1.3	11.4	82.07	10.45 M	51.96 M	-4.97	-32.12 B
914	1399/05/22	152,858	158,990	152,858	152,858	-5.0	152,990	-4.92	4.01	1.67 M	25.62 B	0.76	0.71	95.61	50.99	36.94 M	52.46 M	-1.42	11.43 B
915	1399/05/21	155,350	155,350	155,350	155,350	-5.0	160,903	-1.6	0.0	184.04 K	2.86 B	0.06	0.08	59.25	100.0	6.34 M	285.9 M	-45.06	-1.17 B
916	1399/05/20	168,000	172,720	162,240	162,240	-5.0	163,526	-4.25	6.46	687.59 K	11.24 B	0.2	0.29	78.21	86.02	13.07 M	24.93 M	-1.91	-877.42 M
917	1399/05/19	180,000	180,000	166,010	168,000	-3.62	170,778	-2.02	8.43	1.58 M	27.03 B	0.45	0.69	57.46	91.71	9.66 M	27.54 M	-2.85	-9.26 B
918	1399/05/15	176,611	176,611	159,791	176,611	5.0	174,303	3.63	10.53	6.61 M	115.21 B	2.44	3.34	45.78	90.32	19.09 M	82.84 M	-4.34	-51.31 B
919	1399/05/14	168,201	168,201	168,201	168,201	5.0	168,201	5.0	0.0	1.91 M	32.11 B	0.73	1.01	86.91	19.36	367.22 M	27.03 M	13.58	21.69 B
920	1399/05/13	152,701	163,038	152,000	163,038	5.0	160,192	3.17	7.26	4.97 M	79.63 B	2.57	3.0	75.2	16.36	65.58 M	16.06 M	4.08	46.85 B
921	1399/05/12	159,580	162,900	151,700	152,700	-4.37	155,275	-2.76	7.38	1.86 M	28.82 B	0.73	1.17	76.68	60.02	11.81 M	18.02 M	-1.53	4.8 B
922	1399/05/11	163,500	171,561	155,223	155,223	-5.0	159,684	-2.27	10.53	2.14 M	34.1 B	0.52	1.43	88.33	57.42	14.23 M	21.71 M	-1.53	10.54 B
923	1399/05/08	163,392	163,392	163,392	163,392	-5.0	163,392	-5.0	0.0	2.67 M	43.58 B	0.68	1.95	5.77	73.28	5.76 M	107.52 M	-18.68	-29.42 B
924	1399/05/07	171,474	179,000	171,472	171,472	-5.0	171,991	-4.71	4.39	1.53 M	26.32 B	0.41	1.18	51.78	80.74	16.07 M	38.5 M	-2.4	-7.62 B
925	1399/05/06	180,530	188,000	180,139	180,139	-5.0	180,496	-4.81	4.36	1.47 M	26.47 B	0.41	1.19	79.57	93.92	14.35 M	41.09 M	-2.86	-3.8 B
926	1399/05/05	183,752	193,355	179,000	184,000	-0.08	189,619	2.97	8.02	4.94 M	93.72 B	1.79	4.99	86.4	60.44	18.11 M	60.52 M	-3.34	24.33 B
927	1399/05/04	191,000	200,550	181,450	183,000	18.27	184,148	19.01	10.53	9.77 M	179.89 B	10.03	19.36	69.72	86.22	40.2 M	285.65 M	-7.11	-29.69 B
928	1399/04/28	158,686	158,686	158,686	158,686	5.0	158,686	5.0	0.0	1.82 M	28.89 B	2.17	4.22	100.0	73.5	1.61 B	400.65 M	4.01	7.66 B
929	1399/04/24	152,834	152,834	152,834	152,834	5.0	151,130	3.83	0.0	608.06 K	9.29 B	0.67	1.51	82.83	1.01	962.22 M	6.69 M	143.83	7.6 B
930	1399/04/23	145,557	145,557	145,557	145,557	5.0	145,557	5.0	0.0	811.02 K	11.8 B	1.02	2.05	100.0	3.05	513.26 M	12.84 M	39.97	11.45 B
931	1399/04/22	138,853	138,853	138,853	138,853	5.0	138,626	4.83	0.0	766.8 K	10.65 B	1.03	2.13	100.0	0.3	425.89 M	1.45 M	293.13	10.62 B
932	1399/04/21	132,241	132,241	132,241	132,241	5.0	132,241	5.0	0.0	861.89 K	11.4 B	1.5	2.7	100.0	2.53	393.02 M	10.3 M	38.16	11.11 B
933	1399/04/18	125,944	125,944	125,944	125,944	5.0	125,944	5.0	0.0	1.16 M	14.55 B	2.51	4.38	91.34	2.69	577.78 M	11.53 M	50.11	12.9 B
934	1399/04/17	119,954	119,954	119,954	119,954	5.0	119,947	4.99	0.0	912.78 K	10.95 B	3.08	3.97	78.09	2.47	570.01 M	9.33 M	61.11	8.28 B
935	1399/04/16	118,245	118,245	118,245	118,245	5.0	114,242	1.44	0.0	264.19 K	3.12 B	0.87	1.05	100.0	7.1	520.65 M	9.65 M	53.95	2.9 B
936	1399/04/15	115,017	115,017	115,017	115,017	5.0	112,615	2.81	0.0	513.08 K	5.9 B	1.68	2.02	100.0	25.67	491.77 M	56.1 M	8.77	4.39 B
937	1399/04/14	114,885	114,885	114,885	114,885	5.0	109,540	0.11	0.0	20.93 K	240.41 M	0.06	0.08	100.0	96.46	240.41 M	5.52 M	43.54	8.51 M
938	1399/04/11	111,571	111,571	111,571	111,571	5.0	109,415	2.97	0.0	593.79 K	6.62 B	2.32	2.14	95.9	9.23	794.2 M	17.99 M	44.14	5.74 B
939	1399/04/10	111,060	111,060	111,060	111,060	5.0	106,259	0.46	0.0	92.05 K	1.02 B	0.32	0.27	100.0	12.12	511.14 M	2.64 M	193.85	898.35 M
940	1399/04/09	109,418	109,418	109,418	109,418	5.0	105,772	1.5	0.0	299.96 K	3.28 B	1.19	0.76	100.0	4.52	1.64 B	3.71 M	442.25	3.13 B
941	1399/04/08	106,631	106,631	106,631	106,631	5.0	104,208	2.61	0.0	522.37 K	5.57 B	3.33	1.0	100.0	6.15	928.35 M	8.16 M	113.76	5.23 B
942	1399/04/07	105,067	105,067	105,067	105,067	5.0	101,554	1.49	0.0	297.69 K	3.13 B	2.71	0.34	100.0	6.21	97.74 M	6.7 M	14.58	2.93 B
943	1399/04/04	104,711	104,711	104,711	104,711	5.0	100,064	0.34	0.0	69.72 K	730.0 M	0.41	0.08	0.0	52.41	0.0	12.75 M	0.0	-382.58 M
944	1399/04/03	103,435	103,435	103,435	103,435	5.0	99,725	1.23	0.0	253.21 K	2.62 B	1.99	0.29	100.0	33.36	654.77 M	13.24 M	49.46	1.75 B
945	1399/04/02	102,871	102,871	102,871	102,871	5.0	98,510	0.55	0.0	112.5 K	1.16 B	0.48	0.13	100.0	73.93	289.32 M	14.26 M	20.29	301.7 M
946	1399/04/01	102,620	102,620	102,620	102,620	5.0	97,973	0.24	0.0	50.21 K	515.21 M	0.21	0.06	100.0	100.0	128.8 M	9.2 M	14.0	0.0
947	1399/03/31	102,299	102,299	102,299	102,299	5.0	97,734	0.31	0.0	64.48 K	659.63 M	0.28	0.07	0.0	95.76	0.0	9.43 M	0.0	-631.65 M
948	1399/03/27	100,593	100,593	100,593	100,593	5.0	97,428	1.7	0.0	366.54 K	3.69 B	2.17	0.42	86.36	5.28	796.04 M	4.14 M	192.19	2.99 B
949	1399/03/26	100,403	100,403	100,403	100,403	5.0	95,803	0.19	0.0	40.97 K	411.39 M	0.2	0.05	100.0	94.07	411.39 M	6.91 M	59.53	24.38 M
950	1399/03/25	97,455	97,455	97,455	97,455	5.0	95,622	3.02	0.0	653.61 K	6.37 B	3.03	0.74	100.0	6.41	796.21 M	6.38 M	124.89	5.96 B
951	1399/03/24	97,189	97,189	97,189	97,189	5.0	92,815	0.27	0.0	59.24 K	575.7 M	0.19	0.07	100.0	100.0	575.7 M	9.14 M	63.0	0.0
952	1399/03/21	97,043	97,043	97,043	97,043	5.0	92,561	0.15	0.0	34.72 K	336.96 M	0.09	0.04	100.0	99.44	336.96 M	8.82 M	38.22	1.9 M
953	1399/03/20	96,815	96,815	96,815	96,815	5.0	92,422	0.24	0.0	54.5 K	527.68 M	0.11	0.06	0.0	97.4	0.0	11.17 M	0.0	-513.95 M
954	1399/03/19	95,831	95,831	95,831	95,831	5.0	92,205	1.03	0.0	237.54 K	2.28 B	0.32	0.27	4.21	21.22	95.83 M	8.78 M	10.91	-387.33 M
955	1399/03/18	93,039	93,039	93,039	93,039	5.0	91,268	3.0	0.0	694.04 K	6.46 B	0.79	0.8	31.7	5.08	1.02 B	6.98 M	146.53	1.72 B
956	1399/03/17	90,799	90,799	90,799	90,799	5.0	88,609	2.47	0.0	570.61 K	5.18 B	0.42	0.67	100.0	59.99	33.64 M	53.58 M	-1.59	2.07 B
957	1399/03/13	89,132	89,132	87,802	89,132	5.0	86,476	1.87	1.51	465.59 K	4.15 B	0.17	0.56	72.72	54.43	12.73 M	21.51 M	-1.69	758.96 M
958	1399/03/12	86,400	87,393	84,001	87,393	5.0	84,888	1.99	4.04	619.0 K	5.36 B	0.23	0.77	67.15	83.82	12.41 M	24.02 M	-1.94	-893.26 M
959	1399/03/11	87,617	87,617	79,283	84,361	1.1	83,232	-0.26	10.51	1.33 M	11.08 B	0.55	1.78	47.41	88.68	9.48 M	34.98 M	-3.69	-4.57 B
960	1399/03/10	82,000	84,422	80,410	84,422	5.0	83,445	3.78	4.99	1.41 M	11.8 B	0.66	2.07	50.58	92.88	11.42 M	45.69 M	-4.0	-4.99 B
961	1399/03/07	81,800	81,900	78,500	81,299	0.69	80,402	-0.42	4.33	3.03 M	24.39 B	1.92	5.62	38.5	100.0	12.92 M	60.67 M	-4.7	-15.0 B
962	1399/03/06	80,742	80,742	80,000	80,742	5.0	80,742	5.0	0.93	7.29 M	58.87 B	53.34	37.1	90.32	5.32	68.69 M	28.22 M	2.43	50.04 B
963	1399/03/03	79,878	79,878	79,878	79,878	5.0	76,898	1.08	0.0	284.5 K	2.27 B	2.95	1.45	74.54	100.0	141.15 M	48.35 M	2.92	-578.67 M
964	1399/02/31	79,475	79,475	79,475	79,475	5.0	76,075	0.51	0.0	135.89 K	1.08 B	1.73	0.64	100.0	100.0	215.99 M	28.42 M	7.6	0.0
965	1399/02/30	79,431	79,431	79,431	79,431	5.0	75,691	0.06	0.0	14.72 K	116.93 M	0.06	0.07	100.0	100.0	116.93 M	4.87 M	24.0	0.0
966	1399/02/29	78,901	78,901	78,901	78,901	5.0	75,649	0.67	0.0	180.05 K	1.42 B	0.6	0.85	27.77	100.0	394.51 M	40.59 M	9.72	-1.03 B
967	1399/02/28	78,700	78,700	78,700	78,700	5.0	75,144	0.25	0.0	68.3 K	537.5 M	0.23	0.29	100.0	100.0	179.17 M	13.11 M	13.67	0.0
968	1399/02/27	78,457	78,457	78,457	78,457	5.0	74,953	0.31	0.0	83.27 K	653.27 M	0.27	0.34	52.66	100.0	114.68 M	10.54 M	10.88	-309.25 M
969	1399/02/24	78,327	78,327	78,327	78,327	5.0	74,721	0.16	0.0	46.56 K	364.71 M	0.15	0.19	100.0	99.79	91.18 M	7.28 M	12.53	783.27 K
970	1399/02/23	75,801	75,801	75,801	75,801	5.0	74,598	3.33	0.0	941.3 K	7.14 B	5.08	4.14	78.75	7.74	432.24 M	5.21 M	82.93	5.07 B
971	1399/02/22	74,856	74,856	74,856	74,856	5.0	72,192	1.26	0.0	356.43 K	2.67 B	2.71	1.62	100.0	15.83	444.68 M	6.6 M	67.37	2.25 B
972	1399/02/21	74,652	74,652	74,652	74,652	5.0	71,292	0.27	0.0	77.09 K	575.51 M	0.58	0.34	1.73	100.0	9.93 M	8.59 M	1.16	-565.58 M
973	1399/02/20	74,373	74,373	74,373	74,373	5.0	71,098	0.38	0.0	105.99 K	788.28 M	0.76	0.44	100.0	100.0	262.76 M	11.77 M	22.33	0.0
974	1399/02/17	74,184	74,184	74,184	74,184	5.0	70,832	0.25	0.0	73.9 K	548.18 M	0.41	0.28	100.0	100.0	60.91 M	8.99 M	6.78	0.0
975	1399/02/16	73,388	73,388	73,388	73,388	5.0	70,652	1.08	0.0	313.6 K	2.3 B	2.32	1.23	77.64	70.22	446.69 M	15.84 M	28.19	170.69 M
976	1399/02/15	73,169	73,169	73,169	73,169	5.0	69,894	0.3	0.0	86.87 K	635.65 M	0.59	0.33	100.0	100.0	635.65 M	8.59 M	74.0	0.0
977	1399/02/14	72,961	72,961	72,961	72,961	5.0	69,685	0.28	0.0	82.54 K	602.25 M	0.38	0.31	0.0	100.0	0.0	6.08 M	0.0	-602.25 M
978	1399/02/13	72,609	72,609	72,609	72,609	5.0	69,487	0.48	0.0	139.97 K	1.02 B	0.57	0.52	0.0	100.0	0.0	14.52 M	0.0	-1.02 B
979	1399/02/10	71,957	71,957	71,957	71,957	5.0	69,152	0.91	0.0	272.44 K	1.96 B	0.99	1.01	100.0	15.44	17.2 M	2.94 M	5.85	1.66 B
980	1399/02/09	71,733	71,733	71,500	71,733	5.0	68,531	0.31	0.33	93.93 K	673.65 M	0.34	0.35	100.0	100.0	13.21 M	8.02 M	1.65	0.0
981	1399/02/08	71,385	71,385	70,400	71,385	5.0	68,318	0.49	1.4	151.04 K	1.08 B	0.56	0.53	97.11	100.0	7.11 M	9.53 M	-1.34	-31.07 M
982	1399/02/07	70,458	70,458	69,001	70,458	5.0	67,986	1.32	2.11	422.33 K	2.97 B	1.43	1.47	100.0	66.99	22.47 M	12.04 M	1.87	979.29 M
983	1399/02/06	69,806	69,806	69,009	69,806	5.0	67,103	0.93	1.15	284.66 K	1.99 B	1.02	1.03	60.14	78.82	6.83 M	10.95 M	-1.6	-370.96 M
984	1399/02/03	69,010	69,010	62,438	69,010	5.0	66,482	1.15	10.53	429.12 K	2.94 B	2.03	1.61	53.03	82.65	9.74 M	20.07 M	-2.06	-870.42 M
985	1399/02/02	68,779	68,779	68,779	68,779	5.0	65,724	0.34	0.0	104.7 K	720.1 M	0.34	0.38	71.35	100.0	9.17 M	9.12 M	1.01	-206.34 M
986	1399/02/01	68,300	68,572	67,988	68,572	5.0	65,504	0.3	0.86	98.53 K	674.24 M	0.29	0.35	100.0	100.0	14.66 M	6.13 M	2.39	0.0
987	1399/01/31	67,192	67,532	65,001	67,532	5.0	65,307	1.54	3.89	560.99 K	3.76 B	2.15	2.18	28.3	42.74	7.77 M	8.88 M	-1.14	-543.21 M
988	1399/01/30	65,000	66,971	64,206	66,900	4.37	64,317	0.34	4.31	206.65 K	1.36 B	0.69	0.82	94.98	100.0	5.74 M	8.49 M	-1.48	-68.16 M
989	1399/01/27	67,159	67,159	64,036	65,590	2.49	64,098	0.16	4.88	84.73 K	558.55 M	0.23	0.32	100.0	100.0	6.81 M	4.23 M	1.61	0.0
990	1399/01/26	66,057	66,057	63,000	66,057	5.0	63,998	1.73	4.85	599.84 K	3.95 B	2.03	2.48	37.17	32.68	11.04 M	4.15 M	2.66	177.32 M
991	1399/01/25	65,612	65,612	64,501	65,612	5.0	62,912	0.68	1.72	224.36 K	1.47 B	0.76	0.9	53.91	99.66	8.01 M	8.73 M	-1.09	-673.11 M
992	1399/01/24	65,233	65,233	65,223	65,233	5.0	62,488	0.58	0.02	189.43 K	1.24 B	0.65	0.76	99.6	100.0	9.62 M	9.15 M	1.05	-4.98 M
993	1399/01/23	64,452	64,452	62,200	64,452	5.0	62,127	1.21	3.62	402.17 K	2.59 B	1.6	1.6	22.17	97.91	6.52 M	15.75 M	-2.41	-1.96 B
994	1399/01/20	62,000	63,933	60,000	63,933	5.0	61,383	0.81	6.56	438.24 K	2.75 B	1.99	1.7	31.18	93.13	8.49 M	8.21 M	1.03	-1.7 B
995	1399/01/19	62,344	62,344	59,210	61,105	0.3	60,889	-0.05	5.29	224.03 K	1.36 B	1.1	0.78	100.0	88.62	12.25 M	8.09 M	1.51	154.77 M
996	1399/01/18	63,280	63,280	59,209	60,921	-0.08	60,921	-0.08	6.88	220.22 K	1.33 B	0.91	0.78	34.43	95.9	4.79 M	14.22 M	-2.97	-820.3 M
997	1399/01/17	63,695	63,695	61,000	61,498	1.07	60,972	0.2	4.42	178.63 K	1.11 B	0.59	0.61	55.21	93.64	4.19 M	10.26 M	-2.45	-425.44 M
998	1399/01/16	62,001	63,000	59,201	63,000	3.75	60,849	0.21	6.42	198.94 K	1.23 B	0.73	0.65	43.34	100.0	3.04 M	6.15 M	-2.02	-696.37 M
999	1399/01/11	61,000	61,499	58,003	61,000	0.23	60,720	-0.23	6.03	279.97 K	1.68 B	1.05	0.9	56.39	100.0	6.92 M	14.74 M	-2.13	-732.86 M
1000	1399/01/10	63,733	63,733	59,550	60,600	-0.36	60,862	0.07	7.02	140.21 K	859.72 M	0.47	0.43	99.99	99.98	5.48 M	7.54 M	-1.38	23.48 K
1001	1399/01/09	60,000	62,000	59,061	61,430	0.94	60,819	-0.06	4.98	406.35 K	2.47 B	1.57	1.17	71.66	100.0	9.4 M	15.42 M	-1.64	-698.98 M
1002	1399/01/06	58,187	62,000	58,187	60,000	-2.04	60,856	-0.64	6.55	478.59 K	2.87 B	2.77	1.32	100.0	100.0	10.74 M	17.7 M	-1.65	-106.2 K
1003	1399/01/05	62,070	62,070	59,073	60,000	-2.13	61,249	-0.09	5.07	64.72 K	387.57 M	0.36	0.16	87.62	100.0	3.95 M	4.26 M	-1.08	-47.96 M
1004	1398/12/28	62,500	62,900	60,000	61,551	0.48	61,305	0.07	4.83	238.98 K	1.47 B	1.14	0.53	16.3	37.85	2.24 M	8.07 M	-3.6	-317.06 M
1005	1398/12/27	61,250	62,199	58,231	62,130	1.36	61,260	-0.06	6.81	304.74 K	1.86 B	1.78	0.67	13.41	100.0	2.97 M	13.11 M	-4.41	-1.61 B
1006	1398/12/26	60,488	61,740	59,813	60,888	-0.79	61,295	-0.13	3.22	210.21 K	1.28 B	1.06	0.45	21.98	82.94	3.09 M	17.66 M	-5.72	-778.69 M
1007	1398/12/25	58,540	59,996	58,387	59,800	-2.7	61,373	-0.14	2.76	46.72 K	273.03 M	0.2	0.1	100.0	100.0	4.08 M	7.8 M	-1.91	0.0
1008	1398/12/24	61,000	61,000	58,534	58,534	-5.0	61,460	-0.25	4.21	93.19 K	549.17 M	0.31	0.19	100.0	100.0	3.81 M	5.66 M	-1.48	0.0
1009	1398/12/21	59,052	61,999	59,052	61,726	0.0	61,614	-0.18	4.99	392.62 K	2.41 B	1.18	0.8	18.91	47.6	6.07 M	9.02 M	-1.49	-690.2 M
1010	1398/12/20	58,928	61,024	58,900	59,500	-3.83	61,726	-0.24	3.61	112.81 K	674.62 M	0.24	0.23	100.0	99.11	6.68 M	5.62 M	1.19	6.0 M
1011	1398/12/19	59,382	61,000	59,375	59,550	-4.72	61,872	-1.0	2.74	350.76 K	2.09 B	0.82	0.7	70.28	100.0	7.17 M	13.76 M	-1.92	-621.66 M
1012	1398/12/17	63,505	63,900	61,520	62,533	0.0	62,499	-0.05	3.87	209.25 K	1.3 B	0.44	0.42	36.13	100.0	4.96 M	6.82 M	-1.38	-832.22 M
1013	1398/12/14	61,999	65,130	61,003	63,000	1.57	62,533	0.81	6.77	441.64 K	2.82 B	0.96	0.91	64.69	88.49	12.57 M	9.55 M	1.32	-670.69 M
1014	1398/12/13	63,849	63,849	60,999	62,117	0.93	62,029	0.79	4.67	553.24 K	3.48 B	1.27	1.15	14.83	72.89	3.25 M	13.49 M	-4.16	-2.02 B
1015	1398/12/12	61,588	63,400	59,049	62,760	1.33	61,544	-0.64	7.37	810.58 K	4.96 B	2.2	1.79	57.68	89.97	7.04 M	20.75 M	-2.95	-1.6 B
1016	1398/12/11	62,929	62,929	60,801	61,588	1.13	61,939	1.71	3.5	133.55 K	827.17 M	0.27	0.29	73.1	100.0	5.17 M	7.66 M	-1.48	-222.51 M
1017	1398/12/10	63,980	63,980	60,781	60,800	-4.97	60,899	-4.82	5.26	413.93 K	2.52 B	0.73	0.92	60.33	100.0	6.39 M	16.58 M	-2.6	-999.98 M
1018	1398/12/07	66,608	66,608	62,121	66,000	2.36	63,980	-0.77	7.22	399.09 K	2.55 B	0.62	0.89	29.78	100.0	3.84 M	10.55 M	-2.75	-1.79 B
1019	1398/12/06	64,636	66,500	62,800	66,500	4.82	64,476	1.63	5.89	416.54 K	2.69 B	0.5	0.93	37.73	72.42	5.89 M	10.4 M	-1.77	-931.6 M
1020	1398/12/05	63,708	64,481	62,200	64,173	3.94	63,444	2.76	3.67	481.35 K	3.05 B	0.59	1.08	29.06	78.43	4.96 M	10.89 M	-2.2	-1.51 B
1021	1398/12/04	61,999	62,201	58,610	62,200	2.18	61,742	1.43	6.13	800.57 K	4.94 B	1.11	1.91	51.94	48.42	8.53 M	8.93 M	-1.05	173.96 M
1022	1398/12/03	58,482	63,363	58,482	62,000	0.72	60,872	-1.12	8.35	754.6 K	4.59 B	1.12	1.91	42.14	69.42	6.09 M	10.56 M	-1.73	-1.25 B
1023	1398/11/30	63,400	63,400	60,935	62,150	2.04	61,559	1.07	4.05	754.08 K	4.64 B	1.31	2.02	73.0	100.0	8.96 M	9.81 M	-1.09	-1.25 B
1024	1398/11/29	61,149	61,149	58,000	61,149	5.0	60,906	4.58	5.43	1.38 M	8.4 B	3.82	4.24	92.25	88.71	22.65 M	16.78 M	1.35	296.65 M
1025	1398/11/28	58,238	58,238	58,238	58,238	5.0	58,238	5.0	0.0	410.56 K	2.39 B	1.23	1.23	26.93	80.39	80.48 M	10.74 M	7.49	-1.28 B
1026	1398/11/27	55,450	55,504	54,447	55,504	5.0	55,465	4.93	1.94	318.27 K	1.77 B	0.93	0.92	68.56	94.45	43.23 M	7.94 M	5.44	-457.02 M
1027	1398/11/26	52,300	53,920	51,011	53,540	4.26	52,861	2.94	5.7	518.3 K	2.74 B	1.87	1.54	74.49	99.93	7.14 M	8.48 M	-1.19	-696.83 M
1028	1398/11/23	49,667	51,963	49,667	51,885	1.84	51,353	0.79	4.62	245.02 K	1.26 B	0.9	0.7	71.32	100.0	4.46 M	7.32 M	-1.64	-360.8 M
1029	1398/11/21	52,559	52,559	49,500	49,664	-4.05	50,950	-1.57	6.18	312.91 K	1.59 B	1.06	0.8	62.56	100.0	4.1 M	12.86 M	-3.13	-596.94 M
1030	1398/11/20	51,800	51,990	51,232	51,880	0.66	51,762	0.43	1.48	274.81 K	1.42 B	0.95	0.71	100.0	100.0	7.69 M	8.13 M	-1.06	0.0
1031	1398/11/19	51,450	51,900	49,103	51,499	1.07	51,541	1.15	5.7	361.73 K	1.86 B	1.28	0.88	100.0	99.31	6.63 M	10.01 M	-1.51	12.93 M
1032	1398/11/16	49,700	51,730	49,700	51,194	2.27	50,953	1.79	4.08	194.54 K	991.24 M	0.69	0.46	100.0	100.0	6.2 M	6.08 M	1.02	0.0
1033	1398/11/15	50,605	51,500	49,631	50,350	-0.81	50,059	-1.38	3.77	212.22 K	1.06 B	0.71	0.5	99.43	100.0	3.93 M	6.99 M	-1.78	-6.07 M
1034	1398/11/14	50,475	51,999	50,475	50,700	-0.67	50,759	-0.55	3.02	428.81 K	2.18 B	1.45	0.91	98.89	100.0	6.94 M	16.24 M	-2.34	-24.25 M
1035	1398/11/13	52,060	52,060	50,501	50,995	-2.99	51,040	-2.9	3.09	250.48 K	1.28 B	0.74	0.43	100.0	100.0	5.2 M	9.4 M	-1.81	0.0
1036	1398/11/12	52,999	53,170	50,651	52,200	0.47	52,566	1.18	4.97	325.89 K	1.71 B	1.0	0.55	100.0	100.0	7.35 M	9.96 M	-1.35	0.0
1037	1398/11/08	51,000	52,290	51,000	51,989	2.99	51,955	2.92	2.53	191.87 K	996.87 M	0.55	0.31	99.28	98.77	4.27 M	6.61 M	-1.55	5.03 M
1038	1398/11/07	51,385	51,385	49,500	51,000	-0.76	50,479	-1.77	3.81	303.65 K	1.53 B	0.87	0.45	100.0	100.0	7.48 M	10.02 M	-1.34	0.0
