نیان الکترونیک
نیان(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 3,420 | 3,380 | 3,460 | 3,380 | (2.87) | 843 | 25M | 86B |
| 1405/06/28 | 3,640 | 3,480 | 3,640 | 3,480 | (2.79) | 932 | 29M | 103B |
| 1405/06/25 | 3,660 | 3,560 | 3,770 | 3,580 | (2.45) | 1,487 | 46M | 165B |
| 1405/06/24 | 3,510 | 3,510 | 3,680 | 3,670 | 2.51 | 1,101 | 39M | 142B |
| 1405/06/23 | 3,620 | 3,530 | 3,680 | 3,580 | (1.38) | 1,034 | 30M | 108B |
| 1405/06/22 | 3,680 | 3,570 | 3,680 | 3,630 | 1.40 | 1,417 | 43M | 155B |
| 1405/06/21 | 3,560 | 3,530 | 3,670 | 3,580 | (1.38) | 1,618 | 44M | 159B |
| 1405/06/18 | 3,720 | 3,620 | 3,720 | 3,630 | (2.68) | 1,535 | 40M | 146B |
| 1405/06/17 | 3,730 | 3,640 | 3,730 | 3,730 | 2.75 | 1,104 | 44M | 164B |
| 1405/06/16 | 3,630 | 3,630 | 3,630 | 3,630 | 2.83 | 649 | 25M | 91B |
| 1405/06/15 | 3,410 | 3,410 | 3,540 | 3,530 | 2.62 | 1,148 | 35M | 123B |
| 1405/06/14 | 3,470 | 3,420 | 3,600 | 3,440 | (2.27) | 2,157 | 110M | 379B |
| 1405/06/11 | 3,520 | 3,520 | 3,520 | 3,520 | (2.76) | 813 | 59M | 207B |
| 1405/06/10 | 3,620 | 3,620 | 3,680 | 3,620 | (2.95) | 2,267 | 125M | 455B |
| 1405/06/09 | 3,730 | 3,730 | 3,730 | 3,730 | (2.86) | 332 | 11M | 41B |
| 1405/06/08 | 3,880 | 3,740 | 3,880 | 3,840 | 1.86 | 2,281 | 75M | 288B |
| 1405/06/07 | 3,880 | 3,740 | 3,880 | 3,840 | 1.86 | 2,281 | 75M | 288B |
| 1405/06/03 | 3,930 | 3,760 | 3,930 | 3,770 | (2.58) | 1,084 | 61M | 229B |
| 1405/06/02 | 3,870 | 3,810 | 3,870 | 3,870 | 2.93 | 979 | 71M | 275B |
| 1405/06/01 | 3,760 | 3,660 | 3,760 | 3,760 | 2.73 | 1,652 | 126M | 472B |
| 1405/05/31 | 3,660 | 3,660 | 3,660 | 3,660 | 2.81 | 350 | 7M | 27B |
| 1405/05/28 | 3,560 | 3,510 | 3,560 | 3,560 | 2.89 | 1,070 | 69M | 245B |
| 1405/05/27 | 3,400 | 3,380 | 3,470 | 3,460 | 2.67 | 817 | 35M | 122B |
| 1405/05/26 | 3,370 | 3,300 | 3,370 | 3,370 | 2.74 | 900 | 23M | 77B |
| 1405/05/25 | 3,290 | 3,250 | 3,290 | 3,280 | 2.50 | 843 | 31M | 103B |
| 1405/05/24 | 3,210 | 3,150 | 3,210 | 3,200 | 2.63 | 731 | 25M | 79B |
| 1405/05/18 | 3,178 | 2,994 | 3,178 | 3,118 | 1.04 | 1,675 | 105M | 328B |
| 1405/05/17 | 3,086 | 3,086 | 3,086 | 3,086 | 2.97 | 252 | 12M | 37B |
| 1405/05/14 | 2,997 | 2,997 | 2,997 | 2,997 | 2.99 | 291 | 13M | 39B |
| 1405/05/13 | 2,910 | 2,910 | 2,910 | 2,910 | 2.97 | 284 | 15M | 45B |
| 1405/05/12 | 2,910 | 2,910 | 2,910 | 2,910 | 2.97 | 284 | 15M | 45B |