1039	1398/11/06	51,500	52,300	50,500	50,650	-2.28	51,388	-0.86	3.56	411.83 K	2.12 B	1.18	0.62	80.38	80.38	6.12 M	7.24 M	-1.18	-23.4
1040	1398/11/05	53,199	53,199	51,202	51,850	-1.93	51,834	-1.96	3.9	449.5 K	2.33 B	1.18	0.7	99.66	100.0	6.49 M	11.95 M	-1.84	-7.83 M
1041	1398/11/02	53,500	55,000	52,385	53,000	-0.6	52,868	-0.84	4.99	275.83 K	1.46 B	0.63	0.43	100.0	77.0	6.23 M	9.44 M	-1.51	335.4 M
1042	1398/11/01	53,801	54,989	52,503	52,800	-4.03	53,318	-3.09	4.73	298.74 K	1.59 B	0.68	0.48	100.0	100.0	7.44 M	9.89 M	-1.33	0.0
1043	1398/10/30	56,871	56,998	54,000	55,000	-2.5	55,020	-2.46	5.55	306.01 K	1.68 B	0.64	0.5	100.0	100.0	7.35 M	10.79 M	-1.47	0.0
1044	1398/10/29	57,000	57,000	54,500	56,601	3.46	56,409	3.11	4.59	410.23 K	2.31 B	0.67	0.68	100.0	100.0	10.38 M	11.75 M	-1.13	0.0
1045	1398/10/28	54,500	55,509	52,900	55,509	5.0	54,710	3.49	4.93	612.14 K	3.35 B	1.12	1.05	51.33	82.45	8.51 M	7.89 M	1.08	-1.04 B
1046	1398/10/25	54,989	54,989	52,504	53,500	-2.89	52,866	-4.04	4.73	547.06 K	2.89 B	0.92	0.97	90.86	100.0	6.81 M	12.31 M	-1.81	-264.22 M
1047	1398/10/24	56,351	56,351	54,000	54,508	0.04	55,093	1.11	4.35	313.07 K	1.72 B	0.51	0.56	84.11	100.0	6.84 M	10.09 M	-1.47	-274.01 M
1048	1398/10/23	54,219	55,980	52,000	55,576	3.52	54,486	1.49	7.65	524.16 K	2.86 B	0.9	0.96	95.91	100.0	7.8 M	10.35 M	-1.33	-116.67 M
1049	1398/10/22	53,686	53,686	53,685	53,686	5.0	53,686	5.0	0.0	1.09 M	5.82 B	1.74	2.18	90.78	7.78	17.06 M	7.2 M	2.37	4.83 B
1050	1398/10/21	51,130	51,130	51,130	51,130	2.0	51,130	2.0	0.0	257.26 K	1.32 B	0.25	0.52	100.0	2.3	15.29 M	1.21 M	12.65	1.29 B
1051	1398/10/18	49,995	51,500	49,995	50,800	-0.42	50,128	-1.74	3.01	800.88 K	4.01 B	0.79	1.75	31.44	96.89	8.77 M	14.85 M	-1.69	-2.63 B
1052	1398/10/17	54,210	54,210	49,059	49,639	-3.88	51,015	-1.21	10.5	418.05 K	2.13 B	0.38	0.94	100.0	100.0	6.39 M	10.51 M	-1.65	0.0
1053	1398/10/15	50,097	52,097	49,000	52,097	5.0	51,641	4.08	6.32	360.25 K	1.86 B	0.28	0.78	99.16	100.0	11.6 M	9.16 M	1.27	-15.57 M
1054	1398/10/14	49,850	51,900	49,370	49,900	-3.98	49,617	-4.52	5.12	1.28 M	6.34 B	1.19	3.16	41.55	100.0	6.59 M	19.75 M	-3.0	-3.71 B
1055	1398/10/11	49,901	53,143	49,000	53,143	5.0	51,968	2.68	8.46	2.38 M	12.37 B	3.9	8.21	100.0	41.84	16.65 M	13.34 M	1.25	7.19 B
1056	1398/10/10	51,000	52,000	48,012	49,825	0.54	50,613	2.13	8.31	635.27 K	3.22 B	1.28	2.43	100.0	72.17	8.86 M	9.36 M	-1.06	894.72 M
1057	1398/10/09	49,633	49,633	48,100	49,633	5.0	49,557	4.84	3.19	859.78 K	4.26 B	2.43	3.72	100.0	47.58	11.39 M	10.24 M	1.11	2.23 B
1058	1398/10/08	46,001	47,297	46,000	47,297	5.0	47,270	4.94	2.82	1.24 M	5.88 B	10.23	7.13	99.2	20.68	19.27 M	6.84 M	2.82	4.62 B
1059	1398/10/07	44,001	45,730	44,000	45,730	4.99	45,045	3.42	3.93	246.58 K	1.11 B	2.56	1.46	100.0	96.35	10.89 M	7.13 M	1.53	40.5 M
1060	1398/10/04	44,507	44,900	42,500	43,910	-0.26	43,555	-1.07	5.65	67.81 K	295.33 M	0.52	0.4	100.0	90.87	4.22 M	4.55 M	-1.08	26.96 M
1061	1398/10/03	42,500	44,430	42,500	44,299	1.67	44,026	1.04	4.54	63.41 K	279.17 M	0.4	0.38	100.0	96.83	4.43 M	3.0 M	1.48	8.86 M
1062	1398/10/02	44,300	44,900	42,500	43,500	-1.35	43,572	-1.19	5.65	149.93 K	653.27 M	0.89	0.93	59.2	100.0	3.91 M	7.69 M	-1.97	-266.55 M
1063	1398/10/01	44,200	44,700	43,500	44,000	-1.25	44,096	-1.04	2.76	80.78 K	356.22 M	0.43	0.5	92.67	100.0	3.55 M	4.95 M	-1.39	-26.12 M
1064	1398/09/30	44,530	45,000	44,029	44,310	-3.94	44,559	-3.4	2.21	120.48 K	536.83 M	0.61	0.76	70.92	99.73	3.4 M	4.25 M	-1.25	-154.66 M
1065	1398/09/27	46,400	46,500	45,491	45,491	-1.8	46,126	-0.43	2.22	238.77 K	1.1 B	1.36	1.63	56.53	100.0	7.41 M	7.76 M	-1.05	-478.73 M
1066	1398/09/26	46,001	46,675	45,800	45,800	0.57	46,327	1.73	1.91	194.6 K	901.52 M	1.17	1.42	61.62	97.43	4.92 M	8.61 M	-1.75	-322.76 M
1067	1398/09/25	45,020	46,200	42,670	45,600	1.53	45,541	1.39	8.27	209.28 K	953.08 M	1.31	1.65	23.93	96.18	3.08 M	5.8 M	-1.88	-688.54 M
1068	1398/09/24	44,290	45,000	44,290	44,998	2.08	44,915	1.89	1.6	172.91 K	776.62 M	0.66	1.42	54.46	99.9	6.13 M	5.31 M	1.15	-352.9 M
1069	1398/09/23	43,998	44,190	43,989	44,096	0.4	44,083	0.37	0.46	179.69 K	792.11 M	0.73	1.57	50.36	99.97	5.18 M	6.24 M	-1.2	-392.96 M
1070	1398/09/20	43,998	43,998	43,860	43,930	0.72	43,919	0.7	0.31	118.75 K	521.52 M	0.49	1.06	32.05	100.0	2.53 M	4.01 M	-1.58	-354.39 M
1071	1398/09/19	43,987	43,987	43,128	43,700	1.9	43,614	1.7	1.99	148.87 K	649.27 M	0.66	1.41	39.7	100.0	2.34 M	5.5 M	-2.35	-391.48 M
1072	1398/09/18	41,855	43,198	41,855	43,128	3.88	42,885	3.3	3.21	179.05 K	767.86 M	0.74	1.8	57.77	92.0	3.31 M	5.23 M	-1.58	-262.89 M
1073	1398/09/17	41,800	41,810	41,310	41,805	1.25	41,517	0.55	1.21	690.99 K	2.87 B	5.48	10.3	22.58	33.03	7.28 M	15.29 M	-2.1	-299.81 M
1074	1398/09/16	41,000	41,680	40,501	41,646	2.85	41,288	1.97	2.91	96.48 K	398.34 M	0.73	1.53	63.83	99.75	2.62 M	4.52 M	-1.72	-143.09 M
1075	1398/09/13	40,895	41,300	40,180	40,400	-0.93	40,491	-0.7	2.79	102.74 K	415.99 M	0.85	1.7	80.6	100.0	2.6 M	10.4 M	-4.0	-80.7 M
1076	1398/09/12	40,795	40,880	40,102	40,849	0.9	40,778	0.73	1.94	65.38 K	266.61 M	0.54	1.13	99.54	84.68	4.74 M	6.1 M	-1.29	39.63 M
1077	1398/09/11	40,200	41,500	40,000	40,000	-0.56	40,484	0.64	3.75	257.02 K	1.04 B	3.41	5.25	97.76	89.6	6.92 M	15.04 M	-2.17	84.91 M
1078	1398/09/10	40,001	40,880	40,001	40,200	0.13	40,227	0.2	2.2	108.6 K	436.86 M	1.6	2.27	99.85	67.64	3.63 M	6.72 M	-1.85	140.7 M
1079	1398/09/09	40,667	40,667	39,840	40,125	-0.43	40,146	-0.38	2.08	123.73 K	496.73 M	2.29	2.45	100.0	87.47	4.07 M	6.9 M	-1.69	62.22 M
1080	1398/09/06	40,501	40,900	40,100	40,449	-0.54	40,299	-0.9	2.0	51.46 K	207.39 M	1.09	0.99	100.0	86.88	2.14 M	4.87 M	-2.28	27.2 M
1081	1398/09/05	40,052	40,999	40,052	40,500	0.0	40,667	0.41	2.36	64.09 K	260.63 M	1.82	1.14	100.0	82.17	3.67 M	5.79 M	-1.58	46.46 M
1082	1398/09/04	40,200	40,997	40,052	40,520	0.74	40,501	0.69	2.36	29.44 K	119.21 M	0.95	0.5	100.0	100.0	2.77 M	3.61 M	-1.3	0.0
1083	1398/09/03	40,800	41,490	39,750	40,394	-1.29	40,224	-1.7	4.38	70.58 K	283.9 M	2.32	1.23	100.0	76.93	2.73 M	7.8 M	-2.86	65.49 M
1084	1398/09/02	41,340	41,340	40,800	40,850	-1.59	40,921	-1.41	1.32	54.8 K	224.26 M	2.08	0.94	81.78	61.12	2.66 M	4.9 M	-1.84	46.33 M
1085	1398/08/29	41,805	42,000	41,360	41,450	-0.19	41,508	-0.05	1.55	17.68 K	73.4 M	0.5	0.28	100.0	94.34	2.22 M	2.47 M	-1.11	4.16 M
1086	1398/08/28	42,883	42,883	41,221	41,796	0.06	41,529	-0.58	4.03	3.53 K	14.66 M	0.09	0.05	100.0	100.0	771.57 K	916.24 K	-1.19	0.0
1087	1398/08/27	42,800	42,989	41,113	42,300	1.32	41,772	0.06	4.56	8.42 K	35.17 M	0.17	0.12	100.0	100.0	1.53 M	1.41 M	1.09	0.0
1088	1398/08/26	41,000	43,000	39,141	41,650	1.09	41,747	1.33	9.86	67.36 K	281.19 M	1.53	1.02	24.55	100.0	2.03 M	4.14 M	-2.04	-212.16 M
1089	1398/08/25	42,900	42,900	41,000	41,025	-2.04	41,201	-1.62	4.63	34.9 K	143.8 M	0.86	0.52	100.0	100.0	2.71 M	5.53 M	-2.04	0.0
1090	1398/08/22	43,000	43,000	41,500	41,500	-2.52	41,878	-1.63	3.61	63.71 K	266.8 M	1.72	0.94	84.26	99.84	3.08 M	9.87 M	-3.2	-41.58 M
1091	1398/08/21	43,290	43,300	42,023	42,897	-0.54	42,571	-1.3	3.04	28.39 K	120.84 M	0.84	0.42	56.87	100.0	1.68 M	2.95 M	-1.76	-52.11 M
1092	1398/08/20	42,651	43,997	42,000	42,302	-1.76	43,130	0.16	4.75	52.01 K	224.32 M	1.3	0.76	49.42	96.63	3.08 M	3.44 M	-1.12	-105.9 M
1093	1398/08/19	42,000	44,000	41,650	42,189	-0.78	43,062	1.27	5.64	41.57 K	178.99 M	0.85	0.6	27.2	100.0	1.39 M	2.93 M	-2.11	-130.31 M
1094	1398/08/18	42,801	43,300	41,800	41,910	-1.92	42,521	-0.49	3.59	18.35 K	78.04 M	0.23	0.26	44.17	100.0	1.01 M	2.17 M	-2.14	-43.57 M
1095	1398/08/14	42,156	42,890	42,156	42,879	0.02	42,730	-0.32	1.74	45.14 K	192.86 M	0.51	0.59	39.67	100.0	3.33 M	4.19 M	-1.26	-116.35 M
1096	1398/08/13	43,499	43,499	42,400	42,888	-0.01	42,869	-0.05	2.59	12.05 K	51.66 M	0.1	0.13	66.4	100.0	1.37 M	1.57 M	-1.14	-17.36 M
1097	1398/08/12	43,600	43,900	42,101	43,580	0.73	42,892	-0.86	4.27	82.48 K	353.79 M	0.72	0.8	52.16	93.81	3.36 M	3.73 M	-1.11	-147.35 M
1098	1398/08/11	43,750	44,998	42,000	43,797	0.1	43,264	-1.12	7.14	87.73 K	379.57 M	0.83	0.74	44.87	100.0	3.55 M	4.0 M	-1.13	-209.25 M
1099	1398/08/08	44,862	44,862	43,002	43,600	0.71	43,754	1.06	4.33	175.16 K	766.4 M	2.06	1.39	43.0	45.55	4.12 M	5.06 M	-1.23	-19.55 M
1100	1398/08/06	42,790	44,200	42,780	44,000	3.75	43,294	2.09	3.32	82.91 K	358.96 M	0.93	0.63	39.01	100.0	2.12 M	4.85 M	-2.29	-218.91 M
1101	1398/08/04	42,790	42,900	41,802	42,900	3.7	42,409	2.51	2.63	146.47 K	621.17 M	2.06	1.14	37.48	100.0	3.23 M	9.0 M	-2.78	-388.35 M
1102	1398/08/01	41,111	42,011	40,000	42,011	3.57	41,371	1.99	5.03	82.85 K	342.77 M	1.26	0.53	66.79	99.88	6.19 M	4.5 M	1.37	-113.44 M
1103	1398/07/30	41,000	41,000	39,500	40,995	4.56	40,563	3.46	3.8	40.28 K	163.39 M	0.61	0.25	100.0	100.0	2.92 M	4.19 M	-1.44	0.0
1104	1398/07/29	37,900	41,170	37,900	39,498	0.73	39,208	-0.01	8.63	71.85 K	281.72 M	1.11	0.44	55.64	100.0	2.8 M	4.94 M	-1.77	-124.96 M
1105	1398/07/28	41,700	41,700	39,068	39,120	-4.87	39,210	-4.65	6.74	103.08 K	404.19 M	1.83	0.63	100.0	100.0	3.48 M	4.99 M	-1.43	0.0
1106	1398/07/24	41,040	42,000	40,000	41,779	1.49	41,124	-0.1	5.0	57.96 K	238.36 M	1.09	0.34	56.21	100.0	2.58 M	4.33 M	-1.68	-104.38 M
1107	1398/07/23	43,440	43,440	40,590	40,700	-4.15	41,165	-3.06	7.02	56.09 K	230.88 M	1.03	0.32	100.0	82.21	2.89 M	3.33 M	-1.15	41.07 M
1108	1398/07/22	42,001	43,100	42,001	42,500	-0.53	42,464	-0.61	2.62	43.57 K	185.02 M	0.79	0.22	100.0	100.0	3.43 M	3.56 M	-1.04	0.0
1109	1398/07/21	43,440	43,440	42,100	42,990	0.43	42,726	-0.19	3.18	61.7 K	263.61 M	1.08	0.19	100.0	99.84	3.18 M	3.87 M	-1.22	412.68 K
1110	1398/07/20	41,910	43,200	41,910	43,200	2.97	42,807	2.03	3.08	61.57 K	263.58 M	0.84	0.16	100.0	100.0	4.79 M	4.39 M	1.09	0.0
1111	1398/07/17	41,800	42,400	41,792	42,400	0.76	41,955	-0.3	1.45	43.07 K	180.72 M	0.3	0.11	100.0	100.0	4.63 M	1.86 M	2.49	0.0
1112	1398/07/16	42,010	42,500	41,904	42,100	-0.43	42,080	-0.48	1.42	61.22 K	257.63 M	0.35	0.15	100.0	100.0	5.86 M	3.26 M	1.8	0.0
1113	1398/07/15	42,000	43,988	42,000	42,067	-0.17	42,282	0.34	4.73	48.55 K	205.26 M	0.2	0.12	100.0	100.0	3.26 M	2.63 M	1.24	0.0
1114	1398/07/14	42,762	42,763	41,710	42,060	-3.32	42,139	-3.14	2.52	71.72 K	302.2 M	0.24	0.17	91.23	100.0	3.58 M	4.2 M	-1.17	-26.49 M
1115	1398/07/13	45,370	45,370	43,002	43,015	-4.74	43,505	-3.65	5.51	140.64 K	611.84 M	0.45	0.33	57.31	100.0	2.97 M	5.67 M	-1.91	-261.18 M
1116	1398/07/10	45,160	45,523	42,920	44,999	-0.37	45,153	-0.03	6.06	403.1 K	1.82 B	1.64	0.98	10.34	82.22	2.09 M	9.85 M	-4.71	-1.31 B
1117	1398/07/09	46,000	46,000	44,350	44,870	-0.32	45,168	0.35	3.72	212.49 K	959.76 M	0.64	0.51	38.79	85.53	5.91 M	5.66 M	1.04	-448.54 M
1118	1398/07/08	47,000	47,000	44,301	44,890	-0.62	45,012	-0.35	6.09	408.17 K	1.84 B	1.42	1.02	65.77	72.81	6.6 M	9.35 M	-1.42	-129.34 M
1119	1398/07/07	47,000	47,000	44,000	45,000	0.07	45,172	0.46	6.82	323.42 K	1.46 B	1.35	0.83	54.96	53.68	5.18 M	5.52 M	-1.07	18.7 M
1120	1398/07/06	45,300	45,300	44,200	44,960	3.91	44,967	3.92	2.49	200.21 K	900.28 M	0.92	0.52	57.31	91.9	3.88 M	4.98 M	-1.28	-311.45 M
1121	1398/07/03	44,000	44,000	42,501	43,380	0.33	43,270	0.08	3.53	85.61 K	370.45 M	0.36	0.18	48.73	100.0	2.74 M	3.63 M	-1.33	-189.93 M
1122	1398/07/02	43,590	43,590	42,500	43,490	0.58	43,236	-0.01	2.56	634.43 K	2.74 B	4.28	1.44	9.39	24.57	3.63 M	5.31 M	-1.46	-416.5 M
1123	1398/07/01	42,847	43,660	42,847	43,599	2.84	43,241	1.99	1.9	195.93 K	847.24 M	1.01	0.45	50.04	100.0	4.76 M	5.04 M	-1.06	-423.27 M
1124	1398/06/31	43,190	43,190	41,778	42,610	1.11	42,396	0.6	3.38	82.24 K	348.66 M	0.11	0.19	100.0	100.0	3.96 M	3.49 M	1.14	0.0
1125	1398/06/30	41,770	42,998	41,770	41,778	1.54	42,142	2.43	2.94	88.8 K	374.21 M	0.1	0.2	96.61	100.0	4.41 M	5.06 M	-1.15	-12.68 M
1126	1398/06/27	42,160	42,160	40,671	41,750	-2.48	41,144	-3.89	3.66	203.2 K	836.03 M	0.22	0.47	81.59	100.0	5.78 M	8.12 M	-1.4	-153.92 M
1127	1398/06/26	43,300	43,500	41,550	42,760	-1.27	42,811	-1.15	4.69	170.32 K	729.14 M	0.18	0.4	47.88	85.16	2.93 M	5.97 M	-2.03	-271.77 M
1128	1398/06/25	42,750	44,000	42,500	42,500	1.2	43,308	3.12	3.53	423.39 K	1.83 B	0.45	1.03	88.08	56.58	5.16 M	7.8 M	-1.51	577.49 M
1129	1398/06/24	42,546	42,546	41,400	42,295	3.45	41,998	2.72	2.77	2.76 M	11.61 B	6.71	9.89	13.16	8.09	4.34 M	6.81 M	-1.57	588.32 M
1130	1398/06/23	41,000	42,100	39,390	42,010	3.11	40,886	0.35	6.88	1.05 M	4.28 B	4.21	4.53	33.53	26.84	5.95 M	5.92 M	1.01	286.06 M
1131	1398/06/20	39,600	40,990	39,600	40,700	1.78	40,743	1.89	3.51	128.3 K	522.72 M	0.52	0.56	100.0	100.0	3.31 M	6.62 M	-2.0	0.0
1132	1398/06/17	40,000	40,400	39,800	40,000	0.09	39,987	0.06	1.51	414.76 K	1.66 B	1.81	1.96	20.44	27.8	3.26 M	7.21 M	-2.21	-122.11 M
1133	1398/06/16	39,888	40,804	39,651	40,000	0.74	39,963	0.64	2.91	323.21 K	1.29 B	1.71	1.62	59.77	61.76	4.54 M	10.78 M	-2.37	-25.78 M
1134	1398/06/13	39,460	40,000	39,460	39,888	0.01	39,708	-0.44	1.37	148.1 K	588.06 M	0.83	0.76	37.17	34.68	3.26 M	3.29 M	-1.01	14.62 M
1135	1398/06/12	40,000	40,010	39,501	39,600	-2.67	39,884	-1.97	1.29	227.14 K	905.9 M	1.42	1.19	55.91	52.14	4.52 M	7.38 M	-1.63	34.13 M
1136	1398/06/11	41,998	41,998	39,901	40,699	-1.73	40,685	-1.77	5.26	126.67 K	515.37 M	0.27	0.67	94.47	97.93	4.97 M	4.9 M	1.01	-17.83 M
1137	1398/06/10	40,360	42,069	40,200	41,700	4.08	41,416	3.37	4.65	322.94 K	1.34 B	0.76	1.86	100.0	98.45	5.84 M	6.68 M	-1.14	20.68 M
1138	1398/06/09	39,660	40,355	39,660	40,150	1.83	40,066	1.62	1.75	118.88 K	476.29 M	0.28	0.7	87.18	100.0	6.39 M	4.49 M	1.42	-61.08 M
1139	1398/06/06	39,800	39,800	38,800	39,750	-0.34	39,427	-1.15	2.58	94.41 K	372.24 M	0.22	0.56	76.48	100.0	2.71 M	4.6 M	-1.69	-87.54 M
1140	1398/06/05	40,375	40,375	39,337	39,600	0.11	39,886	0.83	2.64	135.28 K	539.56 M	0.33	0.82	100.0	100.0	3.62 M	7.19 M	-1.99	0.0
1141	1398/06/04	38,980	39,600	38,600	39,600	1.59	39,557	1.48	2.59	1.69 M	6.69 B	20.04	18.28	8.01	11.2	3.75 M	9.14 M	-2.44	-213.73 M
1142	1398/06/03	39,000	39,298	38,710	38,801	-0.06	38,980	0.4	1.52	76.53 K	298.3 M	0.79	0.79	100.0	99.95	3.78 M	5.85 M	-1.55	158.9 K
1143	1398/06/02	38,900	39,000	38,710	38,711	-0.11	38,824	0.18	0.75	146.3 K	568.01 M	1.53	1.37	72.64	100.0	3.15 M	10.72 M	-3.4	-155.43 M
1144	1398/05/30	38,580	38,900	38,565	38,781	0.35	38,755	0.28	0.87	93.54 K	362.51 M	0.94	0.88	71.42	100.0	3.24 M	6.59 M	-2.04	-103.61 M
1145	1398/05/28	38,608	38,999	38,202	38,601	-0.01	38,647	0.11	2.09	59.91 K	231.52 M	0.59	0.57	49.98	100.0	1.84 M	5.38 M	-2.93	-115.8 M
1146	1398/05/27	38,711	39,000	38,200	38,350	-1.35	38,605	-0.69	2.09	45.65 K	176.24 M	0.43	0.43	96.39	100.0	2.05 M	4.1 M	-2.0	-6.36 M
1147	1398/05/26	39,150	39,648	38,650	38,900	0.22	38,873	0.15	2.58	139.57 K	542.55 M	1.41	1.34	46.53	97.95	2.77 M	10.03 M	-3.61	-278.99 M
1148	1398/05/23	38,550	39,599	38,550	38,750	0.03	38,816	0.2	2.72	140.51 K	545.41 M	1.69	1.35	46.53	97.95	2.74 M	10.03 M	-3.65	-278.99 M
1149	1398/05/22	39,690	39,690	38,500	38,550	-0.98	38,738	-0.49	3.09	113.61 K	440.11 M	1.47	1.1	47.23	100.0	2.81 M	8.46 M	-3.01	-232.23 M
1150	1398/05/20	39,020	39,050	38,600	38,899	0.49	38,930	0.57	1.17	68.51 K	266.7 M	0.77	0.65	78.12	78.12	3.93 M	4.63 M	-1.18	0.0
1151	1398/05/19	39,060	39,060	38,500	38,711	-0.43	38,711	-0.43	1.45	66.74 K	258.34 M	0.75	0.6	70.04	100.0	4.31 M	4.78 M	-1.11	-77.39 M
1152	1398/05/16	39,000	39,200	38,500	39,100	-1.19	38,877	-1.75	1.82	103.87 K	403.81 M	1.35	0.94	51.35	88.77	5.06 M	6.18 M	-1.22	-151.09 M
1153	1398/05/15	38,750	40,190	38,510	39,025	1.03	39,571	2.45	4.36	63.2 K	250.1 M	0.87	0.51	100.0	100.0	6.76 M	3.21 M	2.11	0.0
1154	1398/05/14	39,817	39,817	38,200	38,690	-0.46	38,626	-0.62	4.23	83.99 K	324.43 M	1.21	0.66	100.0	100.0	3.06 M	5.41 M	-1.77	0.0
1155	1398/05/13	39,003	39,815	38,500	38,999	-2.13	38,868	-2.46	3.42	129.43 K	503.06 M	2.26	1.03	100.0	97.93	4.19 M	8.49 M	-2.03	10.43 M
1156	1398/05/12	40,446	40,499	39,010	39,500	-1.8	39,848	-0.93	3.82	66.5 K	264.98 M	0.74	0.52	100.0	100.0	5.52 M	6.16 M	-1.12	0.0
1157	1398/05/09	39,204	40,500	39,204	40,230	2.71	40,223	2.69	3.31	42.71 K	171.79 M	0.38	0.32	100.0	100.0	4.64 M	3.07 M	1.51	0.0
1158	1398/05/08	39,010	39,589	39,000	39,450	-0.35	39,168	-1.06	1.51	42.67 K	167.14 M	0.24	0.29	100.0	97.89	2.74 M	5.28 M	-1.93	3.52 M
1159	1398/05/07	40,640	41,349	39,000	39,000	-3.33	39,589	-1.87	6.02	66.55 K	263.47 M	0.38	0.43	100.0	79.66	2.35 M	4.47 M	-1.9	53.58 M
1160	1398/05/06	42,099	42,099	39,533	40,210	-3.37	40,342	-3.05	6.49	68.32 K	275.59 M	0.39	0.42	84.28	100.0	2.55 M	4.24 M	-1.66	-43.31 M
1161	1398/05/05	41,100	42,950	39,211	41,139	0.43	41,613	1.59	9.54	231.79 K	964.57 M	1.63	1.47	31.42	99.57	2.66 M	9.06 M	-3.41	-657.37 M
1162	1398/05/02	40,937	41,190	39,200	41,000	0.13	40,962	0.03	5.08	155.08 K	635.21 M	1.21	0.99	40.73	93.82	3.5 M	5.9 M	-1.69	-337.26 M
1163	1398/05/01	41,191	41,191	40,078	40,090	2.19	40,948	4.38	2.78	354.85 K	1.45 B	4.17	2.15	79.98	99.8	5.33 M	9.01 M	-1.69	-288.1 M