| 1405/05/11 | 2,856 | 2,784 | 2,856 | 2,826 | 1.91 | 1,333 | 59M | 167B |
| 1405/05/10 | 2,775 | 2,715 | 2,775 | 2,773 | 2.89 | 1,323 | 143M | 397B |
| 1405/05/07 | 2,695 | 2,695 | 2,695 | 2,695 | 2.98 | 288 | 25M | 68B |
| 1405/05/06 | 2,617 | 2,617 | 2,617 | 2,617 | 2.99 | 156 | 8M | 21B |
| 1405/04/28 | 2,881 | 2,881 | 2,974 | 2,966 | 2.70 | 438 | 11M | 34B |
| 1405/04/27 | 2,900 | 2,881 | 2,969 | 2,888 | (2.76) | 306 | 18M | 51B |
| 1405/04/24 | 2,940 | 2,910 | 3,050 | 2,970 | (0.34) | 345 | 6M | 17B |
| 1405/04/23 | 3,000 | 2,970 | 3,080 | 2,980 | (2.61) | 522 | 14M | 41B |
| 1405/04/22 | 3,050 | 3,050 | 3,150 | 3,060 | (2.55) | 542 | 8M | 25B |
| 1405/04/21 | 3,140 | 3,140 | 3,160 | 3,140 | (2.79) | 224 | 10M | 31B |
| 1405/04/09 | 6,030 | 5,970 | 6,200 | 6,180 | 2.66 | 755 | 21M | 129B |
| 1405/04/08 | 5,910 | 5,910 | 6,110 | 6,020 | 1.35 | 395 | 4M | 25B |
| 1405/04/07 | 5,990 | 5,940 | 6,000 | 5,940 | (2.94) | 632 | 26M | 156B |
| 1405/04/06 | 6,170 | 6,110 | 6,270 | 6,120 | (2.7) | 626 | 11M | 66B |
| 1405/04/03 | 6,110 | 6,110 | 6,340 | 6,290 | 2.11 | 631 | 9M | 58B |
| 1405/04/01 | 6,170 | 6,150 | 6,290 | 6,160 | (2.69) | 671 | 25M | 156B |
| 1405/03/31 | 6,400 | 6,140 | 6,500 | 6,330 | 0.16 | 1,729 | 45M | 287B |
| 1405/03/30 | 6,440 | 6,080 | 6,440 | 6,320 | 0.96 | 1,753 | 39M | 248B |
| 1405/03/27 | 6,390 | 6,050 | 6,390 | 6,260 | 0.48 | 979 | 16M | 102B |
| 1405/03/26 | 6,230 | 6,150 | 6,230 | 6,230 | 2.98 | 1,284 | 56M | 347B |
| 1405/03/25 | 6,050 | 6,050 | 6,050 | 6,050 | 2.89 | 303 | 1M | 8B |
| 1405/03/24 | 5,880 | 5,880 | 5,880 | 5,880 | 2.98 | 234 | 3M | 15B |
| 1405/03/23 | 5,710 | 5,710 | 5,710 | 5,710 | 2.88 | 226 | 3M | 16B |
| 1405/03/20 | 5,560 | 5,410 | 5,560 | 5,550 | 2.78 | 851 | 18M | 98B |
| 1405/03/19 | 5,400 | 5,400 | 5,400 | 5,400 | 2.86 | 327 | 10M | 56B |
| 1405/03/18 | 5,250 | 5,250 | 5,410 | 5,250 | (2.96) | 1,500 | 83M | 433B |
| 1405/03/17 | 5,410 | 5,410 | 5,410 | 5,410 | 2.85 | 277 | 5M | 28B |
| 1405/03/16 | 5,240 | 5,040 | 5,270 | 5,260 | 2.73 | 698 | 22M | 115B |
| 1405/03/13 | 5,110 | 5,100 | 5,250 | 5,120 | (2.48) | 907 | 20M | 104B |
| 1405/03/12 | 5,230 | 5,220 | 5,440 | 5,250 | (2.42) | 1,349 | 33M | 171B |
| 1405/03/11 | 5,560 | 5,240 | 5,560 | 5,410 | 0.19 | 1,419 | 46M | 251B |
| 1405/03/10 | 5,400 | 5,400 | 5,400 | 5,400 | 2.86 | 754 | 24M | 128B |