1164	1398/04/31	38,800	39,450	38,124	39,450	5.0	39,230	4.41	3.48	75.46 K	296.02 M	0.86	0.45	100.0	100.0	24.67 M	5.48 M	4.5	0.0
1165	1398/04/30	36,970	38,000	36,970	37,650	1.83	37,572	1.61	2.79	55.34 K	207.93 M	0.56	0.33	100.0	100.0	2.57 M	4.52 M	-1.76	0.0
1166	1398/04/29	37,850	38,000	36,700	36,900	-0.59	36,975	-0.39	3.54	71.83 K	265.6 M	0.58	0.4	74.18	100.0	2.12 M	5.53 M	-2.61	-68.58 M
1167	1398/04/26	35,422	37,998	35,422	37,290	0.01	37,120	-0.45	7.27	81.0 K	300.68 M	0.64	0.46	89.4	99.88	2.42 M	7.15 M	-2.95	-31.5 M
1168	1398/04/25	39,010	39,010	37,070	37,401	-4.15	37,286	-4.45	5.23	141.58 K	527.89 M	0.86	0.82	94.37	100.0	3.72 M	15.53 M	-4.18	-29.75 M
1169	1398/04/24	38,220	39,427	38,220	39,004	0.51	39,021	0.55	3.16	87.45 K	341.23 M	0.49	0.51	56.7	100.0	2.93 M	6.44 M	-2.2	-147.74 M
1170	1398/04/23	39,485	39,486	37,901	38,601	1.12	38,807	1.66	4.18	109.31 K	424.2 M	0.63	0.62	92.51	99.9	2.22 M	9.42 M	-4.25	-31.35 M
1171	1398/04/22	38,500	39,100	37,737	38,110	-2.91	38,173	-2.75	3.61	197.74 K	754.82 M	1.29	1.12	100.0	99.49	6.74 M	5.65 M	1.19	3.85 M
1172	1398/04/19	40,000	40,000	37,624	38,700	-2.28	39,254	-0.88	6.32	96.41 K	378.45 M	0.55	0.5	100.0	91.23	3.9 M	7.19 M	-1.84	33.17 M
1173	1398/04/12	43,900	44,190	42,570	44,140	0.73	43,604	-0.49	3.81	332.5 K	1.45 B	2.01	1.73	95.49	96.97	7.69 M	11.72 M	-1.52	-21.32 M
1174	1398/04/11	44,600	44,600	43,000	43,400	-0.34	43,819	0.62	3.72	155.27 K	680.36 M	0.85	0.83	47.35	82.8	4.03 M	9.55 M	-2.37	-241.17 M
1175	1398/04/10	45,400	45,400	43,000	43,014	-2.31	43,548	-1.09	5.58	89.84 K	391.21 M	0.44	0.47	99.97	99.89	4.25 M	6.86 M	-1.61	336.8 K
1176	1398/04/09	45,590	45,590	43,800	43,999	-0.03	44,029	0.04	4.09	93.34 K	410.96 M	0.44	0.47	100.0	83.29	3.81 M	5.61 M	-1.47	68.68 M
1177	1398/04/05	44,640	44,998	43,000	43,900	-0.03	44,012	0.23	4.65	200.92 K	884.31 M	1.0	1.03	78.29	86.23	5.29 M	8.67 M	-1.64	-70.18 M
1178	1398/04/04	45,000	45,199	42,700	44,647	-0.02	43,911	-1.67	5.85	287.37 K	1.26 B	1.17	1.55	97.7	89.46	6.77 M	13.6 M	-2.01	103.92 M
1179	1398/04/03	44,750	45,400	44,181	44,251	0.21	44,656	1.13	2.76	244.13 K	1.09 B	1.13	1.39	100.0	70.13	5.27 M	8.99 M	-1.71	325.57 M
1180	1398/04/02	44,290	44,333	42,010	44,333	5.0	44,157	4.58	5.53	194.4 K	858.41 M	1.0	1.13	100.0	58.78	5.5 M	4.14 M	1.33	353.83 M
1181	1398/04/01	42,626	42,998	41,800	42,950	-2.08	42,222	-3.74	2.87	122.51 K	517.27 M	0.53	0.73	100.0	91.8	3.52 M	5.34 M	-1.52	42.44 M
1182	1398/03/29	45,759	45,759	43,653	43,653	-5.0	43,862	-4.54	4.82	152.37 K	668.33 M	0.74	0.94	99.28	100.0	5.31 M	5.52 M	-1.04	-4.84 M
1183	1398/03/28	46,989	46,989	43,065	44,400	-0.79	45,950	2.68	9.11	516.0 K	2.37 B	4.58	3.74	99.98	100.0	9.88 M	12.04 M	-1.22	-440.0 K
1184	1398/03/27	44,752	44,752	44,752	44,752	5.0	44,752	5.0	0.0	96.2 K	430.52 M	0.86	0.7	100.0	100.0	86.1 M	4.63 M	18.6	0.0
1185	1398/03/26	42,621	42,621	42,621	42,621	5.0	42,621	5.0	0.0	82.58 K	351.96 M	0.63	0.62	100.0	100.0	17.6 M	3.78 M	4.65	0.0
1186	1398/03/25	39,699	41,092	38,100	41,092	5.0	40,592	3.72	7.85	311.08 K	1.26 B	2.77	2.57	99.97	100.0	17.78 M	8.2 M	2.17	-410.92 K
1187	1398/03/22	39,999	39,999	38,922	39,350	1.3	39,136	0.75	2.77	29.44 K	115.21 M	0.16	0.24	100.0	100.0	2.5 M	3.49 M	-1.39	0.0
1188	1398/03/21	39,623	39,624	38,100	39,197	2.12	38,845	1.2	4.0	44.24 K	171.84 M	0.18	0.35	100.0	100.0	2.73 M	3.91 M	-1.43	0.0
1189	1398/03/20	38,500	39,200	38,206	38,270	-2.25	38,385	-1.95	2.6	91.55 K	351.41 M	0.39	0.72	100.0	81.99	4.09 M	5.54 M	-1.36	63.3 M
1190	1398/03/19	40,000	40,000	38,001	38,920	-2.05	39,150	-1.47	5.26	178.66 K	699.46 M	0.74	1.47	72.09	38.45	5.36 M	3.74 M	1.44	235.26 M
1191	1398/03/18	40,500	40,500	39,502	39,601	-4.76	39,735	-4.44	2.53	217.37 K	863.72 M	0.93	1.83	48.42	53.95	4.06 M	4.75 M	-1.17	-47.78 M
1192	1398/03/13	40,170	41,947	40,170	41,000	2.63	41,581	4.08	4.42	398.77 K	1.66 B	2.16	3.55	86.86	60.56	8.89 M	5.77 M	1.54	436.0 M
1193	1398/03/12	37,777	40,220	37,777	40,170	4.87	39,950	4.29	6.47	331.88 K	1.33 B	2.39	3.28	78.83	56.3	10.35 M	5.79 M	1.79	298.63 M
1194	1398/03/11	39,280	39,280	38,001	38,300	-2.5	38,305	-2.49	3.37	58.75 K	225.04 M	0.43	0.55	71.1	100.0	2.32 M	4.59 M	-1.98	-65.04 M
1195	1398/03/08	39,798	41,000	38,003	39,000	-1.12	39,283	-0.41	7.89	198.07 K	778.08 M	1.62	1.9	100.0	53.27	7.63 M	5.53 M	1.38	363.61 M
1196	1398/03/07	39,501	39,799	38,816	39,400	0.3	39,443	0.41	2.53	183.99 K	725.72 M	2.0	1.86	94.04	30.37	4.71 M	3.74 M	1.26	462.12 M
1197	1398/03/05	38,400	39,814	38,100	39,715	4.74	39,283	3.6	4.5	149.34 K	586.63 M	2.18	1.6	100.0	100.0	5.19 M	4.44 M	1.17	0.0
1198	1398/03/04	37,900	38,400	37,300	38,100	1.24	37,919	0.76	2.95	103.54 K	392.59 M	1.83	1.13	92.9	100.0	6.08 M	6.04 M	1.01	-27.89 M
1199	1398/03/01	37,899	37,899	37,210	37,440	1.15	37,633	1.68	1.85	55.3 K	208.12 M	0.93	0.61	100.0	100.0	2.81 M	5.62 M	-2.0	0.0
1200	1398/02/31	36,560	37,397	36,560	37,300	1.12	37,013	0.34	2.29	119.18 K	441.13 M	2.83	1.38	52.84	100.0	3.19 M	9.0 M	-2.82	-208.04 M
1201	1398/02/30	37,399	37,400	36,450	36,900	-0.9	36,886	-0.94	2.61	31.86 K	117.53 M	0.7	0.36	100.0	100.0	2.26 M	4.35 M	-1.93	0.0
1202	1398/02/29	37,920	37,920	36,800	37,000	0.02	37,235	0.66	3.04	33.13 K	123.36 M	0.54	0.36	100.0	100.0	1.96 M	3.25 M	-1.66	0.0
1203	1398/02/28	36,182	37,988	36,182	36,839	-0.79	36,991	-0.38	4.99	44.18 K	163.41 M	0.71	0.46	100.0	100.0	2.55 M	3.71 M	-1.45	0.0
1204	1398/02/25	38,280	38,280	36,504	37,485	-0.27	37,132	-1.21	4.87	68.43 K	254.09 M	0.94	0.69	100.0	100.0	3.97 M	7.7 M	-1.94	0.0
1205	1398/02/24	38,000	38,000	37,101	37,499	0.29	37,586	0.53	2.42	32.99 K	123.98 M	0.4	0.31	100.0	100.0	2.3 M	3.87 M	-1.69	0.0
1206	1398/02/23	37,500	38,399	36,252	37,500	2.03	37,389	1.73	5.92	49.27 K	184.21 M	0.47	0.47	100.0	100.0	3.07 M	5.94 M	-1.94	0.0
1207	1398/02/22	37,501	37,501	36,180	36,950	-2.98	36,754	-3.49	3.65	113.96 K	418.86 M	0.84	1.11	100.0	100.0	5.11 M	10.22 M	-2.0	0.0
1208	1398/02/21	38,361	38,801	37,300	37,602	-2.93	38,084	-1.68	4.02	48.39 K	184.31 M	0.33	0.47	100.0	100.0	3.18 M	4.1 M	-1.29	0.0
1209	1398/02/18	37,000	39,000	37,000	38,950	4.44	38,736	3.87	5.41	120.58 K	467.06 M	0.79	1.21	100.0	95.76	5.56 M	6.21 M	-1.12	19.8 M
1210	1398/02/17	37,492	38,050	36,900	37,100	-1.47	37,293	-0.96	3.12	79.25 K	295.54 M	0.47	0.8	100.0	100.0	3.65 M	5.47 M	-1.5	0.0
1211	1398/02/16	38,440	38,800	36,800	37,900	-1.95	37,653	-2.58	5.43	158.38 K	596.36 M	1.03	1.65	64.56	100.0	3.5 M	6.93 M	-1.98	-211.34 M
1212	1398/02/15	39,275	39,275	38,400	38,400	-2.53	38,652	-1.89	2.28	268.11 K	1.04 B	2.47	2.95	98.66	81.84	5.68 M	11.78 M	-2.07	174.33 M
1213	1398/02/14	39,000	40,000	39,000	39,280	-0.63	39,397	-0.34	2.56	105.1 K	414.07 M	1.04	1.13	100.0	90.5	3.37 M	5.68 M	-1.69	39.33 M
1214	1398/02/11	39,631	40,000	39,001	39,500	-0.79	39,531	-0.71	2.56	154.79 K	611.9 M	2.0	1.63	99.74	98.04	5.45 M	12.0 M	-2.2	10.37 M
1215	1398/02/10	40,850	40,850	39,500	39,630	-0.86	39,814	-0.4	3.42	161.87 K	644.45 M	3.14	1.72	81.4	100.0	6.25 M	10.23 M	-1.64	-119.85 M
1216	1398/02/09	40,000	40,777	39,200	40,300	0.96	39,972	0.14	4.02	77.31 K	309.02 M	1.42	0.79	100.0	100.0	5.07 M	3.91 M	1.3	0.0
1217	1398/02/08	39,505	39,996	39,503	39,910	0.43	39,915	0.44	1.25	44.69 K	178.37 M	0.69	0.44	100.0	100.0	4.15 M	4.15 M	1.0	0.0
1218	1398/02/07	40,996	40,996	39,550	39,995	-0.27	39,741	-0.9	3.66	65.05 K	258.51 M	0.88	0.59	100.0	100.0	3.69 M	5.74 M	-1.56	0.0
1219	1398/02/04	39,655	41,500	39,655	40,010	-2.24	40,102	-2.02	4.65	37.35 K	149.77 M	0.39	0.31	100.0	100.0	2.83 M	3.74 M	-1.32	0.0
1220	1398/02/03	42,080	42,080	39,001	41,000	0.05	40,928	-0.12	7.89	33.45 K	136.92 M	0.28	0.25	100.0	100.0	3.34 M	2.91 M	1.15	0.0
1221	1398/02/02	39,491	41,265	39,491	40,999	4.32	40,978	4.27	4.49	91.42 K	374.63 M	0.82	0.71	100.0	100.0	4.31 M	4.16 M	1.03	0.0
1222	1398/01/31	39,000	39,365	38,500	39,365	5.0	39,300	4.83	2.25	98.75 K	388.09 M	0.98	0.78	100.0	100.0	6.47 M	9.24 M	-1.43	0.0
1223	1398/01/28	37,000	38,400	36,945	38,000	-2.29	37,491	-3.59	3.94	107.16 K	401.75 M	1.17	0.87	100.0	100.0	3.02 M	7.05 M	-2.33	0.0
1224	1398/01/27	40,105	40,105	38,474	38,474	-5.0	38,889	-3.97	4.24	148.17 K	576.21 M	2.03	1.22	100.0	100.0	3.45 M	19.87 M	-5.76	0.0
1225	1398/01/26	40,420	40,997	40,000	40,000	-1.57	40,498	-0.34	2.49	158.5 K	641.9 M	2.9	1.37	100.0	73.63	4.69 M	8.01 M	-1.71	169.26 M
1226	1398/01/25	40,882	41,499	40,400	40,400	-1.53	40,638	-0.95	2.72	44.19 K	179.57 M	0.69	0.38	100.0	94.98	2.6 M	5.17 M	-1.99	9.02 M
1227	1398/01/24	41,411	41,500	40,882	40,882	-1.28	41,026	-0.93	1.51	44.52 K	182.64 M	0.5	0.39	100.0	66.26	2.9 M	2.81 M	1.03	61.62 M
1228	1398/01/21	41,999	41,999	40,700	41,460	-0.69	41,411	-0.8	3.19	62.59 K	259.19 M	0.59	0.54	100.0	100.0	3.28 M	3.93 M	-1.2	0.0
1229	1398/01/20	42,947	42,947	41,309	41,309	0.04	41,747	1.1	3.97	55.44 K	231.44 M	0.41	0.48	100.0	100.0	3.35 M	7.01 M	-2.09	0.0
1230	1398/01/19	40,885	42,003	40,302	42,002	2.32	41,294	0.6	4.22	66.86 K	276.11 M	0.44	0.54	100.0	100.0	4.6 M	3.89 M	1.18	0.0
1231	1398/01/18	41,123	41,600	40,080	40,885	-0.09	41,048	0.31	3.79	89.0 K	365.34 M	0.55	0.5	100.0	78.55	4.94 M	3.88 M	1.27	78.37 M
1232	1398/01/17	42,000	42,000	40,868	40,900	-4.92	40,923	-4.87	2.77	173.08 K	708.28 M	1.18	0.94	71.15	100.0	2.96 M	4.95 M	-1.67	-204.34 M
1233	1398/01/11	43,790	45,249	41,013	42,000	-2.63	43,018	-0.27	10.33	150.51 K	647.45 M	0.89	0.76	86.22	100.0	3.77 M	6.74 M	-1.79	-89.25 M
1234	1398/01/10	43,730	43,730	42,000	43,410	4.09	43,133	3.42	4.12	190.59 K	822.05 M	1.11	1.01	100.0	89.58	5.14 M	12.27 M	-2.39	85.63 M
1235	1398/01/07	40,097	41,889	40,097	41,889	5.0	41,705	4.54	4.47	148.6 K	619.76 M	0.74	0.82	88.25	79.73	3.93 M	6.18 M	-1.57	52.84 M
1236	1398/01/06	40,080	40,080	39,500	40,064	4.91	39,895	4.47	1.47	140.07 K	558.82 M	0.77	0.79	100.0	99.03	4.33 M	8.93 M	-2.06	5.44 M
1237	1398/01/05	38,252	38,252	37,100	38,252	5.0	38,188	4.82	3.11	106.43 K	406.45 M	0.62	0.61	100.0	85.88	4.06 M	6.71 M	-1.65	57.38 M
1238	1397/12/28	36,300	36,466	35,799	36,466	5.0	36,431	4.9	1.86	262.04 K	954.63 M	2.09	1.56	84.73	52.86	7.22 M	7.65 M	-1.06	304.24 M
1239	1397/12/27	34,000	35,147	33,555	35,145	4.99	34,730	3.75	4.74	200.27 K	695.52 M	1.83	1.25	75.3	84.84	5.34 M	6.63 M	-1.24	-66.37 M
1240	1397/12/26	32,400	33,548	32,000	33,548	5.0	33,474	4.77	4.84	301.75 K	1.01 B	5.58	2.02	96.68	25.19	37.56 M	3.58 M	10.48	722.12 M
1241	1397/12/25	31,999	32,000	31,780	32,000	0.91	31,951	0.76	0.69	39.57 K	126.44 M	0.69	0.27	68.45	100.0	2.11 M	3.33 M	-1.58	-39.89 M
1242	1397/12/22	31,999	31,999	31,500	31,780	0.1	31,711	-0.12	1.58	54.54 K	172.96 M	1.01	0.37	100.0	100.0	3.6 M	4.12 M	-1.14	0.0
1243	1397/12/21	31,800	32,000	31,651	31,700	-0.28	31,749	-0.13	1.1	30.62 K	97.2 M	0.51	0.21	83.58	100.0	2.32 M	2.78 M	-1.2	-15.96 M
1244	1397/12/20	32,000	32,000	31,661	31,700	-0.63	31,790	-0.34	1.07	119.82 K	380.92 M	2.55	0.83	100.0	88.24	6.8 M	9.6 M	-1.41	44.79 M
1245	1397/12/19	31,620	32,280	31,620	31,898	0.44	31,900	0.45	2.09	25.72 K	82.05 M	0.29	0.18	80.39	100.0	1.88 M	3.42 M	-1.81	-16.09 M
1246	1397/12/18	32,100	32,795	31,500	31,800	-2.3	31,757	-2.44	4.11	54.4 K	172.76 M	0.18	0.38	100.0	100.0	3.46 M	4.94 M	-1.43	0.0
1247	1397/12/15	32,994	32,994	32,000	32,350	-0.63	32,550	-0.01	3.11	39.13 K	127.36 M	0.11	0.28	100.0	100.0	3.27 M	3.98 M	-1.22	0.0
1248	1397/12/14	32,571	33,000	31,706	32,150	-1.3	32,554	-0.06	4.08	60.8 K	197.91 M	0.14	0.43	100.0	99.84	4.04 M	5.81 M	-1.44	325.7 K
1249	1397/12/13	33,000	33,000	31,673	32,568	1.28	32,573	1.29	4.19	55.05 K	179.3 M	0.13	0.4	100.0	100.0	3.38 M	3.38 M	1.0	0.0
1250	1397/12/12	32,700	33,500	31,673	33,100	-0.72	32,157	-3.55	5.77	237.95 K	765.17 M	0.62	1.88	36.84	100.0	2.49 M	5.24 M	-2.1	-483.27 M
1251	1397/12/11	34,782	34,782	31,601	32,300	-2.5	33,339	0.64	10.07	1.16 M	3.86 B	7.25	16.83	70.29	30.6	6.87 M	8.69 M	-1.26	1.53 B
1252	1397/12/08	33,127	33,127	33,127	33,127	5.0	33,127	5.0	0.0	324.17 K	1.07 B	2.95	6.14	100.0	2.83	9.1 M	4.34 M	2.1	1.04 B
1253	1397/12/07	31,550	31,550	31,550	31,550	5.0	31,550	5.0	0.0	399.06 K	1.26 B	7.94	11.99	100.0	24.82	7.32 M	9.19 M	-1.26	946.5 M
1254	1397/12/06	30,048	30,048	30,048	30,048	5.0	30,048	5.0	0.0	24.64 K	74.03 M	0.45	0.76	100.0	100.0	3.7 M	9.25 M	-2.5	0.0
1255	1397/12/05	28,618	28,618	28,618	28,618	5.0	28,618	5.0	0.0	5.89 K	16.86 M	0.08	0.18	100.0	100.0	3.37 M	2.41 M	1.4	0.0
1256	1397/11/24	53,610	55,899	53,000	53,000	-3.16	54,512	-0.39	5.47	44.54 K	242.78 M	0.71	1.45	99.77	100.0	3.56 M	6.23 M	-1.75	-549.44 K
1257	1397/11/23	54,100	55,399	53,800	55,397	2.18	54,728	0.94	2.97	76.21 K	417.1 M	1.48	2.67	100.0	89.73	9.93 M	6.57 M	1.51	42.85 M
1258	1397/11/21	53,995	54,829	53,500	54,010	1.32	54,217	1.71	2.48	100.11 K	542.79 M	2.89	4.03	100.0	89.96	13.24 M	9.97 M	1.33	54.5 M
1259	1397/11/17	53,788	54,000	52,254	53,001	1.1	53,308	1.68	3.34	45.45 K	242.27 M	1.0	1.98	100.0	35.66	7.13 M	3.2 M	2.23	155.87 M
1260	1397/11/16	53,500	53,500	52,252	53,000	-0.1	52,425	-1.19	2.39	85.85 K	450.04 M	2.9	4.45	100.0	100.0	18.0 M	26.47 M	-1.47	0.0
1261	1397/11/15	53,299	53,800	52,752	52,870	-0.64	53,054	-0.29	1.99	7.07 K	37.48 M	0.21	0.32	100.0	100.0	2.34 M	1.97 M	1.19	0.0
1262	1397/11/14	53,898	53,898	52,750	52,750	-1.79	53,209	-0.93	2.18	18.55 K	98.69 M	0.52	0.86	100.0	84.77	4.49 M	6.44 M	-1.43	15.04 M
1263	1397/11/13	53,899	53,900	53,000	53,890	1.55	53,711	1.22	1.7	16.57 K	89.01 M	0.42	0.79	100.0	69.89	4.05 M	2.01 M	2.02	26.8 M
1264	1397/11/10	52,000	53,569	51,899	52,000	1.92	53,065	4.01	3.22	99.13 K	526.05 M	4.39	5.9	100.0	28.65	4.83 M	3.68 M	1.31	375.31 M
1265	1397/11/09	51,799	51,999	50,701	51,890	2.54	51,019	0.82	2.56	6.88 K	35.08 M	0.3	0.41	100.0	100.0	1.75 M	3.9 M	-2.22	0.0
1266	1397/11/08	53,798	53,798	50,200	50,605	-3.09	50,605	-3.09	7.17	27.72 K	140.3 M	1.46	1.79	64.22	28.06	1.88 M	2.19 M	-1.17	50.73 M
1267	1397/11/07	53,740	53,740	52,151	52,210	-0.67	52,221	-0.65	3.05	28.93 K	151.05 M	2.09	1.86	100.0	100.0	7.95 M	9.44 M	-1.19	0.0
1268	1397/11/06	52,501	53,789	52,201	52,233	-1.68	52,563	-1.06	3.04	33.37 K	175.42 M	3.71	2.28	93.87	100.0	5.68 M	21.93 M	-3.86	-10.76 M
1269	1397/11/03	53,000	53,698	52,605	53,600	1.42	53,126	0.53	2.08	16.06 K	85.32 M	2.1	1.1	74.91	99.88	9.13 M	5.33 M	1.71	-21.3 M
1270	1397/11/02	52,850	53,000	52,630	52,650	0.27	52,847	0.65	0.7	7.47 K	39.49 M	1.18	0.46	100.0	100.0	4.39 M	3.59 M	1.22	0.0
1271	1397/11/01	52,800	52,800	52,414	52,510	-0.8	52,506	-0.8	0.74	8.93 K	46.9 M	1.26	0.54	100.0	100.0	2.23 M	4.26 M	-1.91	0.0
1272	1397/10/30	53,690	53,690	52,512	52,751	-0.6	52,932	-0.25	2.24	3.24 K	17.14 M	0.25	0.2	100.0	100.0	1.14 M	1.9 M	-1.67	0.0
1273	1397/10/29	53,000	53,300	53,000	53,050	0.02	53,067	0.05	0.57	9.29 K	49.28 M	0.57	0.57	100.0	100.0	2.59 M	3.52 M	-1.36	0.0
1274	1397/10/26	53,700	54,399	52,530	53,000	-1.9	53,038	-1.83	3.56	9.25 K	49.07 M	0.58	0.48	100.0	80.43	1.69 M	3.59 M	-2.12	9.6 M
1275	1397/10/25	53,000	54,480	53,000	53,500	0.77	54,025	1.76	2.79	846.0	4.57 M	0.05	0.04	100.0	100.0	652.93 K	761.75 K	-1.17	0.0
1276	1397/10/24	53,998	53,999	53,000	53,200	-1.43	53,093	-1.63	1.88	12.79 K	67.91 M	0.45	0.6	100.0	100.0	3.57 M	13.58 M	-3.8	0.0
1277	1397/10/23	53,001	54,000	53,001	53,004	-1.12	53,971	0.69	1.88	32.61 K	176.01 M	1.39	1.59	100.0	3.53	25.14 M	886.68 K	28.36	169.8 M
1278	1397/10/22	54,000	54,000	52,550	54,000	-0.02	53,603	-0.75	2.76	26.29 K	140.93 M	1.33	1.3	100.0	61.69	6.41 M	5.11 M	1.25	54.0 M
1279	1397/10/19	54,800	54,800	54,000	54,000	-0.27	54,010	-0.25	1.48	7.5 K	40.5 M	0.36	0.37	100.0	1.2	4.05 M	487.72 K	8.3	40.01 M
1280	1397/10/18	54,900	55,000	53,800	54,498	0.36	54,145	-0.29	2.23	13.06 K	70.7 M	0.68	0.66	100.0	100.0	3.93 M	3.72 M	1.06	0.0
1281	1397/10/17	54,800	55,499	53,500	54,001	0.79	54,302	1.35	3.74	62.07 K	337.06 M	8.19	3.68	100.0	88.34	19.83 M	9.3 M	2.13	39.32 M
1282	1397/10/16	53,100	54,050	53,090	53,990	1.71	53,577	0.94	1.81	8.37 K	44.86 M	0.71	0.49	100.0	45.7	5.61 M	2.28 M	2.46	24.36 M
1283	1397/10/15	54,799	54,799	53,005	53,128	-1.67	53,080	-1.76	3.38	8.02 K	42.59 M	0.6	0.46	100.0	100.0	2.51 M	6.08 M	-2.43	0.0
1284	1397/10/12	54,090	54,090	54,000	54,000	0.09	54,029	0.15	0.17	13.6 K	73.47 M	1.01	0.77	100.0	100.0	14.69 M	4.9 M	3.0	0.0
1285	1397/10/11	53,007	54,149	53,007	54,144	0.98	53,949	0.62	2.15	4.51 K	24.33 M	0.22	0.24	100.0	100.0	6.08 M	2.43 M	2.5	0.0
1286	1397/10/10	54,000	54,000	53,001	53,005	-2.19	53,618	-1.06	1.88	3.39 K	18.19 M	0.15	0.17	100.0	100.0	1.65 M	2.6 M	-1.57	0.0
1287	1397/10/09	54,891	54,891	53,940	53,982	0.09	54,190	0.47	1.76	29.76 K	161.27 M	1.69	1.55	15.27	100.0	1.76 M	12.41 M	-7.05	-136.64 M
1288	1397/10/08	54,499	54,499	53,500	53,920	1.02	53,935	1.05	1.87	15.41 K	83.11 M	1.0	0.76	51.79	100.0	2.15 M	3.61 M	-1.68	-40.07 M
1289	1397/10/05	54,960	54,960	52,501	53,900	1.56	53,373	0.57	4.68	14.36 K	76.62 M	0.54	0.72	100.0	61.19	4.03 M	2.76 M	1.46	29.74 M
1290	1397/10/04	53,700	53,700	52,700	53,005	0.06	53,071	0.19	1.9	41.26 K	218.95 M	1.62	2.08	22.58	62.34	4.12 M	5.69 M	-1.38	-87.05 M
1291	1397/10/03	52,100	53,380	52,100	53,380	0.99	52,971	0.21	2.46	14.32 K	75.84 M	0.53	0.71	62.76	95.79	4.76 M	3.63 M	1.31	-25.05 M
1292	1397/10/02	53,450	54,789	52,500	52,500	-1.66	52,859	-0.99	4.36	2.47 K	13.06 M	0.08	0.12	100.0	100.0	932.96 K	1.63 M	-1.75	0.0
1293	1397/10/01	53,835	54,000	52,007	53,000	-0.58	53,385	0.14	3.83	4.34 K	23.16 M	0.13	0.2	100.0	100.0	1.45 M	1.54 M	-1.07	0.0
1294	1397/09/28	53,000	55,289	52,000	55,289	4.99	53,309	1.23	6.33	70.72 K	377.02 M	3.63	3.65	25.55	89.23	7.41 M	7.31 M	1.01	-240.08 M
1295	1397/09/27	53,188	53,188	51,105	53,180	1.26	52,661	0.28	4.08	35.1 K	184.83 M	2.6	1.72	20.16	100.0	4.14 M	7.7 M	-1.86	-147.57 M
1296	1397/09/26	52,900	53,190	51,500	53,190	2.4	52,516	1.1	3.28	22.03 K	115.69 M	2.21	1.09	31.55	100.0	2.81 M	3.99 M	-1.42	-79.19 M
1297	1397/09/25	53,200	53,200	51,010	51,019	-1.85	51,944	-0.07	4.29	13.9 K	72.18 M	1.5	0.68	52.47	100.0	2.52 M	3.44 M	-1.36	-34.31 M
1298	1397/09/24	53,499	53,499	51,000	51,000	-2.5	51,978	-0.63	4.9	19.81 K	102.99 M	2.18	0.98	92.21	100.0	5.28 M	6.06 M	-1.15	-8.02 M
1299	1397/09/21	53,395	53,395	50,254	52,100	-1.46	52,308	-1.07	6.25	6.5 K	34.01 M	0.58	0.31	33.7	100.0	764.08 K	1.48 M	-1.93	-22.54 M
1300	1397/09/19	53,500	53,500	51,851	52,200	0.01	52,873	1.3	3.18	5.37 K	28.37 M	0.34	0.25	71.71	100.0	1.07 M	2.18 M	-2.04	-8.02 M
1301	1397/09/18	52,200	53,000	50,040	52,499	0.12	52,193	-0.46	5.92	4.26 K	22.23 M	0.24	0.19	21.85	100.0	607.35 K	1.24 M	-2.03	-17.38 M
1302	1397/09/17	49,600	53,500	49,600	52,002	0.41	52,434	1.24	7.86	10.26 K	53.81 M	0.49	0.45	60.69	100.0	1.56 M	2.24 M	-1.44	-21.15 M
1303	1397/09/14	52,500	52,500	51,000	51,411	-1.16	51,790	-0.43	2.94	19.07 K	98.76 M	0.79	0.85	88.65	100.0	3.5 M	8.23 M	-2.35	-11.21 M
1304	1397/09/13	49,420	52,800	49,420	52,500	0.93	52,014	0.0	6.84	16.89 K	87.83 M	0.74	0.68	70.14	100.0	3.24 M	3.14 M	1.03	-26.23 M
1305	1397/09/12	52,000	53,100	51,151	51,900	1.51	52,014	1.73	3.81	28.09 K	146.12 M	1.13	1.06	76.94	55.16	3.12 M	4.03 M	-1.29	31.84 M
1306	1397/09/11	48,900	51,172	48,900	51,172	5.0	51,129	4.91	4.65	16.04 K	82.0 M	0.62	0.59	68.81	100.0	2.35 M	3.28 M	-1.4	-25.57 M
1307	1397/09/10	52,200	52,200	47,860	48,900	-2.9	48,736	-3.23	9.07	24.64 K	120.08 M	1.1	0.84	100.0	100.0	3.64 M	4.29 M	-1.18	0.0
1308	1397/09/07	53,399	53,399	49,860	50,000	-4.54	50,363	-3.85	7.1	34.98 K	176.14 M	1.81	1.14	100.0	100.0	4.0 M	11.01 M	-2.75	0.0
1309	1397/09/06	53,500	53,500	52,000	53,392	2.89	52,379	0.94	2.88	10.12 K	53.03 M	0.42	0.31	100.0	26.26	2.79 M	1.16 M	2.4	39.1 M
1310	1397/09/05	54,200	54,200	51,577	51,577	-5.0	51,891	-4.42	5.09	38.18 K	198.12 M	1.38	1.14	100.0	100.0	4.4 M	8.26 M	-1.87	0.0
1311	1397/09/03	55,002	55,003	53,500	54,202	-3.29	54,291	-3.13	2.81	20.86 K	113.24 M	0.78	0.59	100.0	100.0	5.39 M	3.77 M	1.43	0.0
1312	1397/08/30	56,949	56,949	55,801	56,400	0.91	56,048	0.28	2.06	8.1 K	45.39 M	0.28	0.22	100.0	100.0	2.06 M	2.67 M	-1.29	0.0
1313	1397/08/29	56,000	56,951	55,000	56,000	-1.67	55,894	-1.86	3.55	19.42 K	108.52 M	0.68	0.5	100.0	100.0	4.52 M	5.43 M	-1.2	0.0
1314	1397/08/28	55,299	57,466	55,299	57,400	3.92	56,951	3.11	3.92	33.91 K	193.11 M	1.35	0.88	100.0	100.0	5.08 M	7.15 M	-1.41	0.0
1315	1397/08/27	57,000	58,000	54,480	55,299	-3.57	55,235	-3.68	6.46	55.62 K	307.19 M	3.24	1.27	100.0	100.0	4.45 M	11.82 M	-2.65	0.0
1316	1397/08/26	59,350	59,350	56,051	57,000	-3.27	57,347	-2.68	5.89	17.53 K	100.52 M	0.98	0.38	100.0	100.0	2.87 M	3.14 M	-1.09	0.0
1317	1397/08/23	59,930	59,930	58,500	59,190	0.3	58,924	-0.15	2.44	20.29 K	119.57 M	1.14	0.43	100.0	100.0	7.03 M	4.27 M	1.65	0.0
1318	1397/08/22	59,593	59,900	58,910	59,900	0.96	59,015	-0.53	1.68	15.51 K	91.55 M	0.85	0.32	100.0	100.0	3.16 M	5.09 M	-1.61	0.0
1319	1397/08/21	60,000	60,000	58,215	59,997	2.3	59,330	1.16	3.07	16.76 K	99.43 M	0.63	0.33	100.0	100.0	4.32 M	4.14 M	1.04	0.0
1320	1397/08/20	60,899	60,899	58,500	58,550	-1.4	58,650	-1.23	4.1	15.66 K	91.85 M	0.43	0.3	100.0	100.0	3.53 M	6.12 M	-1.73	0.0
1321	1397/08/19	61,898	61,898	58,001	59,500	-1.78	59,381	-1.98	6.72	21.66 K	128.6 M	0.57	0.39	100.0	100.0	3.48 M	5.59 M	-1.61	0.0
1322	1397/08/15	60,500	61,913	60,001	60,887	0.56	60,579	0.05	3.19	19.76 K	119.68 M	0.42	0.34	89.26	100.0	6.68 M	3.99 M	1.67	-12.85 M
1323	1397/08/14	61,913	61,913	60,050	60,200	-0.37	60,550	0.21	3.1	16.93 K	102.49 M	0.3	0.27	100.0	100.0	4.46 M	6.41 M	-1.44	0.0
1324	1397/08/13	60,303	61,000	60,210	60,423	-0.36	60,423	-0.36	1.31	59.46 K	359.26 M	1.07	0.95	100.0	100.0	15.62 M	19.96 M	-1.28	0.0
1325	1397/08/12	62,738	62,738	60,000	60,300	-1.41	60,640	-0.86	4.56	63.54 K	385.3 M	1.21	1.02	59.95	100.0	5.25 M	13.29 M	-2.53	-154.32 M
1326	1397/08/09	62,500	62,500	61,080	61,120	-1.32	61,164	-1.24	2.32	29.0 K	177.4 M	0.49	0.47	100.0	100.0	5.22 M	10.44 M	-2.0	0.0
1327	1397/08/07	63,000	63,000	61,380	61,800	0.82	61,935	1.04	2.64	68.59 K	424.82 M	1.24	1.03	100.0	71.04	7.59 M	8.88 M	-1.17	123.04 M
1328	1397/08/06	60,300	62,000	60,300	61,010	-1.66	61,300	-1.19	2.82	62.12 K	380.78 M	1.21	0.9	100.0	100.0	8.86 M	11.9 M	-1.34	0.0
1329	1397/08/05	63,412	63,412	60,500	61,300	1.5	62,039	2.73	4.81	54.33 K	337.02 M	1.14	0.74	100.0	83.44	4.88 M	9.07 M	-1.86	55.83 M
1330	1397/08/02	62,000	62,000	60,000	60,800	-1.52	60,393	-2.18	3.33	47.94 K	289.55 M	0.69	0.64	100.0	100.0	8.27 M	9.98 M	-1.21	0.0
1331	1397/08/01	61,610	62,008	61,610	61,888	0.79	61,738	0.54	0.65	61.85 K	381.86 M	0.9	0.81	100.0	100.0	14.14 M	14.69 M	-1.04	0.0
1332	1397/07/30	64,000	64,000	61,000	61,000	-2.5	61,404	-1.86	4.92	49.84 K	306.05 M	0.73	0.65	100.0	100.0	9.56 M	20.4 M	-2.13	0.0
1333	1397/07/29	63,000	63,950	62,100	62,100	-0.98	62,565	-0.24	2.98	42.5 K	265.9 M	0.61	0.55	100.0	100.0	13.3 M	11.08 M	1.2	0.0
1334	1397/07/28	64,399	64,400	62,000	62,905	1.65	62,717	1.34	3.87	35.69 K	223.83 M	0.49	0.47	100.0	100.0	4.22 M	11.19 M	-2.65	0.0
1335	1397/07/25	59,000	64,600	59,000	64,500	4.76	61,885	0.51	9.49	159.58 K	987.53 M	3.24	2.35	31.8	99.99	16.53 M	14.96 M	1.1	-673.41 M
1336	1397/07/24	61,950	62,000	60,112	61,499	0.04	61,571	0.16	3.14	55.98 K	344.69 M	0.94	0.81	87.51	100.0	8.15 M	9.57 M	-1.17	-43.05 M
1337	1397/07/23	60,000	62,100	60,000	61,490	3.07	61,472	3.04	3.5	46.03 K	282.97 M	0.71	0.61	100.0	100.0	6.15 M	14.89 M	-2.42	0.0
1338	1397/07/22	55,500	60,898	55,500	60,300	3.24	59,661	2.15	9.73	48.84 K	291.38 M	0.68	0.63	44.43	100.0	6.47 M	7.28 M	-1.13	-161.92 M
1339	1397/07/21	60,000	60,000	58,036	58,044	-4.99	58,406	-4.39	3.38	52.93 K	309.11 M	0.72	0.67	100.0	100.0	7.03 M	9.97 M	-1.42	0.0
1340	1397/07/18	60,004	64,000	60,000	60,101	-1.82	61,090	-0.2	6.67	42.77 K	261.25 M	0.56	0.55	93.05	100.0	6.08 M	8.43 M	-1.39	-18.15 M
1341	1397/07/17	61,210	61,217	61,000	61,199	4.97	61,215	5.0	0.36	106.35 K	650.99 M	1.77	1.44	96.8	100.0	7.78 M	26.04 M	-3.35	-20.81 M
1342	1397/07/16	55,800	60,493	55,616	59,900	2.32	58,302	-0.41	8.77	71.44 K	416.48 M	0.92	0.96	42.77	100.0	3.79 M	8.01 M	-2.11	-238.34 M
1343	1397/07/15	58,600	60,940	57,900	57,900	-5.0	58,543	-3.94	5.25	87.66 K	513.18 M	1.04	1.23	88.58	100.0	9.09 M	7.03 M	1.29	-58.6 M
1344	1397/07/14	61,900	63,998	58,600	58,629	-4.67	60,947	-0.9	9.21	59.8 K	364.46 M	0.61	0.87	73.47	100.0	4.87 M	8.48 M	-1.74	-96.71 M
1345	1397/07/11	60,813	62,980	60,813	62,450	-2.44	61,499	-3.93	3.56	59.27 K	364.53 M	0.57	0.84	93.97	100.0	5.81 M	4.8 M	1.21	-21.97 M
1346	1397/07/10	64,013	64,015	64,013	64,013	-5.0	64,013	-5.0	0.0	23.02 K	147.35 M	0.2	0.33	100.0	100.0	3.85 M	6.08 M	-1.58	0.0
1347	1397/07/09	71,999	71,999	65,593	65,593	-5.0	67,382	-2.41	9.77	157.85 K	1.06 B	1.64	2.46	100.0	100.0	7.39 M	10.13 M	-1.37	0.0
1348	1397/07/08	68,900	69,208	66,901	69,208	5.0	69,045	4.75	3.45	120.46 K	831.7 M	1.45	2.03	100.0	100.0	9.56 M	17.7 M	-1.85	0.0
1349	1397/07/07	63,600	66,386	63,600	66,386	5.0	65,913	4.25	4.38	132.29 K	871.94 M	2.27	2.44	100.0	92.44	7.93 M	8.86 M	-1.12	65.9 M
1350	1397/07/04	64,749	64,749	62,200	63,799	1.78	63,225	0.86	4.1	86.91 K	549.48 M	2.12	1.71	100.0	100.0	4.58 M	9.31 M	-2.03	0.0
1351	1397/07/03	61,006	63,960	60,500	62,200	-0.01	62,683	0.77	5.72	81.24 K	509.26 M	2.06	1.69	99.26	100.0	4.96 M	9.79 M	-1.98	-3.79 M
1352	1397/07/02	62,300	62,560	60,300	62,499	0.51	62,205	0.04	3.75	59.31 K	368.95 M	0.9	1.21	100.0	100.0	7.23 M	7.69 M	-1.06	0.0
1353	1397/07/01	63,999	63,999	60,240	62,400	-1.59	62,183	-1.94	6.24	54.23 K	337.2 M	0.76	1.1	88.84	100.0	3.4 M	5.19 M	-1.52	-37.62 M
1354	1397/06/31	65,256	66,900	61,995	62,500	-3.84	63,410	-2.44	7.91	10.04 K	63.67 M	0.12	0.2	100.0	100.0	2.27 M	4.9 M	-2.15	0.0
1355	1397/06/27	64,997	64,997	64,997	64,997	4.58	64,997	4.58	0.0	16.0	104.0 K	0.0	0.0	100.0	100.0	104.0 K	104.0 K	1.0	0.0
1356	1397/06/26	60,403	62,539	60,403	61,310	2.94	62,149	4.35	3.54	73.88 K	459.16 M	0.92	1.38	100.0	64.55	6.12 M	7.23 M	-1.18	162.78 M
1357	1397/06/25	60,405	60,405	55,002	60,305	4.83	59,561	3.53	9.82	190.08 K	1.13 B	3.31	3.79	100.0	100.0	11.21 M	10.78 M	1.04	0.0
1358	1397/06/24	57,529	57,529	57,529	57,529	5.0	57,529	5.0	0.0	83.18 K	478.51 M	1.79	1.76	100.0	100.0	11.67 M	18.4 M	-1.58	0.0
1359	1397/06/21	54,790	54,790	54,790	54,790	5.0	54,790	5.0	0.0	81.79 K	448.12 M	2.44	1.79	87.77	69.43	12.69 M	8.19 M	1.55	82.19 M
1360	1397/06/20	52,000	52,649	51,500	52,400	-0.4	52,181	-0.82	2.23	15.89 K	82.93 M	0.32	0.35	100.0	100.0	5.18 M	2.96 M	1.75	0.0
1361	1397/06/19	52,600	53,000	52,200	52,200	0.96	52,611	1.75	1.53	31.41 K	165.22 M	0.69	0.71	100.0	100.0	5.7 M	7.51 M	-1.32	0.0
1362	1397/06/18	50,200	52,600	50,002	52,415	2.21	51,704	0.82	5.2	74.92 K	387.39 M	2.02	1.68	99.97	100.0	7.04 M	6.35 M	1.11	-114.4 K
1363	1397/06/17	51,500	52,000	50,100	51,100	0.81	51,283	1.17	3.79	27.74 K	142.28 M	0.75	0.58	100.0	100.0	5.93 M	5.93 M	1.0	0.0
1364	1397/06/14	51,500	51,500	49,200	50,997	2.02	50,688	1.4	4.67	17.92 K	90.84 M	0.46	0.32	100.0	100.0	12.98 M	7.57 M	1.71	0.0
1365	1397/06/13	49,101	51,150	48,230	49,999	2.63	49,986	2.6	6.05	93.34 K	466.54 M	3.79	1.37	69.88	35.06	7.09 M	5.84 M	1.21	162.42 M
1366	1397/06/12	48,885	49,000	48,200	48,999	0.24	48,718	-0.34	1.66	13.47 K	65.63 M	0.51	0.16	100.0	100.0	2.43 M	8.2 M	-3.37	0.0
1367	1397/06/11	49,502	49,700	48,120	48,800	-3.21	48,883	-3.05	3.28	33.21 K	162.35 M	0.93	0.39	53.18	100.0	3.45 M	6.49 M	-1.88	-76.02 M
1368	1397/06/10	50,800	50,999	49,800	49,901	-0.9	50,419	0.13	2.41	27.44 K	138.33 M	0.65	0.32	63.42	100.0	4.18 M	9.22 M	-2.21	-50.6 M
1369	1397/06/07	51,299	51,299	50,002	50,600	0.49	50,355	0.0	2.59	28.84 K	145.24 M	0.65	0.3	17.41	100.0	1.69 M	9.68 M	-5.74	-119.96 M
1370	1397/06/06	50,500	51,000	50,100	50,100	-1.43	50,353	-0.94	1.8	20.03 K	100.87 M	0.35	0.2	64.85	100.0	3.63 M	5.31 M	-1.46	-35.46 M
1371	1397/06/05	51,850	51,850	50,520	51,000	0.44	50,829	0.1	2.63	22.27 K	113.18 M	0.36	0.22	42.96	100.0	2.21 M	6.66 M	-3.01	-64.55 M
1372	1397/06/04	50,610	52,200	49,002	50,512	-1.07	50,777	-0.55	6.53	80.56 K	409.06 M	1.14	0.8	62.4	100.0	7.73 M	9.74 M	-1.26	-153.81 M
1373	1397/06/03	51,500	51,500	51,000	51,000	-0.37	51,056	-0.26	0.98	60.46 K	308.68 M	0.96	0.61	52.25	100.0	7.01 M	14.7 M	-2.1	-147.41 M
1374	1397/05/30	51,700	51,898	51,000	51,020	-0.4	51,189	-0.07	1.76	39.46 K	201.98 M	0.61	0.4	84.71	99.75	8.55 M	16.79 M	-1.96	-30.38 M
1375	1397/05/29	51,175	51,998	51,000	51,250	-0.17	51,223	-0.22	1.96	80.02 K	409.89 M	1.63	0.83	32.83	100.0	5.38 M	20.49 M	-3.81	-275.32 M
1376	1397/05/28	50,708	51,998	50,708	51,200	0.35	51,338	0.62	2.54	46.32 K	237.79 M	1.04	0.49	57.66	57.77	5.96 M	5.09 M	1.17	-264.82 K
1377	1397/05/27	51,998	51,999	50,550	51,290	1.18	51,023	0.65	2.87	125.6 K	640.87 M	3.55	1.39	9.77	20.42	6.26 M	6.54 M	-1.04	-68.2 M
1378	1397/05/24	50,550	51,200	50,000	50,811	-0.59	50,691	-0.82	2.4	23.9 K	121.13 M	0.49	0.26	87.49	100.0	8.15 M	8.08 M	1.01	-15.15 M
1379	1397/05/23	50,000	52,000	50,000	51,000	-0.76	51,111	-0.54	4.0	48.56 K	248.18 M	0.66	0.55	50.53	100.0	3.48 M	6.71 M	-1.93	-122.77 M
1380	1397/05/22	51,999	52,000	50,152	50,302	-2.43	51,391	-0.32	3.68	526.0	2.7 M	0.0	0.01	100.0	100.0	245.74 K	270.31 K	-1.1	0.0
1381	1397/05/21	47,338	52,306	47,338	51,500	3.38	51,554	3.49	10.49	23.61 K	121.72 M	0.12	0.26	100.0	100.0	4.51 M	3.8 M	1.19	0.0
1382	1397/05/20	51,661	51,661	49,628	49,869	-4.54	49,816	-4.64	4.1	80.12 K	399.12 M	0.41	0.88	34.5	100.0	4.05 M	7.39 M	-1.82	-261.42 M
1383	1397/05/17	54,499	54,499	52,209	52,209	-5.0	52,240	-4.94	4.39	92.23 K	481.78 M	0.49	1.07	37.94	100.0	5.08 M	8.6 M	-1.69	-299.01 M
1384	1397/05/16	56,800	56,800	51,632	54,499	0.28	54,956	1.12	10.01	171.67 K	943.41 M	0.85	2.16	47.32	90.59	6.38 M	9.6 M	-1.51	-408.21 M
1385	1397/05/15	54,349	54,349	54,205	54,349	5.0	54,349	5.0	0.27	345.57 K	1.88 B	2.33	5.53	100.0	13.19	13.04 M	7.99 M	1.63	1.63 B
1386	1397/05/14	50,399	51,829	50,300	51,829	5.0	51,761	4.86	3.04	304.24 K	1.57 B	3.04	6.28	85.85	46.26	11.86 M	14.28 M	-1.2	623.41 M
1387	1397/05/13	48,000	50,400	47,500	50,000	0.09	49,361	-1.19	6.11	68.62 K	338.72 M	0.67	1.49	15.09	100.0	3.01 M	6.51 M	-2.17	-287.59 M
1388	1397/05/10	49,956	49,956	49,956	49,956	5.0	49,956	5.0	0.0	47.24 K	235.99 M	0.49	1.06	100.0	22.27	7.37 M	7.51 M	-1.02	183.43 M
1389	1397/05/09	47,578	47,578	47,570	47,578	5.0	47,578	5.0	0.02	241.71 K	1.15 B	4.36	7.29	100.0	17.26	10.65 M	13.23 M	-1.24	951.56 M
1390	1397/05/08	43,900	45,644	43,900	45,644	5.0	45,313	4.24	3.97	80.02 K	362.58 M	1.79	2.09	69.41	100.0	6.14 M	8.24 M	-1.34	-110.91 M
1391	1397/05/07	45,142	45,142	41,501	43,900	2.11	43,471	1.11	8.77	62.0 K	269.51 M	1.78	1.66	95.31	100.0	4.59 M	10.37 M	-2.26	-12.65 M
1392	1397/05/06	41,500	43,341	41,500	43,341	5.0	42,993	4.15	4.44	78.74 K	338.51 M	2.78	2.35	69.69	65.94	6.74 M	10.15 M	-1.51	12.69 M
1393	1397/05/03	41,500	41,500	41,100	41,398	0.98	41,278	0.69	0.97	20.04 K	82.7 M	0.7	0.55	100.0	100.0	2.95 M	6.36 M	-2.15	0.0
1394	1397/05/02	40,600	41,500	40,600	41,500	3.33	40,995	2.07	2.22	36.53 K	149.76 M	1.5	1.01	19.81	100.0	2.12 M	8.32 M	-3.93	-120.08 M
1395	1397/04/26	44,501	45,000	44,425	45,000	-0.03	44,864	-0.33	1.29	25.66 K	115.13 M	1.15	0.72	100.0	100.0	3.6 M	6.4 M	-1.78	0.0
1396	1397/04/25	45,099	45,200	44,500	45,000	-0.06	45,013	-0.03	1.57	12.79 K	57.56 M	0.36	0.3	99.14	21.82	3.36 M	1.26 M	2.67	44.5 M
1397	1397/04/24	45,100	45,100	45,000	45,000	0.12	45,028	0.18	0.22	46.53 K	209.54 M	1.29	0.87	100.0	45.84	11.03 M	8.0 M	1.38	113.49 M
1398	1397/04/23	45,000	45,000	44,500	45,000	0.06	44,947	-0.06	1.12	20.67 K	92.88 M	0.62	0.39	95.16	100.0	4.21 M	10.32 M	-2.45	-4.5 M
1399	1397/04/20	44,550	45,200	44,100	44,996	0.64	44,974	0.59	2.49	16.33 K	73.46 M	0.45	0.31	100.0	59.06	6.68 M	3.62 M	1.85	30.08 M
1400	1397/04/19	44,600	44,800	44,444	44,550	0.39	44,709	0.74	0.8	15.56 K	69.59 M	0.45	0.3	100.0	29.2	6.33 M	3.39 M	1.87	49.27 M
1401	1397/04/17	44,400	44,500	44,000	44,000	-0.2	44,379	0.66	1.14	76.14 K	337.91 M	3.16	1.59	100.0	12.96	25.99 M	2.92 M	8.9	294.11 M
1402	1397/04/16	43,550	44,444	43,500	44,444	2.25	44,086	1.42	2.17	51.52 K	227.13 M	2.88	1.11	100.0	100.0	22.71 M	11.95 M	1.9	0.0
1403	1397/04/13	43,500	43,750	43,100	43,555	0.96	43,467	0.76	1.51	6.71 K	29.17 M	0.35	0.14	100.0	44.65	3.24 M	2.17 M	1.49	16.15 M
1404	1397/04/12	43,236	43,600	43,052	43,060	-0.08	43,140	0.11	1.27	31.66 K	136.59 M	1.93	0.71	100.0	28.97	6.5 M	6.6 M	-1.01	97.02 M
1405	1397/04/11	43,000	43,494	43,000	43,494	0.58	43,093	-0.35	1.15	7.74 K	33.35 M	0.15	0.17	100.0	33.53	3.71 M	1.86 M	1.99	22.17 M
1406	1397/04/10	43,500	43,500	43,000	43,000	-2.27	43,243	-1.72	1.16	22.73 K	98.28 M	0.41	0.52	100.0	100.0	7.56 M	12.28 M	-1.62	0.0
1407	1397/04/09	44,000	44,100	43,650	43,650	0.09	43,998	0.89	1.03	20.59 K	90.6 M	0.4	0.47	100.0	83.82	18.12 M	8.44 M	2.15	14.66 M
1408	1397/04/06	44,000	44,000	43,200	43,350	0.32	43,612	0.92	1.85	13.95 K	60.86 M	0.21	0.32	100.0	29.02	4.68 M	1.61 M	2.92	43.2 M
1409	1397/04/05	42,975	43,999	42,600	43,900	-0.79	43,213	-2.34	3.28	17.22 K	74.42 M	0.25	0.39	100.0	100.0	6.77 M	4.96 M	1.36	0.0
1410	1397/04/04	44,300	44,500	43,800	43,800	-0.81	44,249	0.2	1.6	184.38 K	815.87 M	5.49	5.23	100.0	34.17	12.18 M	13.27 M	-1.09	537.12 M
1411	1397/04/03	44,344	44,388	43,700	44,000	-0.11	44,159	0.25	1.57	39.22 K	173.19 M	0.7	1.18	100.0	61.63	6.93 M	8.89 M	-1.28	66.45 M
1412	1397/04/02	43,500	44,389	43,500	44,000	0.18	44,047	0.28	2.04	3.69 K	16.24 M	0.03	0.11	100.0	34.97	2.03 M	1.14 M	1.79	10.56 M
1413	1397/03/30	44,000	44,200	43,500	44,000	1.75	43,922	1.57	1.61	82.88 K	364.03 M	0.88	2.82	87.91	11.82	12.31 M	5.38 M	2.29	277.01 M
1414	1397/03/29	42,950	43,800	42,950	43,800	2.01	43,242	0.71	1.98	28.5 K	123.25 M	0.32	0.95	100.0	100.0	8.22 M	7.7 M	1.07	0.0
1415	1397/03/28	42,800	43,500	42,800	42,950	-1.15	42,939	-1.17	1.64	13.63 K	58.52 M	0.16	0.44	100.0	100.0	3.25 M	4.88 M	-1.5	0.0