| 1405/03/09 | 5,230 | 5,200 | 5,250 | 5,250 | 2.88 | 441 | 20M | 107B |
| 1405/03/06 | 5,100 | 4,956 | 5,220 | 5,103 | 0.22 | 986 | 15M | 75B |
| 1405/03/05 | 5,100 | 4,956 | 5,220 | 5,103 | 0.22 | 986 | 15M | 75B |
| 1405/03/04 | 5,103 | 4,970 | 5,103 | 5,092 | 2.76 | 1,578 | 55M | 280B |
| 1405/03/03 | 4,955 | 4,955 | 4,955 | 4,955 | 2.99 | 397 | 19M | 92B |
| 1405/03/02 | 4,811 | 4,810 | 4,811 | 4,811 | 3.00 | 897 | 44M | 211B |
| 1405/02/30 | 4,611 | 4,447 | 4,675 | 4,671 | 2.91 | 815 | 39M | 180B |
| 1405/02/29 | 4,800 | 4,530 | 4,800 | 4,539 | (2.81) | 606 | 23M | 102B |
| 1404/12/09 | 4,680 | 4,530 | 4,810 | 4,665 | (0.11) | 245 | 3M | 12B |
| 1404/12/06 | 4,650 | 4,650 | 4,780 | 4,670 | (2.51) | 980 | 12M | 57B |
| 1404/12/05 | 4,790 | 4,790 | 4,830 | 4,790 | (2.84) | 181 | 2M | 10B |
| 1404/12/02 | 4,930 | 4,930 | 4,930 | 4,930 | (2.91) | 125 | 1M | 7B |
| 1404/11/29 | 5,200 | 5,051 | 5,270 | 5,078 | (2.48) | 502 | 7M | 33B |
| 1404/11/28 | 5,220 | 5,160 | 5,220 | 5,207 | 2.74 | 518 | 5M | 26B |
| 1404/11/27 | 5,068 | 5,000 | 5,068 | 5,068 | 2.99 | 462 | 15M | 75B |
| 1404/11/26 | 4,720 | 4,693 | 4,983 | 4,921 | 1.72 | 796 | 15M | 75B |
| 1404/11/25 | 4,950 | 4,792 | 5,054 | 4,838 | (2.06) | 769 | 7M | 34B |
| 1404/11/21 | 4,910 | 4,910 | 5,200 | 4,940 | (2.37) | 1,199 | 16M | 78B |
| 1404/11/20 | 5,080 | 5,060 | 5,100 | 5,060 | (2.88) | 186 | 2M | 11B |
| 1404/11/19 | 5,340 | 5,180 | 5,440 | 5,210 | (2.43) | 821 | 13M | 70B |
| 1404/11/18 | 5,290 | 5,250 | 5,340 | 5,340 | 2.89 | 1,195 | 25M | 132B |
| 1404/11/14 | 5,340 | 5,160 | 5,350 | 5,190 | (2.26) | 1,048 | 18M | 94B |
| 1404/11/13 | 5,300 | 5,280 | 5,520 | 5,310 | (2.39) | 2,021 | 31M | 166B |
| 1404/11/12 | 5,440 | 5,440 | 5,440 | 5,440 | (2.86) | 225 | 7M | 40B |
| 1404/11/11 | 5,600 | 5,600 | 5,600 | 5,600 | (2.95) | 146 | 2M | 11B |
| 1404/11/08 | 5,770 | 5,770 | 5,770 | 5,770 | (2.86) | 210 | 5M | 29B |
| 1404/11/07 | 5,940 | 5,940 | 5,940 | 5,940 | (2.94) | 130 | 2M | 10B |
| 1404/11/06 | 6,120 | 6,120 | 6,120 | 6,120 | (2.86) | 115 | 1M | 8B |
| 1404/11/05 | 6,300 | 6,300 | 6,300 | 6,300 | (2.93) | 126 | 2M | 15B |
| 1404/11/04 | 6,490 | 6,490 | 6,600 | 6,490 | (2.99) | 346 | 11M | 70B |
| 1404/11/01 | 6,730 | 6,620 | 6,780 | 6,690 | 1.06 | 847 | 10M | 64B |