1416	1397/03/27	42,940	44,000	42,600	42,802	0.82	43,449	2.35	3.29	153.41 K	666.53 M	2.75	6.03	73.95	10.75	10.06 M	4.48 M	2.25	421.29 M
1417	1397/03/23	40,758	43,000	40,758	42,940	4.55	42,453	3.37	5.5	269.18 K	1.14 B	43.0	19.01	42.04	24.17	17.16 M	11.05 M	1.55	204.19 M
1418	1397/03/21	41,500	41,900	40,900	40,900	0.14	41,070	0.56	2.44	6.07 K	24.95 M	0.89	0.25	100.0	18.02	3.56 M	2.25 M	1.59	20.45 M
1419	1397/03/20	41,000	41,500	40,500	41,500	0.85	40,843	-0.75	2.47	1.14 K	4.66 M	0.17	0.05	100.0	100.0	423.28 K	931.22 K	-2.2	0.0
1420	1397/03/19	41,100	41,200	41,100	41,150	-0.78	41,151	-0.78	0.24	1.18 K	4.86 M	0.17	0.05	100.0	100.0	810.67 K	1.22 M	-1.5	0.0
1421	1397/03/13	41,500	41,500	41,010	41,010	0.07	41,474	1.2	1.19	950.0	3.94 M	0.12	0.04	100.0	100.0	1.97 M	1.97 M	1.0	0.0
1422	1397/03/12	40,600	41,400	40,600	41,100	-1.23	40,981	-1.51	1.97	21.95 K	89.96 M	3.58	0.88	100.0	54.76	5.62 M	4.93 M	1.14	40.7 M
1423	1397/03/09	41,669	42,000	41,500	41,500	-0.48	41,611	-0.21	1.2	8.76 K	36.44 M	0.87	0.35	100.0	100.0	4.05 M	5.21 M	-1.29	0.0
1424	1397/03/08	41,700	41,700	41,700	41,700	-0.36	41,700	-0.36	0.0	300.0	1.25 M	0.02	0.01	100.0	100.0	1.25 M	1.25 M	1.0	0.0
1425	1397/03/07	41,700	42,100	41,500	41,900	0.27	41,852	0.16	1.45	2.37 K	9.92 M	0.16	0.09	100.0	100.0	1.98 M	1.98 M	1.0	0.0
1426	1397/03/06	41,800	42,000	41,500	41,600	0.27	41,787	0.72	1.2	7.41 K	30.95 M	0.57	0.3	100.0	86.58	2.38 M	13.4 M	-5.63	4.15 M
1427	1397/03/05	41,400	42,490	41,000	41,600	-0.02	41,489	-0.28	3.63	11.84 K	49.11 M	1.05	0.48	100.0	100.0	2.89 M	7.02 M	-2.43	0.0
1428	1397/03/02	42,200	42,200	41,501	41,501	-2.02	41,607	-1.77	1.68	28.22 K	117.43 M	4.43	1.17	34.44	11.81	4.04 M	4.62 M	-1.14	26.57 M
1429	1397/03/01	42,000	43,000	41,631	42,000	-1.65	42,357	-0.81	3.29	16.41 K	69.5 M	1.37	0.7	62.9	7.52	3.64 M	871.08 K	4.18	38.49 M
1430	1397/02/31	42,550	43,000	42,100	42,900	0.25	42,705	-0.2	2.14	8.09 K	34.54 M	0.49	0.35	24.29	100.0	838.88 K	3.84 M	-4.57	-26.15 M
1431	1397/02/30	42,615	42,948	42,615	42,615	-0.57	42,791	-0.16	0.78	200.0	855.83 K	0.01	0.01	100.0	100.0	427.91 K	213.96 K	2.0	0.0
1432	1397/02/29	42,630	42,900	42,630	42,850	0.14	42,858	0.16	0.63	3.67 K	15.72 M	0.11	0.16	100.0	100.0	2.25 M	2.25 M	1.0	0.0
1433	1397/02/26	42,530	42,950	42,526	42,900	1.37	42,788	1.11	1.0	3.51 K	15.0 M	0.05	0.15	47.39	56.83	1.18 M	1.22 M	-1.03	-1.42 M
1434	1397/02/25	42,900	42,900	42,300	42,300	0.48	42,319	0.52	1.42	44.41 K	187.94 M	0.67	2.07	14.43	2.28	3.39 M	4.29 M	-1.27	22.83 M
1435	1397/02/24	42,190	42,190	41,940	42,000	0.14	42,100	0.38	0.6	30.83 K	129.79 M	0.51	1.52	3.23	36.38	4.2 M	9.44 M	-2.25	-43.02 M
1436	1397/02/23	42,146	42,150	41,752	41,900	-0.09	41,941	0.01	0.95	42.12 K	176.63 M	0.81	2.25	38.9	34.39	6.87 M	12.15 M	-1.77	7.97 M
1437	1397/02/22	41,730	42,800	41,551	42,500	2.34	41,937	0.98	3.01	43.76 K	183.53 M	0.88	2.47	50.49	64.77	18.53 M	19.81 M	-1.07	-26.21 M
1438	1397/02/19	41,370	43,000	40,505	42,690	3.21	41,529	0.41	6.16	211.61 K	878.81 M	26.4	29.63	0.77	25.03	964.22 K	12.22 M	-12.67	-213.22 M
1439	1397/02/17	40,400	41,500	40,400	41,490	3.39	41,361	3.06	2.72	2.95 K	12.21 M	0.36	0.41	100.0	100.0	2.44 M	2.44 M	1.0	0.0
1440	1397/02/16	40,130	40,132	40,130	40,132	-0.02	40,131	-0.02	0.0	1.52 K	6.11 M	0.18	0.21	100.0	100.0	3.05 M	2.04 M	1.5	0.0
1441	1397/02/15	40,141	40,141	40,141	40,141	-3.74	40,141	-3.74	0.0	200.0	802.82 K	0.02	0.03	100.0	100.0	802.82 K	802.82 K	1.0	0.0
1442	1397/02/11	40,030	42,000	40,030	42,000	2.07	41,701	1.35	4.92	31.74 K	132.37 M	7.77	5.65	100.0	32.49	16.55 M	5.38 M	3.08	89.36 M
1443	1397/02/10	41,599	41,600	40,950	41,500	1.27	41,147	0.41	1.59	3.66 K	15.04 M	0.48	0.39	100.0	99.06	2.15 M	2.13 M	1.01	141.1 K
1444	1397/02/09	41,000	41,000	40,850	40,900	-0.28	40,981	-0.08	0.37	3.4 K	13.93 M	0.42	0.36	100.0	100.0	1.74 M	2.79 M	-1.6	0.0
1445	1397/02/08	41,005	41,100	40,920	41,100	0.06	41,014	-0.15	0.44	4.08 K	16.74 M	0.56	0.43	100.0	100.0	2.09 M	5.58 M	-2.67	0.0
1446	1397/02/05	42,049	42,049	41,006	41,006	-2.08	41,075	-1.91	2.54	2.16 K	8.87 M	0.25	0.22	100.0	96.45	1.27 M	4.28 M	-3.38	315.0 K
1447	1397/02/04	41,001	42,300	40,951	41,001	-2.07	41,876	0.02	3.29	7.13 K	29.86 M	0.95	0.57	29.26	43.33	2.18 M	2.59 M	-1.18	-4.2 M
1448	1397/02/03	41,200	42,000	41,000	41,000	-2.1	41,868	-0.03	2.44	21.49 K	89.97 M	5.65	1.72	100.0	21.4	9.0 M	2.41 M	3.74	70.72 M
1449	1397/02/02	41,990	41,992	41,600	41,600	-0.9	41,881	-0.23	0.94	5.3 K	22.2 M	1.53	0.11	100.0	33.9	11.1 M	3.76 M	2.95	14.67 M
1450	1397/02/01	41,978	41,978	41,978	41,978	0.9	41,978	0.9	0.0	158.0	663.25 K	0.03	0.0	100.0	0.0	331.63 K	0.0	0.0	663.25 K
1451	1397/01/29	41,300	41,800	41,111	41,400	0.98	41,604	1.47	1.68	9.67 K	40.24 M	1.9	0.2	100.0	100.0	4.47 M	6.71 M	-1.5	0.0
1452	1397/01/28	41,000	41,000	41,000	41,000	0.43	41,000	0.43	0.0	1000.0	4.1 M	0.1	0.02	100.0	100.0	2.05 M	4.1 M	-2.0	0.0
1453	1397/01/27	40,901	40,901	40,802	40,803	-3.68	40,823	-3.63	0.24	2.9 K	11.84 M	0.32	0.06	100.0	100.0	2.96 M	5.92 M	-2.0	0.0
1454	1397/01/26	42,000	42,800	41,500	42,000	1.85	42,360	2.72	3.13	3.57 K	15.11 M	0.4	0.07	100.0	100.0	1.51 M	1.68 M	-1.11	0.0
1455	1397/01/22	42,080	42,080	40,810	41,800	2.42	41,237	1.04	3.11	6.26 K	25.81 M	0.76	0.12	100.0	76.76	2.35 M	2.83 M	-1.21	6.0 M
1456	1397/01/21	41,212	41,310	40,711	41,300	-3.62	40,814	-4.76	1.47	11.76 K	48.01 M	1.99	0.23	100.0	100.0	3.43 M	12.0 M	-3.5	0.0
1457	1397/01/20	42,500	42,900	42,500	42,900	2.14	42,853	2.03	0.94	23.69 K	101.51 M	19.42	0.46	100.0	100.0	20.3 M	20.3 M	1.0	0.0
1458	1397/01/19	42,000	42,000	42,000	42,000	-0.49	42,000	-0.49	0.0	220.0	924.0 K	0.01	0.0	100.0	100.0	924.0 K	924.0 K	1.0	0.0
1459	1397/01/18	42,000	42,600	42,000	42,000	-1.08	42,206	-0.6	1.43	2.63 K	11.08 M	0.16	0.05	100.0	100.0	1.85 M	3.69 M	-2.0	0.0
1460	1397/01/15	43,000	43,000	42,200	42,200	-1.86	42,460	-1.26	1.9	2.72 K	11.53 M	0.16	0.05	100.0	100.0	2.31 M	2.88 M	-1.25	0.0
1461	1397/01/14	43,000	43,000	43,000	43,000	0.93	43,000	0.93	0.0	239.0	1.03 M	0.01	0.0	100.0	100.0	342.57 K	1.03 M	-3.0	0.0
1462	1397/01/08	42,610	42,610	42,600	42,600	-0.91	42,603	-0.9	0.02	301.0	1.28 M	0.01	0.01	100.0	100.0	427.45 K	1.28 M	-3.0	0.0
1463	1397/01/07	42,990	42,998	42,990	42,990	0.47	42,991	0.48	0.02	77.98 K	335.26 M	3.87	1.31	0.62	13.47	520.18 K	15.05 M	-28.93	-43.07 M
1464	1397/01/06	43,000	43,000	42,100	42,100	-1.55	42,787	0.06	2.14	3.22 K	13.78 M	0.02	0.05	100.0	100.0	2.3 M	4.59 M	-2.0	0.0
1465	1397/01/05	42,429	43,996	42,400	43,996	4.62	42,762	1.68	3.76	5.67 K	24.26 M	0.03	0.09	100.0	100.0	4.85 M	2.7 M	1.8	0.0
1466	1396/12/28	42,000	42,449	42,000	42,021	-0.33	42,055	-0.25	1.07	11.02 K	46.36 M	0.07	0.18	9.35	9.35	1.08 M	867.24 K	1.25	0.0
1467	1396/12/27	42,000	42,300	41,999	42,000	1.19	42,161	1.57	0.72	62.48 K	263.41 M	0.4	0.99	9.23	79.96	6.08 M	30.09 M	-4.95	-186.31 M
1468	1396/12/26	41,500	42,000	41,002	42,000	1.27	41,508	0.08	2.43	18.44 K	76.55 M	0.12	0.29	29.45	100.0	5.64 M	6.38 M	-1.13	-54.0 M
1469	1396/12/23	41,500	41,555	41,020	41,500	0.06	41,474	0.0	1.3	708.08 K	2.94 B	40.71	24.44	0.29	0.98	1.05 M	3.59 M	-3.42	-20.33 M
1470	1396/12/22	41,500	41,500	41,400	41,500	0.0	41,474	-0.06	0.24	19.03 K	78.91 M	1.11	0.63	0.0	100.0	0.0	15.78 M	0.0	-78.91 M
1471	1396/12/21	41,500	41,500	41,500	41,500	-0.04	41,500	-0.04	0.0	6.05 K	25.12 M	0.3	0.2	0.89	100.0	224.1 K	6.28 M	-28.03	-24.9 M
1472	1396/12/20	41,500	41,600	41,450	41,510	0.21	41,517	0.22	0.36	23.81 K	98.86 M	1.35	0.8	5.12	100.0	1.26 M	5.2 M	-4.11	-93.8 M
1473	1396/12/19	39,410	41,600	39,410	41,500	1.41	41,424	1.23	5.56	20.79 K	86.12 M	1.42	0.72	5.5	100.0	2.37 M	5.38 M	-2.27	-81.38 M
1474	1396/12/16	40,600	41,399	40,529	40,531	0.0	40,921	0.97	2.15	17.29 K	70.75 M	1.41	0.61	6.55	100.0	1.16 M	10.11 M	-8.72	-66.11 M
1475	1396/12/15	39,310	41,997	39,310	41,470	2.23	40,529	-0.09	6.84	18.01 K	72.98 M	2.04	0.65	91.42	100.0	5.56 M	5.61 M	-1.01	-6.26 M
1476	1396/12/12	41,000	41,305	40,000	40,000	-2.92	40,567	-1.54	3.26	21.51 K	87.25 M	2.8	0.79	100.0	100.0	5.45 M	8.73 M	-1.6	0.0
1477	1396/12/09	41,340	41,345	40,325	40,500	-0.61	41,203	1.12	2.53	10.64 K	43.85 M	1.54	0.39	90.57	100.0	9.93 M	4.38 M	2.26	-4.13 M
1478	1396/12/08	41,000	41,300	40,200	40,300	-2.39	40,748	-1.31	2.74	5.63 K	22.95 M	0.12	0.19	73.14	100.0	1.68 M	3.28 M	-1.95	-6.16 M
1479	1396/12/07	41,000	41,430	40,900	41,425	0.15	41,287	-0.19	1.3	5.71 K	23.57 M	0.11	0.2	32.43	100.0	1.09 M	1.96 M	-1.8	-15.92 M
1480	1396/12/06	41,400	41,400	41,360	41,360	1.31	41,365	1.33	0.1	571.0	2.36 M	0.01	0.02	100.0	100.0	1.18 M	1.18 M	1.0	0.0
1481	1396/12/05	40,701	41,199	40,700	40,801	0.29	40,824	0.35	1.23	15.89 K	64.85 M	0.26	0.55	93.65	37.08	8.68 M	3.44 M	2.53	36.68 M
1482	1396/12/02	40,500	41,480	40,500	41,469	2.76	40,682	0.81	2.42	6.79 K	27.62 M	0.09	0.23	77.58	23.76	10.71 M	937.55 K	11.43	14.87 M
1483	1396/11/30	40,005	41,000	40,004	40,302	-0.32	40,355	-0.19	2.49	210.21 K	848.31 M	5.82	10.83	3.42	0.48	2.23 M	2.02 M	1.11	24.97 M
1484	1396/11/29	40,600	41,210	40,000	40,004	-1.07	40,433	0.0	3.03	28.19 K	113.98 M	0.83	1.52	62.49	57.84	5.48 M	7.33 M	-1.34	5.3 M
1485	1396/11/28	42,080	42,088	39,600	40,000	-3.54	40,435	-2.49	6.28	35.18 K	142.26 M	0.99	2.0	68.03	80.11	3.02 M	12.66 M	-4.19	-17.18 M
1486	1396/11/25	41,000	42,125	40,650	41,010	-2.58	41,467	-1.49	3.63	24.76 K	102.69 M	0.77	1.33	46.97	72.52	4.02 M	9.31 M	-2.32	-26.24 M
1487	1396/11/24	42,100	42,260	41,000	41,300	1.03	42,096	2.98	3.07	69.31 K	291.75 M	3.38	4.12	8.08	11.68	2.14 M	6.82 M	-3.18	-10.49 M
1488	1396/11/23	40,999	41,000	40,681	40,681	-3.0	40,879	-2.53	0.78	23.05 K	94.21 M	1.42	1.27	78.24	50.29	7.37 M	7.9 M	-1.07	26.33 M
1489	1396/11/21	42,278	42,281	41,000	41,890	-0.13	41,941	-0.01	3.12	17.09 K	71.69 M	1.22	0.82	23.45	66.15	2.1 M	5.27 M	-2.51	-30.61 M
1490	1396/11/18	41,490	42,290	41,490	42,281	4.71	41,944	3.87	1.93	43.86 K	183.98 M	5.56	2.24	22.27	79.65	2.73 M	4.88 M	-1.79	-105.57 M
1491	1396/11/17	40,400	41,495	40,200	40,232	-1.61	40,381	-1.25	3.22	8.53 K	34.45 M	1.08	0.4	87.97	100.0	3.79 M	3.44 M	1.1	-4.14 M
1492	1396/11/16	40,599	41,000	40,400	41,000	1.67	40,892	1.4	1.49	9.99 K	40.83 M	1.24	0.47	6.55	100.0	891.07 K	3.4 M	-3.82	-38.16 M
1493	1396/11/15	39,201	40,800	39,201	40,000	-0.18	40,327	0.64	4.08	1.69 K	6.8 M	0.1	0.08	40.0	100.0	453.32 K	1.7 M	-3.75	-4.08 M
1494	1396/11/14	40,999	40,999	40,000	40,000	-2.28	40,071	-2.11	2.5	6.08 K	24.35 M	0.38	0.27	94.7	100.0	2.88 M	6.09 M	-2.11	-1.29 M
1495	1396/11/11	40,954	41,000	40,175	40,501	-0.36	40,933	0.7	2.05	13.19 K	54.01 M	0.92	0.57	26.66	45.01	2.06 M	2.43 M	-1.18	-9.91 M
1496	1396/11/10	41,000	41,000	39,910	40,990	0.26	40,647	-0.58	2.73	8.44 K	34.31 M	0.56	0.35	46.63	64.16	1.45 M	3.15 M	-2.16	-6.01 M
1497	1396/11/09	40,894	41,372	40,100	40,100	-1.67	40,884	0.25	3.17	10.72 K	43.82 M	0.62	0.43	25.1	100.0	1.38 M	3.98 M	-2.9	-32.82 M
1498	1396/11/08	40,349	41,500	40,200	40,894	0.78	40,783	0.51	3.23	45.11 K	183.99 M	5.24	1.75	18.02	59.06	5.52 M	8.36 M	-1.51	-75.53 M
1499	1396/11/07	40,850	40,850	40,100	40,100	-1.44	40,576	-0.27	1.87	2.81 K	11.42 M	0.28	0.11	100.0	100.0	2.28 M	1.63 M	1.4	0.0
1500	1396/11/04	40,800	40,800	40,630	40,700	0.79	40,687	0.76	0.42	4.72 K	19.2 M	0.38	0.16	100.0	100.0	2.4 M	2.4 M	1.0	0.0
1501	1396/11/03	40,190	40,985	40,068	40,800	1.14	40,379	0.09	2.29	11.77 K	47.53 M	0.61	0.28	58.95	80.86	2.33 M	5.49 M	-2.35	-10.42 M
1502	1396/11/02	40,120	40,500	40,000	40,400	-1.8	40,342	-1.94	1.25	22.48 K	90.68 M	1.05	0.44	100.0	34.24	4.32 M	7.76 M	-1.8	59.63 M
1503	1396/11/01	40,113	41,355	40,113	41,200	2.46	41,142	2.32	3.1	1.26 K	5.18 M	0.04	0.01	20.22	96.03	524.19 K	1.66 M	-3.17	-3.93 M
1504	1396/10/30	40,220	40,300	40,110	40,217	-2.71	40,210	-2.73	0.47	10.9 K	43.82 M	0.25	0.08	60.8	35.79	2.42 M	7.84 M	-3.24	10.96 M
1505	1396/10/27	41,100	41,600	40,508	41,600	1.23	41,339	0.59	2.7	16.44 K	67.97 M	0.38	0.13	39.59	38.94	2.69 M	2.41 M	1.12	437.99 K
1506	1396/10/26	40,795	41,649	40,200	40,503	0.26	41,096	1.73	3.6	45.39 K	186.54 M	1.04	0.35	2.45	48.68	2.29 M	3.78 M	-1.65	-86.23 M
1507	1396/10/25	40,497	40,500	40,110	40,150	0.36	40,398	0.98	0.97	32.95 K	133.12 M	0.86	0.26	30.97	24.95	2.75 M	2.77 M	-1.01	8.01 M
1508	1396/10/24	40,000	40,152	39,998	40,101	0.03	40,006	-0.21	0.39	49.18 K	196.74 M	1.5	0.38	4.52	59.34	1.27 M	11.67 M	-9.19	-107.84 M
1509	1396/10/23	39,800	40,550	39,800	40,000	2.29	40,090	2.52	1.88	71.53 K	286.78 M	3.42	0.49	0.0	72.03	4.05 K	10.87 M	-2.68 K	-206.57 M
1510	1396/10/20	39,500	39,500	38,200	38,200	-2.74	39,104	-0.44	3.4	18.0 K	70.4 M	0.84	0.12	11.05	80.4	1.95 M	7.08 M	-3.64	-48.82 M
1511	1396/10/19	38,100	39,799	38,000	39,799	2.63	39,275	1.28	4.73	45.54 K	178.84 M	2.58	0.3	2.13	45.03	950.25 K	5.75 M	-6.05	-76.74 M
1512	1396/10/18	37,603	39,095	37,603	39,095	0.97	38,778	0.15	3.97	7.56 K	29.3 M	0.35	0.05	12.76	100.0	934.81 K	3.26 M	-3.48	-25.56 M
1513	1396/10/17	39,699	39,699	38,006	38,200	-1.74	38,721	-0.4	4.45	21.37 K	82.75 M	0.69	0.14	3.49	53.47	412.53 K	8.85 M	-21.45	-41.36 M
1514	1396/10/16	39,760	39,760	38,000	39,746	2.72	38,875	0.47	4.63	11.99 K	46.61 M	0.39	0.08	47.86	8.44	4.46 M	655.77 K	6.8	18.37 M
1515	1396/10/13	38,248	38,833	37,605	38,800	1.8	38,694	1.52	3.27	20.82 K	80.55 M	0.5	0.14	2.0	98.77	537.92 K	6.12 M	-11.38	-77.94 M
1516	1396/10/12	38,300	38,400	37,110	37,252	-2.89	38,114	-0.65	3.48	26.44 K	100.77 M	0.3	0.18	20.6	100.0	2.96 M	10.08 M	-3.4	-80.01 M
1517	1396/10/11	38,320	38,400	38,300	38,300	3.91	38,362	4.08	0.26	28.64 K	109.85 M	0.23	0.19	58.8	100.0	10.77 M	9.99 M	1.08	-45.26 M
1518	1396/10/10	38,900	38,900	36,541	36,600	-4.85	36,858	-4.18	6.46	66.23 K	244.12 M	0.16	0.46	17.71	100.0	2.06 M	17.44 M	-8.47	-200.88 M
1519	1396/10/09	39,798	39,798	38,000	39,000	2.35	38,464	0.94	4.73	12.47 K	47.98 M	0.03	0.08	33.52	100.0	4.02 M	9.6 M	-2.39	-31.89 M
1520	1396/10/06	39,353	39,799	37,690	39,000	-0.9	38,105	-3.17	5.6	74.07 K	282.24 M	0.18	0.51	18.87	12.45	4.84 M	3.51 M	1.38	18.13 M
1521	1396/10/05	39,250	39,800	38,200	38,412	-2.53	39,353	-0.14	4.19	266.62 K	1.05 B	0.74	2.0	2.41	2.44	2.53 M	3.2 M	-1.27	-336.0 K
1522	1396/10/04	39,307	39,964	39,213	39,213	-0.24	39,409	0.26	1.92	192.64 K	759.19 M	0.58	1.53	1.37	11.42	2.09 M	10.84 M	-5.2	-76.29 M
1523	1396/10/03	40,000	40,000	39,001	39,010	-2.05	39,307	-1.3	2.56	1.52 M	5.96 B	38.96	29.45	0.09	1.17	696.94 K	11.6 M	-16.64	-64.0 M
1524	1396/10/02	39,499	40,500	39,489	40,500	2.54	39,826	0.83	2.56	56.72 K	225.89 M	0.54	1.16	5.69	96.02	1.84 M	8.68 M	-4.72	-204.05 M
1525	1396/09/29	39,499	39,499	39,498	39,498	1.23	39,498	1.23	0.0	1.5 K	5.92 M	0.01	0.03	66.67	100.0	3.95 M	2.96 M	1.33	-1.97 M
1526	1396/09/28	38,995	39,300	38,900	39,300	0.89	39,017	0.16	1.03	43.82 K	170.95 M	0.34	0.92	7.36	97.71	2.52 M	6.96 M	-2.77	-154.46 M
1527	1396/09/27	38,950	38,997	38,890	38,997	1.38	38,954	1.27	0.28	40.5 K	157.76 M	0.33	0.73	0.0	57.17	0.0	6.94 M	0.0	-90.19 M
1528	1396/09/26	38,690	39,000	38,000	38,599	1.66	38,466	1.31	2.63	52.22 K	200.88 M	0.46	0.98	11.21	58.33	3.75 M	4.88 M	-1.3	-94.66 M
1529	1396/09/25	37,400	39,000	37,400	37,943	1.78	37,970	1.86	4.28	387.6 K	1.47 B	9.8	9.64	0.58	13.89	2.15 M	8.89 M	-4.14	-195.84 M
1530	1396/09/22	37,000	37,400	37,000	37,290	2.81	37,278	2.78	1.08	20.69 K	77.14 M	0.48	0.47	26.13	100.0	5.04 M	6.43 M	-1.28	-56.98 M
1531	1396/09/21	36,280	37,100	35,050	37,000	2.36	36,270	0.34	5.85	140.21 K	508.54 M	8.52	2.74	19.66	99.28	16.67 M	18.03 M	-1.08	-404.89 M
1532	1396/09/20	36,195	36,198	35,990	35,990	0.97	36,146	1.41	0.58	4.0 K	14.46 M	0.25	0.07	24.9	100.0	1.8 M	2.89 M	-1.61	-10.86 M
1533	1396/09/19	35,900	35,950	35,001	35,001	-1.47	35,643	0.33	2.71	14.41 K	51.36 M	0.84	0.27	79.03	79.55	13.53 M	5.11 M	2.65	-264.7 K
1534	1396/09/18	34,530	36,268	34,510	34,870	-1.39	35,524	0.46	5.09	18.36 K	65.24 M	0.77	0.35	44.14	100.0	1.69 M	5.02 M	-2.96	-36.44 M
1535	1396/09/14	35,575	35,999	35,001	35,001	-2.55	35,361	-1.55	2.85	39.27 K	138.87 M	1.63	0.77	49.02	100.0	4.54 M	19.84 M	-4.37	-70.8 M
1536	1396/09/13	36,499	36,499	35,600	36,200	0.58	35,916	-0.21	2.53	6.24 K	22.42 M	0.23	0.12	100.0	100.0	2.49 M	2.8 M	-1.12	0.0
1537	1396/09/12	36,000	36,000	35,770	36,000	0.3	35,992	0.28	0.64	2.92 K	10.5 M	0.09	0.06	100.0	100.0	2.62 M	2.1 M	1.25	0.0
1538	1396/09/11	35,801	36,998	35,801	36,500	-1.74	35,892	-3.38	3.34	19.27 K	69.17 M	0.53	0.38	99.47	58.68	4.59 M	10.15 M	-2.21	28.21 M
1539	1396/09/08	35,425	37,900	35,425	37,600	3.28	37,148	2.04	6.99	51.71 K	192.09 M	1.87	1.0	4.67	99.45	1.49 M	8.31 M	-5.56	-182.08 M
1540	1396/09/07	36,499	36,999	36,000	36,300	1.66	36,406	1.96	2.77	40.04 K	145.75 M	1.78	0.77	44.62	100.0	5.91 M	6.34 M	-1.07	-80.72 M
1541	1396/09/05	36,114	36,114	35,555	35,999	-2.14	35,707	-2.94	1.57	19.43 K	69.39 M	0.97	0.37	100.0	100.0	4.08 M	5.78 M	-1.42	0.0
1542	1396/09/04	35,600	38,000	35,600	36,111	-0.73	36,787	1.13	6.74	34.61 K	127.33 M	0.68	0.68	41.45	94.08	4.8 M	4.44 M	1.08	-67.01 M
1543	1396/09/01	36,299	37,830	35,900	35,901	-0.68	36,375	0.64	5.38	36.85 K	134.03 M	0.79	0.72	68.55	45.93	4.84 M	2.56 M	1.89	30.32 M
1544	1396/08/30	36,800	38,000	35,420	35,502	-1.96	36,145	-0.19	7.28	7.42 K	26.82 M	0.11	0.14	87.54	100.0	1.96 M	1.92 M	1.02	-3.34 M
1545	1396/08/29	36,890	36,900	35,410	36,500	0.28	36,213	-0.51	4.21	13.99 K	50.67 M	0.16	0.25	23.27	100.0	982.37 K	3.17 M	-3.22	-38.88 M
1546	1396/08/27	34,151	36,960	34,151	36,100	2.35	36,398	3.2	8.23	7.5 K	27.29 M	0.05	0.13	86.46	100.0	1.47 M	2.27 M	-1.54	-3.69 M
1547	1396/08/24	34,700	36,153	34,100	36,153	5.0	35,270	2.43	6.02	189.69 K	669.04 M	1.66	3.97	5.7	61.24	5.45 M	15.76 M	-2.89	-371.59 M
1548	1396/08/23	34,840	34,850	34,280	34,699	0.79	34,432	0.02	1.66	14.89 K	51.25 M	0.13	0.31	58.26	99.99	5.97 M	4.27 M	1.4	-21.39 M
1549	1396/08/22	34,000	34,798	34,000	34,790	0.38	34,426	-0.67	2.35	122.42 K	421.44 M	1.37	2.85	13.73	48.53	14.46 M	14.61 M	-1.01	-146.68 M
1550	1396/08/21	34,000	35,000	34,000	34,399	2.81	34,657	3.58	2.94	101.16 K	350.59 M	1.42	2.61	14.97	99.18	3.09 M	15.81 M	-5.12	-295.24 M
1551	1396/08/20	31,500	34,000	31,500	33,890	4.22	33,460	2.89	7.94	280.8 K	939.56 M	18.61	11.11	22.89	67.28	12.65 M	15.8 M	-1.25	-417.09 M
1552	1396/08/17	31,800	32,750	31,560	32,750	3.76	32,519	3.03	3.77	50.93 K	165.61 M	6.68	2.21	13.72	100.0	4.55 M	10.35 M	-2.28	-142.89 M
1553	1396/08/16	31,000	31,900	31,000	31,895	1.12	31,563	0.06	2.9	13.39 K	42.27 M	2.19	0.59	0.24	100.0	102.08 K	6.04 M	-59.15	-42.17 M
1554	1396/08/15	32,399	32,399	31,200	31,200	-1.0	31,543	0.09	3.84	140.0	441.6 K	0.01	0.01	29.35	100.0	129.6 K	220.8 K	-1.7	-312.0 K
1555	1396/08/14	31,710	32,000	30,789	31,900	-0.27	31,515	-1.47	3.93	10.47 K	32.99 M	0.37	0.44	36.07	100.0	1.98 M	5.5 M	-2.77	-21.09 M
1556	1396/08/13	31,986	31,986	31,986	31,986	-1.33	31,986	-1.33	0.0	500.0	1.6 M	0.01	0.02	0.0	100.0	0.0	1.6 M	0.0	-1.6 M
1557	1396/08/10	32,500	32,839	32,300	32,300	-0.7	32,416	-0.34	1.67	13.61 K	44.11 M	0.43	0.55	26.71	100.0	1.96 M	4.9 M	-2.5	-32.32 M
1558	1396/08/09	32,000	32,900	31,313	31,313	-3.38	32,527	0.36	5.07	5.8 K	18.86 M	0.16	0.22	100.0	78.88	2.1 M	1.49 M	1.41	3.98 M
1559	1396/08/08	31,113	32,700	31,113	32,010	1.91	32,409	3.18	5.1	67.48 K	218.7 M	2.24	2.95	14.97	31.96	2.98 M	3.88 M	-1.3	-37.16 M
1560	1396/08/07	31,100	31,800	31,001	31,800	2.47	31,411	1.22	2.58	54.07 K	169.84 M	1.46	2.6	65.44	82.53	7.41 M	6.09 M	1.22	-29.03 M
1561	1396/08/06	31,000	31,200	30,555	31,200	1.47	31,032	0.93	2.11	28.01 K	86.93 M	0.75	1.4	31.89	100.0	3.47 M	6.69 M	-1.93	-59.2 M
1562	1396/08/03	30,304	31,100	30,304	31,100	0.28	30,747	-0.86	2.63	3.52 K	10.83 M	0.09	0.17	36.8	100.0	1.33 M	1.81 M	-1.36	-6.85 M
1563	1396/08/02	31,000	31,100	30,850	31,090	0.39	31,013	0.14	0.81	32.68 K	101.36 M	0.87	1.72	53.49	100.0	4.93 M	6.33 M	-1.29	-47.14 M
1564	1396/08/01	31,100	31,100	30,850	30,851	-0.07	30,969	0.31	0.81	32.34 K	100.15 M	0.98	1.59	35.91	100.0	3.27 M	7.7 M	-2.36	-64.19 M
1565	1396/07/30	30,890	31,000	30,700	30,950	1.94	30,873	1.69	0.98	88.29 K	272.56 M	4.76	5.5	22.68	52.3	12.37 M	7.5 M	1.65	-80.72 M
1566	1396/07/29	30,874	31,000	29,999	30,750	2.8	30,361	1.5	3.34	31.12 K	94.48 M	2.13	2.02	45.41	100.0	5.36 M	8.59 M	-1.6	-51.58 M
1567	1396/07/26	29,800	30,800	29,004	30,000	-0.01	29,911	-0.31	6.19	4.49 K	13.42 M	0.3	0.28	57.9	100.0	971.54 K	1.22 M	-1.26	-5.65 M
1568	1396/07/25	30,000	30,990	28,476	29,002	-3.24	30,003	0.1	8.83	32.12 K	96.36 M	3.4	1.93	49.11	51.34	2.49 M	3.81 M	-1.53	-2.14 M
1569	1396/07/24	29,910	30,744	29,900	30,000	0.14	29,974	0.06	2.82	8.25 K	24.72 M	0.73	0.47	73.36	100.0	1.65 M	3.53 M	-2.14	-6.58 M
1570	1396/07/23	29,800	30,000	29,800	30,000	-0.95	29,957	-1.09	0.67	16.69 K	50.0 M	1.54	0.97	100.0	100.0	5.0 M	8.33 M	-1.67	0.0
1571	1396/07/22	30,998	30,998	30,000	30,000	-1.1	30,287	-0.15	3.33	11.54 K	34.94 M	0.93	0.64	100.0	100.0	4.37 M	6.99 M	-1.6	0.0
1572	1396/07/19	30,000	31,000	30,000	30,998	3.29	30,333	1.08	3.33	7.34 K	22.26 M	0.52	0.4	100.0	100.0	4.45 M	2.23 M	2.0	0.0
1573	1396/07/18	30,000	30,018	30,000	30,009	-0.21	30,010	-0.2	0.06	3.35 K	10.06 M	0.18	0.18	100.0	100.0	2.52 M	2.52 M	1.0	0.0
1574	1396/07/17	30,200	30,500	30,000	30,000	-0.17	30,071	0.07	1.67	17.58 K	52.87 M	1.03	0.95	100.0	100.0	3.78 M	5.87 M	-1.56	0.0
1575	1396/07/16	30,060	30,070	30,050	30,063	-3.45	30,051	-3.48	0.07	14.22 K	42.73 M	0.85	0.79	100.0	100.0	5.34 M	5.34 M	1.0	0.0
1576	1396/07/15	30,020	31,490	30,020	31,098	-0.88	31,136	-0.76	4.9	19.7 K	61.32 M	1.28	1.14	2.86	100.0	584.94 K	5.11 M	-8.74	-59.57 M
1577	1396/07/12	30,000	31,500	30,000	30,020	0.06	31,373	4.57	5.0	16.32 K	51.18 M	1.16	0.98	7.74	100.0	989.95 K	4.27 M	-4.31	-47.22 M
1578	1396/07/11	30,000	30,089	29,999	30,089	0.31	30,002	0.02	0.3	26.96 K	80.9 M	2.71	1.72	100.0	100.0	26.97 M	8.99 M	3.0	0.0
1579	1396/07/10	30,000	30,000	29,762	29,762	-1.66	29,997	-0.89	0.8	8.57 K	25.7 M	0.43	0.52	100.0	100.0	6.42 M	2.86 M	2.25	0.0
1580	1396/07/05	30,750	30,750	29,551	30,000	-1.48	30,265	-0.61	4.06	12.27 K	37.13 M	0.68	0.72	51.53	100.0	2.39 M	5.3 M	-2.22	-18.0 M
1581	1396/07/04	30,000	30,500	29,602	29,602	-2.89	30,452	-0.1	3.03	13.05 K	39.75 M	0.68	0.59	15.63	100.0	2.07 M	4.97 M	-2.4	-33.53 M
1582	1396/07/03	29,950	31,000	29,560	29,560	-1.87	30,483	1.2	4.87	9.51 K	28.98 M	0.44	0.43	47.04	100.0	1.36 M	2.41 M	-1.77	-15.35 M
1583	1396/07/02	30,355	30,355	29,345	30,000	-0.12	30,122	0.28	3.44	6.32 K	19.03 M	0.22	0.29	100.0	100.0	2.38 M	1.73 M	1.38	0.0
1584	1396/07/01	28,999	30,352	28,999	30,352	5.0	30,037	3.91	4.67	58.67 K	176.23 M	2.64	3.07	62.15	100.0	21.91 M	6.53 M	3.36	-66.7 M
1585	1396/06/29	28,820	29,050	28,820	28,821	0.26	28,907	0.56	0.8	3.09 K	8.94 M	0.13	0.16	100.0	91.16	1.28 M	1.16 M	1.1	790.16 K
1586	1396/06/28	28,006	28,816	28,006	28,816	0.0	28,745	-0.25	2.89	18.48 K	53.13 M	0.74	1.0	3.86	100.0	683.89 K	5.9 M	-8.63	-51.08 M
1587	1396/06/27	28,600	29,050	28,500	28,500	-1.27	28,816	-0.18	1.93	20.51 K	59.09 M	0.87	1.16	100.0	79.97	9.85 M	6.75 M	1.46	11.83 M
1588	1396/06/25	28,500	29,020	28,032	28,105	-1.23	28,867	1.45	3.52	40.34 K	116.45 M	2.3	2.4	98.36	100.0	16.36 M	9.7 M	1.69	-1.91 M
1589	1396/06/22	27,999	29,100	27,997	28,150	0.27	28,454	1.35	3.94	28.66 K	81.55 M	1.97	1.79	19.11	100.0	2.23 M	5.1 M	-2.29	-65.97 M
1590	1396/06/21	28,100	28,100	28,000	28,000	-0.57	28,074	-0.31	0.36	8.22 K	23.08 M	0.6	0.52	100.0	100.0	2.56 M	23.08 M	-9.0	0.0
1591	1396/06/20	28,400	28,400	28,020	28,100	-0.31	28,160	-0.1	1.36	26.99 K	75.99 M	2.86	1.82	16.06	100.0	938.69 K	9.5 M	-10.12	-63.79 M
1592	1396/06/19	28,200	28,401	28,000	28,101	-0.17	28,188	0.14	1.43	14.03 K	39.55 M	1.85	0.95	29.92	100.0	986.28 K	4.39 M	-4.46	-27.72 M
1593	1396/06/15	28,220	28,230	28,100	28,100	-0.73	28,149	-0.56	0.46	9.81 K	27.61 M	1.41	0.68	85.25	98.98	1.96 M	5.47 M	-2.79	-3.79 M
1594	1396/06/14	28,308	28,500	28,300	28,500	0.68	28,308	0.0	0.71	13.78 K	39.0 M	1.6	0.95	64.25	100.0	1.97 M	3.5 M	-1.78	-17.51 M
1595	1396/06/13	28,310	28,400	28,303	28,350	0.05	28,308	-0.1	0.34	3.52 K	9.98 M	0.27	0.22	100.0	100.0	1.11 M	2.49 M	-2.25	0.0
1596	1396/06/12	28,303	28,500	28,303	28,500	0.6	28,336	0.02	0.7	6.1 K	17.29 M	0.17	0.37	100.0	100.0	1.92 M	1.92 M	1.0	0.0
1597	1396/06/11	28,600	28,600	28,303	28,303	-1.21	28,330	-1.12	1.05	4.69 K	13.28 M	0.13	0.27	100.0	100.0	2.21 M	2.66 M	-1.2	0.0
1598	1396/06/08	28,500	28,700	28,300	28,351	-0.55	28,650	0.5	1.41	6.75 K	19.34 M	0.19	0.39	100.0	100.0	4.83 M	3.87 M	1.25	0.0
1599	1396/06/07	28,729	28,730	28,100	28,100	-0.23	28,508	1.22	2.24	22.08 K	62.95 M	0.71	1.32	100.0	100.0	6.3 M	5.72 M	1.1	0.0
1600	1396/06/06	28,221	28,400	28,000	28,000	-0.7	28,164	-0.12	1.43	26.33 K	74.14 M	1.0	0.09	100.0	24.99	3.71 M	3.7 M	1.0	55.62 M
1601	1396/06/05	28,192	28,750	28,180	28,273	-0.76	28,198	-1.02	2.02	115.45 K	325.54 M	27.31	0.4	21.03	100.0	3.42 M	40.69 M	-11.89	-257.07 M
1602	1396/06/04	28,790	28,790	28,192	28,780	2.14	28,490	1.11	2.12	5.07 K	14.45 M	1.14	0.02	100.0	100.0	1.11 M	2.89 M	-2.6	0.0
1603	1396/06/01	28,173	28,191	28,172	28,191	-0.88	28,176	-0.93	0.07	4.68 K	13.19 M	0.58	0.02	100.0	100.0	2.2 M	3.3 M	-1.5	0.0
1604	1396/05/31	28,450	28,451	28,150	28,150	-0.95	28,441	0.08	1.07	4.02 K	11.44 M	0.41	0.01	100.0	100.0	2.29 M	1.91 M	1.2	0.0
1605	1396/05/30	28,400	28,451	28,400	28,450	-0.16	28,419	-0.27	0.18	1.93 K	5.48 M	0.18	0.01	100.0	100.0	914.16 K	2.74 M	-3.0	0.0
1606	1396/05/29	28,437	28,500	28,200	28,500	0.03	28,497	0.02	1.06	5.43 K	15.47 M	0.51	0.02	8.72	100.0	674.6 K	2.58 M	-3.82	-14.12 M
1607	1396/05/28	28,998	28,998	28,350	28,400	-1.16	28,492	-0.84	2.29	6.17 K	17.57 M	0.52	0.02	100.0	100.0	2.93 M	5.86 M	-2.0	0.0
1608	1396/05/25	28,400	28,885	28,400	28,750	-0.33	28,732	-0.39	1.71	22.47 K	64.57 M	2.84	0.08	4.09	100.0	660.18 K	8.07 M	-12.23	-61.93 M
1609	1396/05/24	28,350	28,999	28,200	28,201	-2.09	28,845	0.15	2.83	12.73 K	36.72 M	1.45	0.04	21.04	79.57	644.03 K	9.74 M	-15.12	-21.49 M
1610	1396/05/23	29,110	29,110	28,510	29,000	0.49	28,802	-0.19	2.1	7.17 K	20.66 M	0.53	0.02	100.0	99.52	5.16 M	3.43 M	1.51	98.97 K
1611	1396/05/22	28,000	29,082	28,000	28,600	1.84	28,858	2.76	3.86	5.07 K	14.64 M	0.31	0.02	100.0	100.0	2.44 M	2.09 M	1.17	0.0
1612	1396/05/21	28,503	28,503	28,000	28,003	-3.2	28,082	-2.93	1.8	11.72 K	32.92 M	0.69	0.04	100.0	97.45	1.83 M	6.42 M	-3.51	840.03 K
1613	1396/05/18	29,190	29,190	28,770	28,770	-1.45	28,929	-0.91	1.46	2.88 K	8.34 M	0.15	0.01	100.0	100.0	1.39 M	2.78 M	-2.0	0.0
1614	1396/05/17	29,500	29,500	28,750	29,000	-1.77	29,194	-1.12	2.61	16.91 K	49.36 M	0.99	0.06	36.58	94.03	1.2 M	4.64 M	-3.86	-28.36 M
1615	1396/05/16	29,999	29,999	29,500	29,500	0.55	29,524	0.63	1.69	30.61 K	90.36 M	0.03	0.1	100.0	100.0	12.91 M	10.04 M	1.29	0.0
1616	1396/05/15	29,300	29,955	29,020	29,200	0.4	29,339	0.87	3.22	20.16 K	59.14 M	0.02	0.07	3.93	99.95	774.67 K	4.55 M	-5.87	-56.79 M
1617	1396/05/11	29,000	29,700	29,000	29,001	-0.58	29,085	-0.29	2.41	13.92 K	40.48 M	0.01	0.05	85.67	100.0	3.15 M	6.75 M	-2.14	-5.8 M
1618	1396/05/10	29,300	29,800	29,000	29,000	1.11	29,171	1.7	2.76	14.12 K	41.2 M	0.01	0.05	100.0	100.0	2.75 M	3.75 M	-1.36	0.0
1619	1396/05/09	28,753	28,753	27,900	28,753	5.0	28,683	4.74	3.06	6.83 K	19.59 M	0.01	0.02	100.0	100.0	1.51 M	1.15 M	1.31	0.0
1620	1396/05/08	27,490	29,850	27,200	29,820	9.69	27,384	0.73	9.74	5.45 M	14.91 B	103.91	276.46	0.85	0.68	9.07 M	6.36 M	1.43	25.2 M
1621	1396/04/20	32,400	32,400	31,200	31,800	0.34	31,835	0.45	3.85	107.26 K	341.46 M	3.39	6.2	80.48	24.63	8.86 M	7.01 M	1.26	190.69 M
1622	1396/04/19	32,111	32,189	31,551	31,551	-1.31	31,692	-0.87	2.02	24.35 K	77.18 M	0.88	1.28	17.93	14.4	922.76 K	3.7 M	-4.01	2.73 M
1623	1396/04/18	31,998	32,387	31,560	31,750	0.78	31,971	1.48	2.62	100.21 K	320.37 M	11.92	7.02	5.07	18.55	2.03 M	6.6 M	-3.25	-43.16 M
1624	1396/04/17	31,999	31,999	31,272	31,290	-1.78	31,505	-1.1	2.32	2.95 K	9.29 M	0.34	0.2	96.56	32.05	897.07 K	744.51 K	1.2	5.99 M
1625	1396/04/14	32,000	32,000	31,500	31,500	-1.01	31,856	0.1	1.59	27.27 K	86.87 M	7.9	2.06	96.24	11.65	5.57 M	2.53 M	2.2	73.49 M
1626	1396/04/13	32,000	32,000	31,500	32,000	0.05	31,823	-0.51	1.59	3.64 K	11.58 M	0.76	0.27	100.0	100.0	723.57 K	2.32 M	-3.2	0.0
1627	1396/04/12	32,001	32,001	31,900	31,999	0.0	31,985	-0.05	0.32	4.55 K	14.56 M	0.92	0.34	100.0	100.0	1.82 M	7.28 M	-4.0	0.0
1628	1396/04/11	32,000	32,003	32,000	32,000	-0.01	32,000	-0.01	0.01	3.63 K	11.62 M	0.46	0.26	100.0	100.0	3.87 M	5.81 M	-1.5	0.0
1629	1396/04/10	32,041	32,041	32,000	32,000	-2.74	32,003	-2.73	0.13	4.7 K	15.03 M	0.67	0.34	100.0	0.0	2.51 M	0.0	0.0	15.03 M
1630	1396/04/07	32,900	32,900	32,900	32,900	2.83	32,900	2.83	0.0	750.0	2.47 M	0.04	0.05	100.0	30.67	2.47 M	756.7 K	3.26	1.71 M
1631	1396/04/04	32,999	32,999	31,900	31,900	-1.04	31,994	-0.74	3.45	10.41 K	33.29 M	0.66	0.68	100.0	11.92	1.75 M	992.44 K	1.77	29.32 M
1632	1396/04/03	32,300	32,900	31,982	32,900	-0.08	32,234	-2.1	2.87	5.23 K	16.86 M	0.35	0.35	100.0	100.0	1.69 M	3.37 M	-2.0	0.0
1633	1396/03/31	32,115	33,000	32,112	33,000	-0.11	32,927	-0.33	2.77	18.2 K	59.93 M	1.55	1.23	1.07	100.0	321.13 K	9.99 M	-31.1	-59.29 M
1634	1396/03/30	33,329	33,329	32,900	32,900	-0.34	33,036	0.08	1.3	629.0	2.08 M	0.05	0.04	67.92	100.0	1.41 M	692.66 K	2.04	-666.58 K
1635	1396/03/29	31,555	33,400	31,555	33,400	4.38	33,011	3.16	5.85	50.07 K	165.28 M	8.32	3.81	0.13	100.0	109.03 K	11.81 M	-108.28	-165.06 M
1636	1396/03/28	32,000	32,000	32,000	32,000	-1.54	32,000	-1.54	0.0	5.21 K	16.68 M	0.31	0.4	100.0	100.0	3.34 M	8.34 M	-2.5	0.0
1637	1396/03/27	32,500	32,500	32,500	32,500	-0.09	32,500	-0.09	0.0	101.0	328.25 K	0.0	0.01	100.0	100.0	328.25 K	328.25 K	1.0	0.0
1638	1396/03/24	32,000	33,199	31,900	32,074	0.0	32,528	1.42	4.07	2.74 K	8.92 M	0.09	0.2	68.76	100.0	1.53 M	1.49 M	1.03	-2.79 M
1639	1396/03/23	33,000	33,000	31,891	31,900	-2.05	32,074	-1.51	3.48	11.51 K	36.92 M	0.41	0.84	90.97	13.44	2.4 M	1.65 M	1.45	28.62 M
1640	1396/03/22	32,431	33,200	31,800	32,000	-3.21	32,567	-1.49	4.4	10.53 K	34.3 M	0.39	0.8	51.6	100.0	2.21 M	6.86 M	-3.1	-16.6 M
1641	1396/03/21	32,500	33,470	32,428	33,470	3.21	33,061	1.95	3.21	59.25 K	195.87 M	3.73	5.6	4.62	76.44	2.26 M	8.32 M	-3.67	-140.66 M
1642	1396/03/20	32,450	32,500	31,760	32,500	0.28	32,428	0.06	2.33	59.96 K	194.45 M	11.42	7.42	31.81	100.0	4.76 M	11.44 M	-2.4	-132.61 M
1643	1396/03/16	32,488	32,500	32,000	32,000	2.04	32,410	3.35	1.56	4.12 K	13.35 M	0.54	0.49	100.0	75.73	1.67 M	1.26 M	1.32	3.24 M
1644	1396/03/13	31,300	32,495	31,250	32,490	1.45	31,359	-2.08	3.98	5.32 K	16.67 M	0.75	0.51	100.0	100.0	2.08 M	5.56 M	-2.67	0.0
1645	1396/03/10	31,888	32,100	31,780	32,100	0.37	32,025	0.13	1.01	4.81 K	15.39 M	0.38	0.44	100.0	100.0	2.57 M	3.08 M	-1.2	0.0
1646	1396/03/09	32,100	32,100	30,910	32,000	0.2	31,982	0.14	3.85	5.19 K	16.6 M	0.41	0.47	100.0	100.0	2.77 M	2.77 M	1.0	0.0
1647	1396/03/08	32,100	32,100	31,885	32,100	0.67	31,937	0.16	0.67	6.82 K	21.78 M	0.61	0.57	100.0	100.0	1.98 M	4.36 M	-2.2	0.0
1648	1396/03/07	31,885	31,910	31,885	31,885	-0.27	31,887	-0.26	0.08	15.71 K	50.08 M	1.48	1.34	100.0	100.0	6.26 M	12.52 M	-2.0	0.0
1649	1396/03/06	32,100	32,100	31,886	32,000	0.14	31,970	0.05	0.67	3.09 K	9.88 M	0.25	0.23	100.0	100.0	1.65 M	4.94 M	-3.0	0.0
1650	1396/03/03	32,500	32,500	31,885	32,100	0.6	31,955	0.14	1.93	33.13 K	105.87 M	4.72	2.2	39.77	39.76	5.26 M	6.01 M	-1.14	2.1 K
1651	1396/02/31	32,500	32,500	31,888	31,902	-1.38	31,910	-1.36	1.92	4.19 K	13.35 M	0.63	0.25	99.21	100.0	2.65 M	4.45 M	-1.68	-105.28 K
1652	1396/02/30	32,300	32,400	32,001	32,001	0.32	32,350	1.41	1.25	206.0	666.42 K	0.02	0.01	100.0	100.0	333.21 K	166.61 K	2.0	0.0
1653	1396/02/27	31,890	32,100	31,890	32,100	0.67	31,900	0.04	0.66	12.34 K	39.37 M	1.43	0.71	14.61	100.0	2.88 M	7.87 M	-2.74	-33.61 M
1654	1396/02/26	32,000	32,000	31,885	31,970	0.28	31,887	0.02	0.36	13.13 K	41.87 M	1.8	0.78	26.57	23.84	2.22 M	3.33 M	-1.5	1.14 M
1655	1396/02/24	32,450	32,450	31,861	32,300	1.27	31,880	-0.04	1.85	5.21 K	16.59 M	0.83	0.3	51.0	100.0	1.69 M	8.3 M	-4.9	-8.13 M
1656	1396/02/23	32,400	32,400	31,860	31,860	0.16	31,894	0.26	1.69	2.26 K	7.21 M	0.31	0.13	100.0	100.0	1.8 M	7.21 M	-4.0	0.0
1657	1396/02/20	32,026	32,026	31,800	31,806	-0.97	31,810	-0.96	0.71	16.45 K	52.33 M	2.76	0.97	58.46	100.0	7.65 M	17.44 M	-2.28	-21.74 M
1658	1396/02/19	32,799	32,800	31,700	31,950	0.59	32,117	1.11	3.47	6.25 K	20.06 M	0.96	0.37	83.67	100.0	1.53 M	3.34 M	-2.19	-3.28 M
1659	1396/02/18	32,448	32,448	31,667	31,667	-3.75	31,764	-3.45	2.47	6.41 K	20.35 M	0.45	0.38	29.2	100.0	1.49 M	6.78 M	-4.57	-14.41 M
1660	1396/02/17	32,900	32,900	32,900	32,900	2.81	32,900	2.81	0.0	100.0	329.0 K	0.01	0.01	100.0	100.0	329.0 K	329.0 K	1.0	0.0
1661	1396/02/16	31,999	32,005	31,999	32,005	-3.19	32,001	-3.2	0.02	6.9 K	22.08 M	0.39	0.42	27.54	100.0	6.08 M	11.04 M	-1.82	-16.0 M
1662	1396/02/13	32,200	33,197	32,200	32,501	-0.85	33,059	0.85	3.1	10.12 K	33.45 M	0.49	0.63	100.0	59.16	5.57 M	3.96 M	1.41	13.66 M
1663	1396/02/12	32,790	33,099	32,111	33,099	0.94	32,781	-0.03	3.08	8.95 K	29.33 M	0.42	0.52	100.0	100.0	7.33 M	3.26 M	2.25	0.0
1664	1396/02/11	32,490	33,444	32,490	33,000	3.12	32,790	2.46	2.94	45.43 K	148.95 M	2.39	3.04	100.0	100.0	21.28 M	7.09 M	3.0	0.0
1665	1396/02/10	31,352	32,300	31,352	32,300	2.15	32,002	1.21	3.02	16.21 K	51.89 M	0.55	1.01	74.35	100.0	6.43 M	4.72 M	1.36	-13.31 M
1666	1396/02/09	31,950	32,000	31,265	31,265	-2.27	31,619	-1.16	2.35	6.89 K	21.8 M	0.19	0.44	100.0	100.0	2.42 M	7.27 M	-3.0	0.0
1667	1396/02/06	32,318	32,318	31,500	32,000	1.93	31,990	1.9	2.6	24.79 K	79.3 M	0.78	1.59	81.26	99.92	16.11 M	13.21 M	1.22	-14.8 M
1668	1396/02/03	31,500	32,338	31,151	32,338	1.52	31,394	-1.44	3.81	13.03 K	40.92 M	0.4	0.85	40.43	99.99	2.07 M	10.23 M	-4.95	-24.37 M