| 1404/10/30 | 6,410 | 6,410 | 6,720 | 6,620 | 1.07 | 722 | 8M | 50B |
| 1404/10/29 | 6,560 | 6,400 | 6,690 | 6,550 | 0.61 | 1,090 | 8M | 54B |
| 1404/10/28 | 6,370 | 6,370 | 6,560 | 6,510 | 2.20 | 790 | 5M | 33B |
| 1404/10/24 | 6,310 | 6,310 | 6,480 | 6,370 | (2.0) | 1,071 | 28M | 181B |
| 1404/10/23 | 6,620 | 6,440 | 6,740 | 6,500 | (1.96) | 1,317 | 20M | 133B |
| 1404/10/22 | 6,840 | 6,470 | 6,850 | 6,630 | (0.45) | 1,731 | 20M | 132B |
| 1404/10/21 | 6,640 | 6,640 | 6,960 | 6,660 | (2.63) | 1,214 | 19M | 125B |
| 1404/10/20 | 6,840 | 6,840 | 6,940 | 6,840 | (2.98) | 1,221 | 21M | 143B |
| 1404/10/17 | 7,430 | 7,030 | 7,430 | 7,050 | (2.62) | 542 | 9M | 62B |
| 1404/10/16 | 7,090 | 7,060 | 7,270 | 7,240 | 2.55 | 1,223 | 24M | 171B |
| 1404/10/15 | 6,900 | 6,860 | 7,100 | 7,060 | 2.32 | 1,332 | 18M | 128B |
| 1404/10/14 | 6,900 | 6,900 | 7,090 | 6,900 | (2.95) | 1,751 | 50M | 347B |
| 1404/10/10 | 7,100 | 7,100 | 7,270 | 7,110 | (2.74) | 1,897 | 40M | 286B |
| 1404/10/09 | 7,310 | 7,310 | 7,310 | 7,310 | (2.92) | 150 | 3M | 22B |
| 1404/10/08 | 7,670 | 7,520 | 7,670 | 7,530 | (2.84) | 748 | 12M | 87B |
| 1404/10/07 | 7,810 | 7,730 | 7,890 | 7,750 | (2.64) | 2,215 | 35M | 275B |
| 1404/10/06 | 8,150 | 7,730 | 8,180 | 7,960 | 0.13 | 2,895 | 41M | 330B |
| 1404/10/03 | 7,960 | 7,860 | 7,960 | 7,950 | 2.85 | 1,797 | 44M | 348B |
| 1404/10/02 | 7,640 | 7,620 | 7,740 | 7,730 | 2.79 | 665 | 12M | 94B |
| 1404/10/01 | 7,490 | 7,280 | 7,650 | 7,520 | 1.21 | 3,540 | 33M | 251B |
| 1404/09/30 | 7,610 | 7,290 | 7,620 | 7,430 | (0.4) | 2,421 | 30M | 224B |
| 1404/09/29 | 7,460 | 7,430 | 7,460 | 7,460 | 2.90 | 1,527 | 34M | 255B |
| 1404/09/26 | 7,060 | 6,890 | 7,300 | 7,250 | 2.26 | 1,830 | 33M | 240B |
| 1404/09/25 | 7,250 | 6,830 | 7,250 | 7,090 | 0.71 | 2,195 | 37M | 265B |
| 1404/09/24 | 7,000 | 6,850 | 7,140 | 7,040 | 0.57 | 1,899 | 31M | 219B |
| 1404/09/23 | 7,320 | 6,910 | 7,320 | 7,000 | (1.69) | 2,647 | 41M | 287B |
| 1404/09/22 | 7,390 | 7,110 | 7,390 | 7,120 | (2.73) | 1,484 | 43M | 307B |
| 1404/09/19 | 7,440 | 7,240 | 7,440 | 7,320 | 0.14 | 1,605 | 17M | 128B |
| 1404/09/18 | 7,330 | 7,160 | 7,450 | 7,310 | 0.69 | 1,288 | 18M | 132B |
| 1404/09/17 | 7,270 | 7,010 | 7,270 | 7,260 | 2.83 | 1,426 | 23M | 168B |
| 1404/09/16 | 7,280 | 6,900 | 7,300 | 7,060 | (0.7) | 1,784 | 30M | 210B |
| 1404/09/15 | 7,090 | 6,990 | 7,110 | 7,110 | 2.89 | 1,053 | 25M | 179B |