1669	1396/02/02	31,003	31,999	31,003	31,999	3.33	31,853	2.86	3.21	34.06 K	108.48 M	1.26	0.16	20.39	100.0	4.42 M	13.56 M	-3.06	-86.36 M
1670	1396/01/30	31,000	31,013	30,460	31,013	-0.24	30,968	-0.38	1.82	68.54 K	212.24 M	4.53	0.31	8.26	100.0	2.92 M	42.45 M	-14.52	-194.7 M
1671	1396/01/29	31,021	31,200	31,000	31,000	-1.01	31,087	-0.73	0.65	41.1 K	127.77 M	5.58	0.19	29.56	100.0	2.91 M	31.94 M	-11.0	-90.0 M
1672	1396/01/28	31,500	31,500	31,200	31,211	-0.11	31,315	0.22	0.96	1.58 K	4.94 M	0.16	0.01	100.0	100.0	617.69 K	1.24 M	-2.0	0.0
1673	1396/01/27	31,201	31,948	31,154	31,154	-0.76	31,245	-0.47	2.55	18.23 K	56.95 M	2.72	0.08	81.32	100.0	4.21 M	28.48 M	-6.76	-10.64 M
1674	1396/01/26	31,800	32,000	31,306	31,306	-1.12	31,392	-0.84	2.22	5.78 K	18.13 M	0.93	0.02	100.0	100.0	4.53 M	4.53 M	1.0	0.0
1675	1396/01/23	32,000	32,002	31,600	31,600	-0.42	31,659	-0.23	1.27	8.98 K	28.44 M	1.93	0.04	100.0	100.0	4.74 M	14.22 M	-3.0	0.0
1676	1396/01/21	32,000	32,000	31,510	31,601	0.21	31,732	0.62	1.56	2.25 K	7.14 M	0.47	0.01	100.0	100.0	1.78 M	2.38 M	-1.33	0.0
1677	1396/01/20	31,657	31,657	31,500	31,500	-0.52	31,535	-0.41	0.5	13.01 K	41.01 M	4.88	0.06	23.15	100.0	3.17 M	10.25 M	-3.24	-31.52 M
1678	1396/01/19	32,000	32,000	31,600	31,657	-0.76	31,665	-0.74	1.27	3.49 K	11.04 M	0.43	0.01	100.0	100.0	1.38 M	2.21 M	-1.6	0.0
1679	1396/01/16	32,000	32,000	31,700	31,850	-0.22	31,901	-0.06	0.95	3.47 K	11.07 M	0.46	0.01	100.0	100.0	2.77 M	2.77 M	1.0	0.0
1680	1396/01/15	32,000	32,000	31,250	31,250	-2.34	31,920	-0.25	2.4	1.12 K	3.58 M	0.07	0.0	100.0	100.0	1.79 M	1.79 M	1.0	0.0
1681	1396/01/14	32,500	32,500	32,000	32,000	-1.08	32,000	-1.08	1.56	2.94 K	9.4 M	0.2	0.01	100.0	100.0	1.88 M	2.35 M	-1.25	0.0
1682	1396/01/09	32,000	32,900	30,552	32,797	4.49	32,350	3.07	7.69	2.3 K	7.44 M	0.12	0.01	8.21	100.0	611.04 K	1.24 M	-2.03	-6.83 M
1683	1396/01/08	31,444	31,444	31,386	31,386	-1.66	31,387	-1.66	0.18	31.04 K	97.42 M	2.23	0.12	0.13	100.0	125.78 K	32.47 M	-258.19	-97.3 M
1684	1396/01/07	31,965	31,965	31,900	31,900	-0.29	31,916	-0.24	0.2	411.0	1.31 M	0.0	0.0	100.0	100.0	655.87 K	655.87 K	1.0	0.0
1685	1396/01/06	32,953	32,954	31,390	31,391	0.02	31,993	1.94	4.98	38.1 K	121.88 M	0.05	0.15	13.04	32.69	3.18 M	5.69 M	-1.79	-23.96 M
1686	1396/01/05	31,384	31,385	31,384	31,385	5.0	31,385	5.0	0.0	1000.0	3.14 M	0.0	0.0	88.0	100.0	2.76 M	784.62 K	3.52	-376.61 K
1687	1395/12/28	30,900	31,499	29,451	31,301	0.97	29,891	-3.58	6.95	22.2 K	66.35 M	0.02	0.09	55.62	100.0	2.17 M	11.06 M	-5.09	-29.44 M
1688	1395/12/25	31,000	31,490	30,801	30,801	-2.22	31,001	-1.58	2.24	7.96 K	24.67 M	0.01	0.03	100.0	100.0	3.52 M	8.22 M	-2.33	0.0
1689	1395/12/24	31,501	31,501	31,002	31,500	0.18	31,500	0.18	1.61	4.01 M	12.64 B	37.2	63.09	0.34	0.34	7.06 M	21.19 M	-3.0	0.0
1690	1395/12/23	31,000	32,553	30,960	31,000	-0.01	31,444	1.42	5.15	136.09 K	427.93 M	1.64	2.14	9.48	100.0	2.71 M	35.66 M	-13.18	-387.34 M
1691	1395/12/22	32,040	32,040	30,500	30,520	-4.7	31,003	-3.19	5.05	112.06 K	347.42 M	1.84	1.83	44.66	19.65	5.35 M	8.53 M	-1.59	86.9 M
1692	1395/12/21	33,600	33,600	32,015	32,015	-5.0	32,025	-4.97	4.95	275.84 K	883.36 M	40.35	5.12	4.68	92.75	2.95 M	204.83 M	-69.32	-777.96 M
1693	1395/12/18	33,700	33,700	33,700	33,700	2.05	33,700	2.05	0.0	1000.0	3.37 M	0.11	0.02	100.0	100.0	3.37 M	3.37 M	1.0	0.0
1694	1395/12/17	33,888	33,888	32,601	32,601	-1.82	33,023	-0.55	3.95	14.41 K	47.6 M	1.07	0.19	81.7	100.0	6.48 M	9.52 M	-1.47	-8.71 M
1695	1395/12/16	33,000	33,885	32,900	33,885	-0.01	33,206	-2.02	2.99	12.44 K	41.29 M	1.13	0.16	8.79	100.0	3.63 M	8.26 M	-2.27	-37.66 M
1696	1395/12/15	33,889	33,889	33,889	33,889	0.71	33,889	0.71	0.0	470.0	1.59 M	0.04	0.01	100.0	100.0	1.59 M	1.59 M	1.0	0.0
1697	1395/12/14	32,300	34,200	32,155	34,000	2.84	33,649	1.78	6.36	5.87 K	19.73 M	0.51	0.08	29.27	100.0	1.44 M	1.97 M	-1.37	-13.96 M
1698	1395/12/11	34,449	34,449	32,300	32,300	-2.13	33,060	0.17	6.65	12.93 K	42.76 M	0.11	0.17	100.0	77.93	4.75 M	5.55 M	-1.17	9.44 M
1699	1395/12/10	32,500	34,000	32,500	34,000	3.03	33,004	0.01	4.62	35.81 K	118.19 M	0.31	0.48	13.23	100.0	7.82 M	5.91 M	1.32	-102.55 M
1700	1395/12/09	33,000	33,000	33,000	33,000	0.57	33,000	0.57	0.0	63.0	207.9 K	0.0	0.0	100.0	100.0	207.9 K	207.9 K	1.0	0.0
1701	1395/12/08	32,599	33,000	32,500	32,500	1.22	32,812	2.19	1.54	7.09 K	23.26 M	0.06	0.09	29.28	71.1	3.4 M	1.38 M	2.47	-9.73 M
1702	1395/12/07	32,571	32,571	32,100	32,100	-0.34	32,108	-0.32	1.47	1.96 K	6.3 M	0.02	0.03	3.74	94.91	78.61 K	1.2 M	-15.22	-5.75 M
1703	1395/12/04	31,655	32,500	31,655	32,204	0.0	32,210	0.02	2.67	554.48 K	1.79 B	35.34	11.54	2.94	4.51	17.5 M	8.06 M	2.17	-28.1 M
1704	1395/12/03	32,400	32,400	32,200	32,400	1.14	32,203	0.52	0.62	5.74 K	18.5 M	0.3	0.12	1.75	100.0	162.0 K	4.62 M	-28.55	-18.17 M
1705	1395/12/02	32,150	32,150	31,358	32,140	2.09	32,035	1.76	2.53	750.0	2.4 M	0.02	0.02	100.0	100.0	600.67 K	600.67 K	1.0	0.0
1706	1395/12/01	32,000	32,000	31,300	31,357	-2.19	31,481	-1.8	2.24	9.76 K	30.71 M	0.17	0.2	100.0	100.0	2.05 M	7.68 M	-3.75	0.0
1707	1395/11/30	32,000	32,980	32,000	32,980	2.5	32,059	-0.36	3.06	921.0	2.95 M	0.01	0.02	90.23	100.0	888.03 K	738.16 K	1.2	-288.53 K
1708	1395/11/27	31,101	32,993	31,101	32,993	5.0	32,175	2.4	6.08	61.28 K	197.16 M	0.85	1.32	28.59	91.63	28.18 M	8.6 M	3.28	-124.3 M
1709	1395/11/26	31,500	31,798	31,022	31,100	-1.08	31,422	-0.06	2.5	23.34 K	73.35 M	0.14	0.49	14.25	7.23	2.61 M	2.65 M	-1.02	5.15 M
1710	1395/11/25	31,050	31,500	30,802	31,500	1.61	31,440	1.42	2.27	136.97 K	430.65 M	1.01	3.29	9.08	45.16	7.82 M	27.78 M	-3.55	-155.38 M
1711	1395/11/24	31,000	31,001	31,000	31,000	0.01	31,000	0.01	0.0	62.25 K	192.96 M	0.5	1.53	100.0	61.05	17.54 M	23.56 M	-1.34	75.16 M
1712	1395/11/23	31,000	31,000	30,501	31,000	0.0	30,998	-0.01	1.64	128.91 K	399.59 M	1.3	3.76	100.0	14.0	49.95 M	7.99 M	6.25	343.66 M
1713	1395/11/20	31,000	31,000	31,000	31,000	-0.01	31,000	-0.01	0.0	8.0 K	24.8 M	0.08	0.23	100.0	100.0	12.4 M	12.4 M	1.0	0.0
1714	1395/11/19	32,000	32,000	31,000	31,000	-1.03	31,003	-1.02	3.23	477.34 K	1.48 B	216.85	43.84	100.0	0.07	123.33 M	276.0 K	446.83	1.48 B
1715	1395/11/18	31,400	31,400	31,301	31,306	-0.79	31,322	-0.74	0.32	1.09 K	3.4 M	0.32	0.1	100.0	100.0	1.13 M	1.13 M	1.0	0.0
1716	1395/11/17	31,556	31,558	31,556	31,557	0.24	31,556	0.24	0.01	1.97 K	6.21 M	0.23	0.18	100.0	100.0	1.24 M	2.07 M	-1.67	0.0
1717	1395/11/16	31,400	31,500	31,400	31,500	-2.7	31,480	-2.76	0.32	7.53 K	23.71 M	1.08	0.67	100.0	100.0	5.93 M	3.95 M	1.5	0.0
1718	1395/11/13	32,370	32,390	32,370	32,390	0.08	32,373	0.03	0.06	387.0	1.25 M	0.06	0.03	100.0	100.0	626.41 K	417.61 K	1.5	0.0
1719	1395/11/12	32,363	32,363	32,363	32,363	0.0	32,363	0.0	0.0	35.0	113.27 K	0.0	0.0	100.0	100.0	113.27 K	113.27 K	1.0	0.0
1720	1395/11/11	32,359	32,380	32,359	32,380	1.99	32,363	1.94	0.06	6.86 K	22.19 M	0.71	0.48	100.0	100.0	22.19 M	4.44 M	5.0	0.0
1721	1395/11/10	31,320	32,440	31,320	31,351	0.14	31,747	1.41	3.58	27.1 K	86.03 M	5.87	2.02	100.0	100.0	10.75 M	28.68 M	-2.67	0.0
1722	1395/11/09	31,306	31,306	31,306	31,306	0.0	31,306	0.0	0.0	600.0	1.88 M	0.07	0.04	100.0	100.0	1.88 M	939.18 K	2.0	0.0
1723	1395/11/06	31,305	31,305	31,305	31,305	0.01	31,305	0.01	0.0	59.0	184.7 K	0.01	0.0	100.0	100.0	184.7 K	184.7 K	1.0	0.0
1724	1395/11/05	31,303	31,303	31,303	31,303	-2.26	31,303	-2.26	0.0	5.0 K	15.66 M	0.27	0.29	100.0	100.0	3.92 M	7.83 M	-2.0	0.0
1725	1395/11/04	31,006	32,500	31,002	32,500	2.38	32,028	0.9	4.83	15.32 K	49.08 M	0.85	0.9	12.88	100.0	1.05 M	3.78 M	-3.58	-42.75 M
1726	1395/11/03	31,002	32,190	31,002	31,600	-1.19	31,743	-0.74	3.83	2.08 K	6.61 M	0.08	0.12	100.0	100.0	3.31 M	944.58 K	3.5	0.0
1727	1395/10/29	30,800	32,000	30,800	31,994	3.38	31,980	3.33	3.9	20.43 K	65.34 M	0.92	0.37	2.1	49.51	457.35 K	4.62 M	-10.1	-30.97 M
1728	1395/10/28	31,000	31,000	30,900	30,901	0.04	30,948	0.19	0.32	3.41 K	10.56 M	0.14	0.05	100.0	100.0	2.11 M	2.11 M	1.0	0.0
1729	1395/10/27	30,900	30,922	30,875	30,878	-0.08	30,890	-0.04	0.15	51.06 K	157.71 M	3.41	0.65	41.24	1.25	4.65 M	985.64 K	4.71	63.07 M
1730	1395/10/26	30,878	30,920	30,878	30,902	-2.76	30,902	-2.76	0.14	13.55 K	41.86 M	0.99	0.15	7.42	100.0	621.26 K	13.95 M	-22.46	-38.76 M
1731	1395/10/25	31,800	32,000	31,000	31,000	-3.03	31,780	-0.59	3.23	41.49 K	131.84 M	7.3	0.46	51.91	100.0	3.11 M	11.99 M	-3.85	-63.4 M
1732	1395/10/22	31,900	32,440	31,500	31,760	1.92	31,968	2.59	2.98	1.98 K	6.34 M	0.28	0.02	100.0	100.0	1.06 M	1.27 M	-1.2	0.0
1733	1395/10/20	32,002	32,002	30,890	30,890	-3.99	31,162	-3.15	3.6	14.0 K	43.63 M	2.37	0.14	48.03	100.0	2.1 M	21.81 M	-10.41	-22.67 M
1734	1395/10/19	32,000	33,200	32,000	33,200	2.73	32,175	-0.44	3.75	3.8 K	12.22 M	0.23	0.04	34.53	100.0	2.11 M	2.44 M	-1.16	-8.0 M
1735	1395/10/18	32,301	33,299	32,300	32,302	-2.74	32,317	-2.7	3.09	7.15 K	23.12 M	0.47	0.06	53.39	100.0	1.54 M	3.85 M	-2.5	-10.78 M
1736	1395/10/15	33,550	33,550	32,303	32,303	-3.63	33,213	-0.91	3.86	1.46 K	4.86 M	0.08	0.01	100.0	100.0	1.21 M	2.43 M	-2.0	0.0
1737	1395/10/14	32,302	33,689	32,302	33,500	-1.1	33,519	-1.05	4.29	9.45 K	31.68 M	0.57	0.07	100.0	100.0	10.56 M	6.34 M	1.67	0.0
1738	1395/10/13	33,997	33,997	33,850	33,878	1.67	33,873	1.65	0.43	7.63 K	25.85 M	0.42	0.06	100.0	100.0	8.62 M	4.31 M	2.0	0.0
1739	1395/10/12	32,601	33,994	32,500	33,987	-0.19	33,322	-2.14	4.6	56.69 K	188.91 M	2.96	0.42	21.95	37.97	4.61 M	11.95 M	-2.6	-30.27 M
1740	1395/10/11	34,484	34,484	33,989	33,989	1.77	34,051	1.96	1.46	1.38 K	4.71 M	0.07	0.01	100.0	83.98	1.18 M	1.98 M	-1.68	754.8 K
1741	1395/10/08	33,000	33,500	33,000	33,010	1.26	33,397	2.44	1.52	12.06 K	40.28 M	0.55	0.09	100.0	100.0	10.07 M	10.07 M	1.0	0.0
1742	1395/10/07	31,851	32,855	31,850	32,000	-3.45	32,600	-1.64	3.16	4.97 K	16.19 M	0.03	0.04	100.0	100.0	1.47 M	1.62 M	-1.1	0.0
1743	1395/10/06	33,140	33,199	33,140	33,199	-0.84	33,142	-1.01	0.18	14.97 K	49.62 M	0.07	0.11	1.0	12.57	497.99 K	1.25 M	-2.5	-5.74 M
1744	1395/10/05	33,989	33,989	33,199	33,199	-2.49	33,479	-1.67	2.38	62.48 K	209.19 M	0.24	0.47	3.94	4.27	1.65 M	2.98 M	-1.81	-686.32 K
1745	1395/10/04	34,400	34,400	33,989	34,000	-1.49	34,048	-1.35	1.21	11.81 K	40.2 M	0.04	0.09	17.17	86.26	1.15 M	3.85 M	-3.35	-27.77 M
1746	1395/10/01	34,000	34,800	34,000	34,110	-1.95	34,515	-0.78	2.35	15.18 K	52.4 M	0.05	0.11	4.93	93.27	645.4 K	2.88 M	-4.45	-46.3 M
1747	1395/09/30	34,950	34,950	33,501	34,259	0.0	34,788	1.54	4.33	756.22 K	2.63 B	3.74	7.69	11.09	29.71	18.23 M	16.63 M	1.1	-490.01 M
1748	1395/09/29	34,350	34,498	34,000	34,100	-0.02	34,259	0.45	1.46	292.41 K	1.0 B	1.84	3.48	11.16	74.44	13.97 M	28.68 M	-2.05	-633.98 M
1749	1395/09/28	33,900	34,300	33,700	34,300	1.51	34,107	0.94	1.78	243.55 K	830.68 M	2.05	3.29	4.93	67.39	6.83 M	18.06 M	-2.64	-518.83 M
1750	1395/09/24	33,597	33,999	33,550	33,990	1.36	33,791	0.77	1.34	236.5 K	799.15 M	2.07	3.76	7.73	78.73	6.18 M	16.56 M	-2.68	-567.39 M
1751	1395/09/23	33,480	33,600	33,451	33,452	0.41	33,533	0.65	0.45	69.61 K	233.43 M	0.46	1.17	15.48	100.0	6.02 M	9.73 M	-1.61	-197.29 M
1752	1395/09/22	33,100	33,499	33,000	33,499	1.42	33,317	0.87	1.51	169.65 K	565.24 M	1.23	3.31	2.37	70.49	1.91 M	12.45 M	-6.51	-385.05 M
1753	1395/09/21	32,950	33,500	32,502	33,089	1.2	33,031	1.02	3.07	76.46 K	252.55 M	0.56	1.6	12.34	86.93	3.12 M	7.08 M	-2.27	-188.37 M
1754	1395/09/20	32,000	32,966	32,000	32,900	2.79	32,697	2.16	3.02	40.6 K	132.75 M	0.3	0.86	41.98	93.82	5.57 M	4.29 M	1.3	-68.81 M
1755	1395/09/17	31,385	32,403	31,013	32,403	5.0	32,006	3.71	4.48	214.7 K	687.19 M	2.06	5.79	52.93	46.08	24.25 M	6.33 M	3.83	47.04 M
1756	1395/09/16	30,600	31,300	30,351	31,280	3.12	30,860	1.74	3.13	257.82 K	795.64 M	4.46	10.2	53.38	18.79	23.59 M	4.4 M	5.37	275.23 M
1757	1395/09/15	29,310	30,580	29,300	30,580	1.04	30,333	0.23	4.37	102.19 K	309.97 M	2.64	4.5	38.54	31.38	13.27 M	5.12 M	2.59	22.19 M
1758	1395/09/14	29,797	30,599	29,797	30,300	2.92	30,264	2.8	2.69	66.14 K	200.15 M	2.57	3.39	77.65	65.14	15.54 M	4.5 M	3.46	25.04 M
1759	1395/09/13	29,400	29,501	29,120	29,500	1.29	29,440	1.08	1.31	44.41 K	130.73 M	2.61	2.5	44.16	100.0	4.44 M	9.34 M	-2.1	-73.0 M
1760	1395/09/09	29,000	29,298	28,953	29,298	1.11	29,125	0.51	1.19	51.61 K	150.31 M	6.62	3.2	100.0	100.0	11.56 M	10.74 M	1.08	0.0
1761	1395/09/07	29,000	29,000	28,951	29,000	-0.11	28,977	-0.19	0.17	24.48 K	70.92 M	8.24	1.54	83.67	100.0	4.56 M	7.09 M	-1.55	-11.58 M
1762	1395/09/06	29,010	29,399	28,950	28,950	-1.53	29,033	-1.25	1.55	7.18 K	20.83 M	0.51	0.46	100.0	100.0	1.39 M	6.94 M	-5.0	0.0
1763	1395/09/03	29,400	29,400	29,400	29,400	0.17	29,400	0.17	0.0	1.06 K	3.1 M	0.07	0.07	100.0	100.0	1.55 M	3.1 M	-2.0	0.0
1764	1395/09/02	29,399	29,400	29,000	29,400	0.0	29,349	-0.17	1.38	838.0	2.46 M	0.04	0.05	100.0	100.0	819.81 K	614.86 K	1.33	0.0
1765	1395/09/01	29,399	29,400	29,399	29,400	-0.34	29,400	-0.34	0.0	5.46 K	16.05 M	0.21	0.25	1.48	100.0	238.13 K	3.21 M	-13.48	-15.81 M
1766	1395/08/29	29,500	29,500	29,500	29,500	1.23	29,500	1.23	0.0	330.0	973.5 K	0.01	0.01	100.0	100.0	973.5 K	973.5 K	1.0	0.0
1767	1395/08/26	29,600	29,600	28,500	29,000	-2.33	29,141	-1.86	3.86	62.0 K	180.68 M	4.47	3.01	35.54	6.71	6.42 M	6.07 M	1.06	52.08 M
1768	1395/08/25	29,900	29,900	29,500	29,500	0.19	29,692	0.84	1.36	5.15 K	15.29 M	0.35	0.24	100.0	100.0	2.55 M	3.06 M	-1.2	0.0
1769	1395/08/24	30,000	30,000	29,073	29,421	0.83	29,444	0.91	3.19	44.18 K	130.07 M	4.01	2.18	22.93	100.0	3.31 M	10.84 M	-3.27	-100.25 M
1770	1395/08/23	29,120	29,500	29,120	29,350	-0.63	29,178	-1.22	1.3	15.58 K	45.47 M	1.45	0.77	100.0	100.0	3.5 M	7.58 M	-2.17	0.0
1771	1395/08/22	29,900	29,900	29,165	29,178	-0.05	29,537	1.18	2.52	2.18 K	6.42 M	0.15	0.1	100.0	100.0	2.14 M	1.61 M	1.33	0.0
1772	1395/08/19	29,120	29,995	29,120	29,995	-0.02	29,193	-2.69	3.0	2.33 K	6.79 M	0.1	0.11	100.0	100.0	1.36 M	970.04 K	1.4	0.0
1773	1395/08/18	30,000	30,000	30,000	30,000	1.44	30,000	1.44	0.0	10.0 K	30.0 M	0.44	0.46	100.0	100.0	30.0 M	4.29 M	7.0	0.0
1774	1395/08/17	29,400	30,300	29,048	29,048	-4.23	29,573	-2.5	4.31	25.04 K	74.05 M	1.27	1.2	59.34	100.0	4.39 M	8.23 M	-1.87	-30.11 M
1775	1395/08/16	30,300	30,500	29,551	29,551	-1.2	30,331	1.4	3.21	14.11 K	42.8 M	0.69	0.65	28.8	100.0	2.05 M	2.67 M	-1.3	-30.47 M
1776	1395/08/15	29,951	30,000	29,550	29,550	-1.47	29,911	-0.27	1.52	21.36 K	63.89 M	1.06	0.95	6.31	97.66	1.34 M	3.67 M	-2.73	-58.36 M
1777	1395/08/12	28,904	30,500	28,904	30,500	3.9	29,992	2.17	5.52	50.73 K	152.14 M	4.84	2.36	1.38	100.0	701.4 K	6.34 M	-9.04	-150.04 M
1778	1395/08/11	29,797	29,797	28,811	28,830	-0.54	29,356	1.27	3.42	2.39 K	7.02 M	0.2	0.11	100.0	100.0	877.39 K	1.4 M	-1.6	0.0
1779	1395/08/10	29,121	29,700	28,850	29,700	1.37	28,987	-1.06	2.95	9.96 K	28.86 M	0.9	0.46	100.0	100.0	1.8 M	3.61 M	-2.0	0.0
1780	1395/08/09	29,997	29,997	28,903	29,100	-2.46	29,299	-1.79	3.79	17.79 K	52.13 M	0.58	0.85	100.0	100.0	2.9 M	8.69 M	-3.0	0.0
1781	1395/08/08	29,149	30,000	29,149	29,650	2.27	29,833	2.9	2.92	19.87 K	59.27 M	0.69	0.95	100.0	100.0	2.82 M	2.28 M	1.24	0.0
1782	1395/08/05	29,000	29,150	28,730	29,150	0.56	28,993	0.01	1.46	2.42 K	7.01 M	0.07	0.11	100.0	100.0	700.76 K	1.17 M	-1.67	0.0
1783	1395/08/04	29,000	29,780	28,901	29,490	2.28	28,989	0.54	3.04	9.91 K	28.73 M	0.27	0.45	100.0	100.0	2.87 M	9.58 M	-3.33	0.0
1784	1395/08/03	28,525	29,200	28,525	29,000	-1.43	28,833	-2.0	2.37	5.54 K	15.96 M	0.14	0.25	63.84	100.0	509.4 K	1.99 M	-3.92	-5.77 M
1785	1395/08/02	29,180	30,000	28,810	30,000	2.33	29,421	0.35	4.13	115.4 K	339.52 M	6.04	6.33	35.78	95.69	4.34 M	16.24 M	-3.74	-203.39 M
1786	1395/08/01	29,000	29,499	29,000	29,090	0.19	29,317	0.97	1.72	9.99 K	29.28 M	0.49	0.51	100.0	100.0	4.18 M	5.86 M	-1.4	0.0
1787	1395/07/28	29,200	29,450	28,900	29,450	-1.21	29,036	-2.6	1.9	28.0 K	81.31 M	1.62	1.51	94.66	100.0	2.03 M	20.33 M	-10.04	-4.34 M
1788	1395/07/27	29,630	30,300	29,212	29,225	0.01	29,812	2.02	3.72	25.71 K	76.64 M	1.72	1.41	14.29	100.0	1.1 M	6.39 M	-5.83	-65.68 M
1789	1395/07/26	29,233	29,235	29,216	29,218	-0.1	29,221	-0.09	0.07	16.66 K	48.68 M	1.26	0.85	100.0	100.0	3.74 M	6.95 M	-1.86	0.0
1790	1395/07/25	29,330	29,450	29,200	29,217	-0.41	29,247	-0.3	0.86	15.24 K	44.57 M	0.9	0.75	100.0	100.0	2.79 M	7.43 M	-2.67	0.0
1791	1395/07/24	29,309	29,550	29,300	29,550	-0.69	29,336	-1.4	0.85	17.35 K	50.91 M	0.85	0.89	100.0	100.0	2.99 M	7.27 M	-2.43	0.0
1792	1395/07/19	29,200	30,000	29,130	30,000	1.03	29,754	0.2	2.99	11.35 K	33.78 M	0.46	0.59	100.0	100.0	2.41 M	3.07 M	-1.27	0.0
1793	1395/07/18	30,000	30,000	29,200	29,200	-0.06	29,694	1.63	2.74	13.94 K	41.38 M	0.59	0.65	92.75	100.0	2.56 M	4.6 M	-1.8	-3.0 M
1794	1395/07/17	29,300	29,300	29,200	29,299	0.44	29,217	0.15	0.34	8.3 K	24.24 M	0.36	0.35	100.0	100.0	1.86 M	6.06 M	-3.25	0.0
1795	1395/07/14	29,622	29,623	29,000	29,500	-1.31	29,172	-2.41	2.15	33.75 K	98.45 M	1.98	1.48	100.0	85.27	4.47 M	20.99 M	-4.69	14.5 M