| 1404/09/12 | 6,860 | 6,730 | 6,940 | 6,910 | 2.52 | 1,658 | 34M | 238B |
| 1404/09/11 | 6,710 | 6,520 | 6,780 | 6,740 | 2.28 | 1,936 | 44M | 300B |
| 1404/09/10 | 6,590 | 6,590 | 6,590 | 6,590 | 2.97 | 520 | 13M | 83B |
| 1404/09/09 | 6,400 | 6,310 | 6,400 | 6,400 | 2.89 | 736 | 21M | 137B |
| 1404/09/08 | 6,050 | 6,050 | 6,230 | 6,220 | 2.81 | 707 | 14M | 89B |
| 1404/09/05 | 6,260 | 6,030 | 6,260 | 6,050 | (2.58) | 960 | 13M | 76B |
| 1404/09/04 | 6,220 | 6,120 | 6,310 | 6,210 | 0.0 | 916 | 7M | 47B |
| 1404/09/02 | 6,240 | 6,150 | 6,310 | 6,210 | 0.32 | 822 | 6M | 37B |
| 1404/09/01 | 6,290 | 6,060 | 6,360 | 6,190 | (0.64) | 1,526 | 17M | 106B |
| 1404/08/28 | 6,300 | 6,190 | 6,380 | 6,230 | (1.89) | 1,037 | 8M | 47B |
| 1404/08/27 | 6,360 | 6,270 | 6,480 | 6,350 | (1.55) | 696 | 4M | 28B |
| 1404/08/26 | 6,630 | 6,340 | 6,720 | 6,450 | (1.23) | 1,356 | 12M | 78B |
| 1404/08/25 | 6,450 | 6,410 | 6,570 | 6,530 | 2.35 | 808 | 10M | 63B |
| 1404/08/24 | 6,400 | 6,100 | 6,430 | 6,380 | 2.08 | 977 | 17M | 107B |
| 1404/08/21 | 6,320 | 6,250 | 6,350 | 6,250 | (2.95) | 1,292 | 22M | 136B |
| 1404/08/20 | 6,510 | 6,200 | 6,510 | 6,440 | 1.74 | 1,367 | 23M | 150B |
| 1404/08/19 | 6,100 | 6,100 | 6,460 | 6,330 | 0.80 | 1,949 | 43M | 270B |
| 1404/08/18 | 6,350 | 6,280 | 6,360 | 6,280 | (2.94) | 286 | 7M | 45B |
| 1404/08/17 | 6,700 | 6,370 | 6,750 | 6,470 | (1.37) | 1,050 | 9M | 56B |
| 1404/08/14 | 6,600 | 6,550 | 6,680 | 6,560 | (2.81) | 864 | 15M | 100B |
| 1404/08/13 | 6,960 | 6,720 | 6,960 | 6,750 | (2.46) | 877 | 15M | 98B |
| 1404/08/12 | 6,870 | 6,800 | 6,930 | 6,920 | 2.82 | 952 | 19M | 132B |
| 1404/08/11 | 6,600 | 6,600 | 6,910 | 6,730 | (0.74) | 1,002 | 11M | 72B |
| 1404/08/10 | 7,080 | 6,750 | 7,090 | 6,780 | (2.45) | 1,152 | 13M | 91B |
| 1404/08/07 | 7,070 | 6,810 | 7,130 | 6,950 | (1.0) | 1,779 | 13M | 87B |
| 1404/08/06 | 7,110 | 6,860 | 7,150 | 7,020 | 1.01 | 1,502 | 19M | 131B |
| 1404/08/05 | 6,950 | 6,860 | 6,960 | 6,950 | 2.81 | 966 | 24M | 169B |
| 1404/08/04 | 6,680 | 6,680 | 6,760 | 6,760 | 2.89 | 482 | 15M | 99B |
| 1404/08/03 | 6,520 | 6,440 | 6,580 | 6,570 | 2.82 | 1,163 | 27M | 180B |
| 1404/07/30 | 6,440 | 6,280 | 6,580 | 6,390 | (1.24) | 1,547 | 26M | 165B |
| 1404/07/29 | 6,470 | 6,440 | 6,570 | 6,470 | (2.41) | 424 | 7M | 44B |