1796	1395/07/13	29,900	29,900	29,613	29,613	-1.12	29,891	-0.19	0.97	34.3 K	102.52 M	2.46	1.61	100.0	100.0	9.32 M	25.63 M	-2.75	0.0
1797	1395/07/12	30,700	30,700	29,901	29,998	-0.32	29,947	-0.49	2.67	31.88 K	95.48 M	2.95	1.51	84.34	100.0	5.75 M	7.96 M	-1.38	-14.95 M
1798	1395/07/11	29,971	30,500	29,971	30,000	-0.15	30,094	0.17	1.77	10.48 K	31.53 M	0.9	0.44	100.0	100.0	5.25 M	5.25 M	1.0	0.0
1799	1395/07/10	29,950	30,400	29,920	30,200	0.54	30,044	0.02	1.6	4.21 K	12.66 M	0.35	0.09	100.0	100.0	2.11 M	1.81 M	1.17	0.0
1800	1395/07/07	30,899	30,899	29,856	29,926	-0.68	30,037	-0.31	3.49	4.51 K	13.55 M	0.23	0.0	100.0	100.0	2.26 M	3.39 M	-1.5	0.0
1801	1395/07/06	31,752	31,752	29,825	29,825	-3.92	30,130	-2.93	6.46	18.73 K	56.45 M	0.82	0.02	100.0	100.0	3.76 M	8.06 M	-2.14	0.0
1802	1395/07/05	31,100	31,100	31,000	31,000	-1.27	31,041	-1.14	0.32	16.11 K	50.0 M	0.74	0.01	100.0	100.0	12.5 M	6.25 M	2.0	0.0
1803	1395/07/04	31,900	31,900	30,915	31,000	-1.08	31,398	0.19	3.19	14.71 K	46.17 M	0.65	0.01	100.0	100.0	11.54 M	4.62 M	2.5	0.0
1804	1395/07/03	31,690	31,690	30,900	30,900	-0.68	31,338	0.72	2.56	5.98 K	18.73 M	0.2	0.0	100.0	83.78	3.75 M	2.62 M	1.43	3.04 M
1805	1395/06/31	29,501	32,000	29,501	32,000	4.25	31,113	1.36	8.47	43.42 K	135.1 M	1.58	0.04	7.58	100.0	1.14 M	4.83 M	-4.24	-124.86 M
1806	1395/06/29	29,599	31,119	29,599	30,952	-0.65	30,696	-1.47	5.14	34.37 K	105.51 M	1.66	0.03	18.33	99.97	2.15 M	5.27 M	-2.45	-86.14 M
1807	1395/06/28	31,160	31,160	29,620	29,620	-0.56	31,155	4.59	5.2	10.21 K	31.81 M	0.53	0.01	2.04	99.91	324.81 K	15.89 M	-48.92	-31.13 M
1808	1395/06/27	30,000	30,111	29,460	29,606	-1.44	29,788	-0.84	2.21	19.86 K	59.17 M	0.71	0.02	100.0	66.15	5.38 M	5.59 M	-1.04	20.03 M
1809	1395/06/24	29,390	30,590	29,351	30,000	0.31	30,039	0.44	4.22	42.5 K	127.66 M	1.43	0.03	49.79	54.82	5.78 M	4.67 M	1.24	-6.42 M
1810	1395/06/23	29,600	30,460	29,502	29,890	-3.11	29,908	-3.05	3.25	30.31 K	90.64 M	1.12	0.02	64.39	36.93	4.49 M	4.18 M	1.07	24.88 M
1811	1395/06/21	30,850	30,850	30,850	30,850	1.11	30,850	1.11	0.0	760.0	2.34 M	0.03	0.0	100.0	0.0	2.34 M	0.0	0.0	2.34 M
1812	1395/06/20	30,500	30,599	30,500	30,599	3.61	30,510	3.31	0.32	3.31 K	10.08 M	0.1	0.0	100.0	100.0	2.52 M	2.02 M	1.25	0.0
1813	1395/06/17	30,080	30,877	29,000	30,877	3.0	29,532	-1.49	6.47	62.6 K	184.85 M	1.88	0.05	35.52	33.85	2.53 M	4.47 M	-1.77	3.07 M
1814	1395/06/16	29,999	30,990	29,000	29,161	-3.32	29,978	-0.61	6.86	51.85 K	155.42 M	0.42	0.04	55.97	99.63	5.12 M	12.9 M	-2.52	-67.85 M
1815	1395/06/15	30,338	30,450	30,000	30,000	-1.07	30,161	-0.54	1.5	17.09 K	51.56 M	0.0	0.01	100.0	100.0	4.69 M	4.3 M	1.09	0.0
1816	1395/06/14	30,330	30,986	30,300	30,330	-0.4	30,325	-0.41	2.26	3.56 K	10.79 M	0.0	0.0	100.0	100.0	1.8 M	1.8 M	1.0	0.0
1817	1395/06/13	31,134	31,134	30,305	30,330	-4.92	30,451	-4.54	2.74	27.17 K	82.74 M	0.01	0.02	59.55	100.0	3.28 M	4.14 M	-1.26	-33.47 M
1818	1395/06/10	32,800	32,800	31,134	31,165	-4.9	31,900	-2.66	5.35	66.75 K	212.94 M	0.01	0.05	89.8	96.05	8.69 M	11.36 M	-1.31	-13.31 M
1819	1395/06/09	32,988	32,998	32,700	32,712	-0.22	32,771	-0.04	0.91	510.04 K	1.67 B	0.11	0.4	8.78	90.2	6.99 M	19.58 M	-2.8	-1.36 B
1820	1395/06/08	32,784	32,784	32,784	32,784	5.0	32,784	5.0	0.0	17.68 M	57.97 B	14.38	45.03	6.53	15.72	58.2 M	111.14 M	-1.91	-5.33 B
1821	1395/06/07	31,223	31,223	31,223	31,223	5.0	31,223	5.0	0.0	83.12 K	259.52 M	0.07	0.21	1.57	22.8	4.07 M	5.92 M	-1.46	-55.1 M
1822	1395/06/06	28,301	29,833	28,240	29,833	5.0	29,737	4.66	5.64	5.43 M	16.14 B	27.64	45.94	0.11	0.81	1.96 M	5.7 M	-2.91	-113.39 M
1823	1395/06/03	28,334	29,700	28,334	29,700	4.7	28,413	0.16	4.82	242.54 K	689.1 M	1.26	2.27	4.78	7.39	2.54 M	3.64 M	-1.43	-17.94 M
1824	1395/06/02	28,250	29,450	28,000	29,440	4.96	28,368	1.14	5.18	177.52 K	503.59 M	0.5	1.8	7.46	26.03	2.68 M	6.9 M	-2.57	-93.53 M
1825	1395/06/01	27,800	28,500	27,800	28,000	-0.16	28,048	0.01	2.52	215.48 K	604.37 M	0.68	2.43	7.19	7.14	1.81 M	6.17 M	-3.41	278.0 K
1826	1395/05/31	28,020	28,450	28,000	28,450	2.36	28,046	0.91	1.61	136.42 K	382.6 M	0.47	1.66	38.39	26.81	5.06 M	17.09 M	-3.38	44.31 M
1827	1395/05/30	28,046	30,000	27,600	28,000	-2.97	27,793	-3.69	8.7	209.99 K	583.63 M	0.81	2.89	30.87	4.33	5.0 M	4.21 M	1.19	154.92 M
1828	1395/05/27	29,999	30,150	28,500	28,500	-3.66	28,858	-2.45	5.79	220.36 K	635.91 M	1.01	3.53	58.8	9.46	11.0 M	5.01 M	2.19	313.78 M
1829	1395/05/26	29,040	29,151	29,040	29,151	-4.2	29,584	-2.78	0.38	1.0 M	2.91 B	58.81	80.06	0.24	0.24	979.58 K	3.43 M	-3.5	0.0
1830	1395/05/25	29,100	29,140	29,100	29,110	-4.35	30,430	-0.01	0.14	5.02 K	14.63 M	0.29	0.4	100.0	100.0	1.04 M	3.66 M	-3.5	0.0
1831	1395/05/24	30,000	30,000	29,100	29,100	-4.42	30,434	-0.04	3.09	25.67 K	76.14 M	1.66	0.82	28.57	100.0	1.55 M	38.07 M	-24.5	-54.39 M
1832	1395/05/23	30,250	30,261	29,111	29,120	-4.44	30,447	-0.09	3.95	42.69 K	125.74 M	5.12	1.44	100.0	99.76	4.66 M	41.81 M	-8.98	302.5 K
1833	1395/05/20	30,593	30,593	30,030	30,592	0.38	30,474	-0.01	1.87	10.15 K	30.63 M	1.46	0.34	100.0	100.0	2.78 M	3.83 M	-1.37	0.0
1834	1395/05/19	30,300	30,598	30,300	30,593	0.38	30,476	0.0	0.98	1.68 K	5.14 M	0.2	0.05	100.0	100.0	1.29 M	1.29 M	1.0	0.0
1835	1395/05/18	30,600	30,600	30,041	30,599	0.4	30,476	0.0	1.86	6.96 K	21.06 M	0.79	0.22	100.0	79.13	1.4 M	3.33 M	-2.37	4.4 M
1836	1395/05/17	30,040	30,650	30,040	30,650	0.56	30,477	0.0	2.03	15.91 K	48.39 M	2.09	0.45	51.02	57.49	4.11 M	3.97 M	1.04	-3.13 M
1837	1395/05/16	30,700	30,700	30,700	30,700	0.73	30,478	0.0	0.0	7.0 K	21.49 M	0.8	0.19	0.0	63.17	0.0	13.58 M	0.0	-13.58 M
1838	1395/05/13	30,000	30,000	30,000	30,000	-1.57	30,477	0.0	0.0	3.3 K	9.9 M	0.28	0.08	34.03	100.0	481.29 K	4.95 M	-10.28	-6.53 M
1839	1395/05/12	30,000	30,400	29,761	30,400	-0.26	30,478	0.0	2.15	9.77 K	29.6 M	0.76	0.24	17.85	100.0	754.99 K	3.7 M	-4.9	-24.32 M
1840	1395/05/11	30,699	30,700	30,699	30,700	0.73	30,479	0.0	0.0	8.0 K	24.56 M	0.57	0.17	0.0	72.82	0.0	2.98 M	0.0	-17.89 M
1841	1395/05/10	30,700	30,700	30,700	30,700	0.73	30,478	0.0	0.0	10.0 K	30.7 M	0.8	0.2	100.0	12.0	30.7 M	1.84 M	16.67	27.02 M
1842	1395/05/06	30,500	30,500	30,001	30,001	-1.57	30,477	-0.01	1.66	12.84 K	38.68 M	0.88	0.24	75.32	97.04	2.91 M	9.38 M	-3.22	-8.4 M
1843	1395/05/05	30,315	30,499	29,730	29,920	-1.85	30,480	-0.02	2.59	17.51 K	52.6 M	1.28	0.33	100.0	99.94	2.39 M	26.28 M	-10.99	29.91 K
1844	1395/05/03	30,700	31,489	30,520	31,489	3.31	30,485	0.01	3.17	15.87 K	49.05 M	1.37	0.3	100.0	100.0	12.26 M	3.5 M	3.5	0.0
1845	1395/05/02	30,350	30,401	30,350	30,401	-0.27	30,481	0.0	0.17	13.82 K	42.0 M	1.45	0.26	100.0	100.0	5.25 M	8.4 M	-1.6	0.0
1846	1395/04/30	30,400	30,600	30,400	30,600	0.39	30,482	0.0	0.66	2.77 K	8.44 M	0.03	0.05	100.0	100.0	1.21 M	1.41 M	-1.17	0.0
1847	1395/04/29	30,033	30,470	30,033	30,470	-0.04	30,482	0.0	1.46	23.08 K	70.2 M	0.27	0.43	100.0	100.0	10.03 M	8.78 M	1.14	0.0
1848	1395/04/28	30,023	30,025	30,023	30,024	-1.52	30,483	-0.01	0.01	13.13 K	39.41 M	0.15	0.25	44.02	100.0	4.34 M	13.14 M	-3.03	-22.06 M
1849	1395/04/27	30,200	30,900	30,200	30,205	-0.92	30,487	0.0	2.32	5.24 K	16.09 M	0.06	0.1	100.0	100.0	3.22 M	3.22 M	1.0	0.0
1850	1395/04/26	30,002	30,025	30,002	30,025	-1.52	30,486	0.0	0.08	3.49 K	10.48 M	0.04	0.06	100.0	100.0	1.5 M	1.75 M	-1.17	0.0
1851	1395/04/23	30,077	30,080	30,000	30,020	-2.06	30,487	-0.53	0.27	403.82 K	1.21 B	12.73	11.58	6.06	100.0	3.34 M	242.31 M	-72.58	-1.14 B
1852	1395/04/22	30,905	30,905	30,031	30,118	-1.75	30,650	-0.01	2.91	7.76 K	23.39 M	0.23	0.22	100.0	61.37	2.6 M	2.39 M	1.09	9.03 M
1853	1395/04/21	30,006	31,000	30,000	30,800	0.45	30,653	-0.03	3.33	22.45 K	67.4 M	0.47	0.63	46.23	100.0	1.25 M	6.74 M	-5.41	-36.24 M
1854	1395/04/20	30,645	31,150	30,600	30,605	-0.19	30,662	0.0	1.8	30.73 K	94.09 M	0.66	0.9	83.73	100.0	3.58 M	7.24 M	-2.02	-15.31 M
1855	1395/04/19	30,610	31,497	30,600	31,497	2.72	30,663	0.0	2.93	1.65 K	5.06 M	0.02	0.05	100.0	100.0	1.01 M	1.69 M	-1.67	0.0
1856	1395/04/15	30,015	31,499	30,015	31,499	2.85	30,663	0.12	4.94	95.99 K	299.96 M	1.47	3.25	100.0	100.0	13.63 M	12.5 M	1.09	0.0
1857	1395/04/14	31,900	31,901	30,400	30,501	-0.37	30,626	0.04	4.94	18.41 K	58.31 M	0.25	0.62	45.29	100.0	4.4 M	8.33 M	-1.89	-31.9 M
1858	1395/04/06	35,750	36,781	35,750	36,660	2.35	36,114	0.83	2.88	91.34 K	329.86 M	1.43	3.33	96.46	100.0	3.38 M	9.16 M	-2.71	-11.68 M
1859	1395/04/05	36,399	36,400	35,600	35,800	-0.46	35,817	-0.42	2.25	24.75 K	88.65 M	0.41	0.92	100.0	87.76	1.45 M	5.98 M	-4.12	10.85 M
1860	1395/04/02	36,000	36,200	35,503	35,900	-0.21	35,967	-0.03	1.96	110.37 K	396.95 M	2.56	4.79	88.56	41.19	11.72 M	10.9 M	1.07	188.02 M
1861	1395/04/01	36,000	36,000	35,700	35,996	0.46	35,977	0.41	0.84	80.57 K	289.87 M	2.94	3.99	25.53	36.75	2.11 M	15.22 M	-7.2	-32.53 M
1862	1395/03/31	35,600	36,100	35,500	35,580	0.31	35,831	1.02	1.69	66.48 K	238.19 M	3.32	3.66	61.84	46.22	4.6 M	10.01 M	-2.17	37.2 M
1863	1395/03/30	35,550	35,600	35,070	35,500	0.62	35,470	0.53	1.51	37.41 K	132.69 M	2.66	2.25	100.0	100.0	6.98 M	10.21 M	-1.46	0.0
1864	1395/03/29	35,550	35,600	34,600	35,400	0.06	35,283	-0.27	2.89	7.85 K	27.68 M	0.49	0.45	100.0	80.71	3.08 M	3.72 M	-1.21	5.34 M
1865	1395/03/26	35,300	35,600	35,250	35,550	1.55	35,379	1.06	0.99	23.05 K	81.54 M	1.47	1.3	100.0	82.14	9.06 M	6.7 M	1.35	14.56 M
1866	1395/03/25	35,000	35,300	34,971	34,971	-0.23	35,008	-0.13	0.94	2.27 K	7.96 M	0.15	0.11	100.0	100.0	994.67 K	1.59 M	-1.6	0.0
1867	1395/03/24	35,322	35,322	34,990	35,020	-0.26	35,053	-0.17	0.95	29.53 K	103.52 M	3.01	1.26	49.16	94.36	3.18 M	24.42 M	-7.68	-46.78 M
1868	1395/03/23	35,100	35,322	35,100	35,100	-0.6	35,113	-0.57	0.63	7.63 K	26.79 M	0.48	0.16	100.0	100.0	2.68 M	3.83 M	-1.43	0.0
1869	1395/03/22	35,480	35,544	35,150	35,500	0.43	35,313	-0.1	1.12	17.9 K	63.19 M	1.36	0.18	100.0	100.0	9.03 M	7.9 M	1.14	0.0
1870	1395/03/19	35,500	35,500	35,100	35,200	-0.5	35,348	-0.08	1.14	20.83 K	73.63 M	2.05	0.21	100.0	100.0	4.33 M	10.52 M	-2.43	0.0
1871	1395/03/18	35,360	35,500	35,360	35,420	0.14	35,378	0.03	0.4	643.0	2.27 M	0.06	0.01	100.0	100.0	454.96 K	568.7 K	-1.25	0.0
1872	1395/03/17	35,302	36,099	35,300	35,410	-0.69	35,369	-0.8	2.26	2.04 K	7.23 M	0.15	0.02	100.0	95.35	1.2 M	1.72 M	-1.43	335.72 K
1873	1395/03/16	35,599	36,000	35,500	35,512	0.99	35,655	1.4	1.41	38.74 K	138.13 M	2.48	0.31	20.35	67.02	2.16 M	7.71 M	-3.57	-64.46 M
1874	1395/03/12	35,102	35,450	35,102	35,450	-0.01	35,163	-0.82	0.99	3.76 K	13.22 M	0.21	0.03	100.0	100.0	1.32 M	2.64 M	-2.0	0.0
1875	1395/03/11	35,101	35,577	35,101	35,569	0.01	35,455	-0.31	1.36	5.59 K	19.82 M	0.24	0.04	100.0	45.08	2.2 M	1.12 M	1.97	10.89 M
1876	1395/03/10	35,100	35,599	35,100	35,589	0.35	35,566	0.28	1.42	1.34 K	4.77 M	0.05	0.01	100.0	23.4	1.19 M	372.35 K	3.2	3.66 M
1877	1395/03/09	35,485	35,510	35,300	35,500	-0.22	35,466	-0.32	0.59	20.3 K	72.01 M	0.7	0.14	100.0	100.0	9.0 M	7.2 M	1.25	0.0
1878	1395/03/08	35,780	35,786	35,300	35,355	0.08	35,579	0.71	1.38	47.13 K	167.67 M	2.28	0.33	100.0	71.74	15.24 M	17.18 M	-1.13	47.38 M
1879	1395/03/05	35,780	35,780	35,100	35,121	-0.37	35,328	0.22	1.94	14.88 K	52.57 M	0.67	0.1	100.0	72.58	3.29 M	19.08 M	-5.81	14.42 M
1880	1395/03/04	35,300	35,300	35,002	35,289	0.74	35,250	0.63	0.85	33.14 K	116.8 M	1.54	0.23	52.71	100.0	5.13 M	10.62 M	-2.07	-55.23 M
1881	1395/03/03	35,003	35,280	35,000	35,279	0.95	35,030	0.23	0.8	23.44 K	82.1 M	0.89	0.16	44.65	100.0	3.33 M	11.73 M	-3.52	-45.44 M
1882	1395/03/01	35,095	35,110	34,500	35,000	-0.64	34,948	-0.79	1.77	25.95 K	90.67 M	0.63	0.18	73.54	100.0	4.17 M	18.13 M	-4.35	-23.99 M
1883	1395/02/29	35,280	35,280	35,000	35,002	-0.24	35,225	0.39	0.8	5.96 K	20.98 M	0.04	0.04	83.2	100.0	2.49 M	3.5 M	-1.4	-3.52 M
1884	1395/02/28	35,226	35,290	34,901	35,290	0.59	35,087	0.01	1.11	22.7 K	79.65 M	0.07	0.15	45.76	100.0	3.31 M	7.24 M	-2.19	-43.2 M
1885	1395/02/27	35,180	35,200	35,000	35,199	1.04	35,082	0.7	0.57	29.74 K	104.32 M	0.09	0.19	41.06	66.44	7.14 M	9.9 M	-1.39	-26.47 M
1886	1395/02/26	34,770	35,290	34,762	34,852	0.13	34,837	0.09	1.52	46.65 K	162.51 M	0.14	0.27	37.76	100.0	5.58 M	23.22 M	-4.16	-101.14 M
1887	1395/02/25	34,806	35,290	34,500	34,889	-0.48	34,806	-0.72	2.29	100.24 K	348.91 M	0.31	0.58	25.36	100.0	7.37 M	43.61 M	-5.92	-260.44 M
1888	1395/02/22	37,620	37,620	34,168	34,780	-3.3	35,059	-2.52	10.1	498.87 K	1.75 B	1.51	3.3	35.1	19.78	10.06 M	23.06 M	-2.29	267.91 M
1889	1395/02/21	33,250	36,748	33,250	36,745	4.99	35,966	2.76	10.52	1.05 M	3.78 B	6.85	10.6	17.03	14.42	13.69 M	10.09 M	1.36	98.66 M
1890	1395/02/20	35,000	35,000	34,700	35,000	-0.07	34,999	-0.07	0.86	21.87 K	76.53 M	0.11	0.22	80.03	100.0	10.21 M	10.93 M	-1.07	-15.28 M
1891	1395/02/19	34,900	35,300	34,801	35,000	-0.02	35,024	0.05	1.43	35.31 K	123.66 M	0.19	0.37	100.0	100.0	11.24 M	9.51 M	1.18	0.0
1892	1395/02/18	35,007	35,007	34,950	35,000	-0.02	35,006	0.0	0.16	3.0 K	10.51 M	0.02	0.03	100.0	100.0	1.5 M	3.5 M	-2.33	0.0
1893	1395/02/15	34,850	35,300	34,850	35,300	0.86	35,007	0.02	1.29	535.72 K	1.88 B	6.74	7.58	0.66	4.19	2.49 M	6.55 M	-2.63	-66.12 M
1894	1395/02/14	35,200	35,200	34,999	35,000	-0.02	35,000	-0.02	0.57	171.73 K	601.05 M	3.58	2.74	0.19	1.87	1.15 M	2.8 M	-2.43	-10.06 M
1895	1395/02/13	35,200	35,200	35,000	35,000	-0.21	35,007	-0.19	0.57	212.59 K	744.22 M	9.28	4.08	4.42	3.0	10.96 M	11.18 M	-1.02	10.52 M
1896	1395/02/12	35,449	35,449	35,000	35,300	2.14	35,075	1.49	1.28	5.42 K	19.01 M	0.22	0.1	68.12	100.0	2.59 M	2.72 M	-1.05	-6.06 M
1897	1395/02/11	35,000	35,000	34,500	34,999	-0.59	34,561	-1.83	1.45	2.94 K	10.15 M	0.11	0.06	100.0	100.0	923.08 K	1.45 M	-1.57	0.0
1898	1395/02/08	35,490	35,500	35,000	35,000	-0.17	35,207	0.42	1.43	4.89 K	17.21 M	0.1	0.09	79.56	69.6	1.71 M	1.71 M	-1.0	1.72 M
1899	1395/02/07	35,410	35,410	35,000	35,180	0.43	35,059	0.09	1.17	14.13 K	49.53 M	0.29	0.27	17.03	22.19	1.69 M	2.2 M	-1.3	-2.56 M
1900	1395/02/06	35,160	35,500	34,440	34,500	-0.06	35,029	1.48	3.08	87.22 K	305.53 M	1.45	1.84	20.59	25.55	3.93 M	4.34 M	-1.1	-15.13 M
1901	1395/02/05	34,501	35,100	34,501	35,100	-0.22	34,519	-1.87	1.74	16.34 K	56.41 M	0.11	0.33	55.96	100.0	5.26 M	18.8 M	-3.57	-24.84 M
1902	1395/02/04	35,180	35,180	35,170	35,170	-0.1	35,178	-0.08	0.03	14.93 K	52.52 M	0.1	0.29	100.0	80.98	26.26 M	8.51 M	3.09	9.99 M
1903	1395/02/01	33,333	35,293	33,333	35,190	4.69	35,206	4.74	5.88	101.27 K	356.55 M	0.68	2.08	11.07	12.59	6.58 M	2.14 M	3.08	-5.44 M
1904	1395/01/31	34,238	34,390	33,201	33,250	0.02	33,613	1.12	3.58	21.85 K	73.43 M	0.15	0.44	100.0	66.7	3.5 M	7.0 M	-2.0	24.45 M
1905	1395/01/30	34,396	34,396	33,000	33,800	3.18	33,242	1.47	4.23	146.65 K	487.5 M	1.24	3.3	28.78	9.86	5.2 M	9.61 M	-1.85	92.24 M
1906	1395/01/29	33,550	34,000	32,313	34,000	-0.04	32,759	-3.69	5.22	457.91 K	1.5 B	16.72	24.69	5.11	0.1	2.56 M	756.67 K	3.38	75.15 M
1907	1395/01/28	34,100	34,100	34,000	34,000	-1.86	34,013	-1.82	0.29	44.11 K	150.04 M	2.2	2.62	54.68	40.35	5.47 M	30.27 M	-5.53	21.5 M
1908	1395/01/25	35,499	35,500	34,000	34,000	-4.68	34,645	-2.88	4.41	72.47 K	251.07 M	9.14	5.63	31.01	5.41	5.19 M	2.71 M	1.91	64.29 M
1909	1395/01/24	35,701	35,701	35,500	35,500	-0.42	35,671	0.06	0.57	12.77 K	45.56 M	1.64	0.99	100.0	12.67	5.69 M	1.44 M	3.94	39.78 M
1910	1395/01/23	35,799	35,799	35,580	35,700	-0.28	35,651	-0.41	0.62	2.34 K	8.32 M	0.32	0.17	35.82	100.0	596.37 K	1.39 M	-2.33	-5.34 M
1911	1395/01/22	35,503	35,800	35,503	35,799	-0.32	35,799	-0.32	0.84	5.27 K	18.88 M	0.81	0.36	39.31	61.82	3.71 M	3.89 M	-1.05	-4.25 M
1912	1395/01/21	36,410	36,410	35,700	35,704	0.59	35,915	1.19	1.99	7.21 K	25.91 M	0.9	0.47	46.62	100.0	2.01 M	2.59 M	-1.29	-13.83 M
1913	1395/01/18	35,000	35,599	35,000	35,599	-0.62	35,493	-0.91	1.71	12.05 K	42.76 M	2.06	0.77	10.57	100.0	903.58 K	6.11 M	-6.76	-38.24 M
1914	1395/01/17	35,600	36,000	34,959	36,000	2.89	35,820	2.37	2.98	12.19 K	43.65 M	3.33	0.76	14.46	87.98	2.1 M	3.2 M	-1.52	-32.09 M
1915	1395/01/16	34,800	35,500	34,703	35,500	2.54	34,990	1.07	2.3	128.0	447.87 K	0.03	0.01	100.0	100.0	149.29 K	149.29 K	1.0	0.0
1916	1395/01/15	34,650	34,701	34,600	34,701	-0.3	34,619	-0.54	0.29	900.0	3.12 M	0.06	0.04	100.0	100.0	778.93 K	1.04 M	-1.33	0.0
1917	1395/01/14	35,500	35,999	34,000	34,000	-4.23	34,806	-1.96	5.88	14.74 K	51.31 M	0.65	0.65	100.0	6.08	2.57 M	779.72 K	3.29	48.19 M
1918	1395/01/11	35,998	35,998	35,000	35,000	-0.83	35,501	0.59	2.85	1.32 K	4.7 M	0.05	0.05	69.9	65.23	547.6 K	1.53 M	-2.8	219.59 K
1919	1395/01/10	35,282	35,500	35,220	35,220	-2.73	35,292	-2.53	0.8	1.21 K	4.28 M	0.03	0.03	100.0	100.0	1.07 M	856.19 K	1.25	0.0
1920	1395/01/09	36,420	36,420	34,740	34,750	-4.58	36,208	-0.57	4.84	548.0	1.98 M	0.01	0.01	100.0	100.0	396.84 K	661.39 K	-1.67	0.0
1921	1395/01/08	36,501	36,550	36,081	36,550	1.42	36,417	1.05	1.3	58.76 K	213.99 M	1.16	1.16	1.8	100.0	642.36 K	9.73 M	-15.14	-210.14 M
1922	1395/01/07	33,601	36,366	33,501	36,366	5.0	36,039	4.05	8.55	50.7 K	182.73 M	1	1	4.06	94.83	1.85 M	6.93 M	-3.74	-165.87 M