| 1404/07/28 | 6,800 | 6,570 | 6,800 | 6,630 | (2.07) | 893 | 11M | 75B |
| 1404/07/27 | 6,780 | 6,560 | 6,830 | 6,770 | 1.96 | 1,033 | 18M | 123B |
| 1404/07/26 | 6,530 | 6,530 | 6,640 | 6,640 | 2.95 | 584 | 11M | 75B |
| 1404/07/23 | 6,460 | 6,340 | 6,530 | 6,450 | (0.62) | 690 | 8M | 52B |
| 1404/07/22 | 6,560 | 6,330 | 6,660 | 6,490 | 0.31 | 1,129 | 19M | 121B |
| 1404/07/21 | 6,460 | 6,360 | 6,480 | 6,470 | 2.70 | 1,442 | 35M | 226B |
| 1404/07/20 | 6,110 | 6,010 | 6,370 | 6,300 | 1.78 | 1,948 | 33M | 209B |
| 1404/07/19 | 6,330 | 6,110 | 6,410 | 6,190 | (1.59) | 1,786 | 26M | 159B |
| 1404/07/16 | 6,320 | 6,190 | 6,360 | 6,290 | 1.78 | 1,192 | 23M | 145B |
| 1404/07/15 | 6,020 | 6,020 | 6,190 | 6,180 | 2.83 | 1,293 | 37M | 231B |
| 1404/07/14 | 5,920 | 5,880 | 6,020 | 6,010 | 2.74 | 1,919 | 58M | 349B |
| 1404/07/13 | 5,820 | 5,820 | 5,990 | 5,850 | (2.34) | 3,584 | 105M | 615B |
| 1404/07/12 | 5,990 | 5,990 | 5,990 | 5,990 | (2.92) | 720 | 23M | 135B |
| 1404/07/09 | 6,170 | 6,170 | 6,170 | 6,170 | (2.99) | 351 | 21M | 132B |
| 1404/07/08 | 6,360 | 6,360 | 6,490 | 6,360 | (2.9) | 240 | 4M | 27B |
| 1404/07/07 | 6,670 | 6,390 | 6,690 | 6,550 | (0.46) | 2,157 | 56M | 364B |
| 1404/07/06 | 6,580 | 6,510 | 6,580 | 6,580 | 2.97 | 1,781 | 112M | 736B |
| 1404/07/05 | 6,350 | 6,350 | 6,470 | 6,390 | (2.29) | 1,542 | 28M | 182B |
| 1404/07/02 | 6,380 | 6,380 | 6,380 | 6,540 | (0.46) | 87 | 372K | 2B |
| 1404/07/01 | 6,700 | 6,450 | 6,820 | 6,570 | (1.05) | 312 | 2M | 11B |
| 1404/06/31 | 6,450 | 6,350 | 6,640 | 6,640 | 2.95 | 498 | 6M | 40B |
| 1404/06/30 | 6,450 | 6,450 | 6,450 | 6,450 | (2.86) | 93 | 5M | 31B |
| 1404/06/29 | 6,470 | 6,470 | 6,470 | 6,640 | (0.3) | 32 | 328K | 2B |
| 1404/06/26 | 6,820 | 6,650 | 6,820 | 6,660 | (2.77) | 357 | 3M | 18B |
| 1404/06/25 | 7,030 | 6,820 | 7,030 | 6,850 | (2.56) | 782 | 4M | 28B |
| 1404/06/24 | 7,180 | 6,950 | 7,360 | 7,030 | (1.82) | 580 | 5M | 36B |
| 1404/06/23 | 7,110 | 7,070 | 7,290 | 7,160 | 0.56 | 480 | 3M | 24B |
| 1404/06/22 | 7,240 | 7,030 | 7,280 | 7,120 | (1.66) | 486 | 4M | 27B |
| 1404/06/18 | 7,400 | 7,150 | 7,580 | 7,240 | (1.76) | 778 | 8M | 61B |
| 1404/06/17 | 7,200 | 7,200 | 7,390 | 7,370 | 2.65 | 648 | 7M | 54B |
| 1404/06/16 | 7,170 | 7,100 | 7,250 | 7,180 | 0.0 | 594 | 5M | 36B |
| 1404/06/15 | 7,150 | 7,020 | 7,290 | 7,180 | 1.27 | 482 | 6M | 42B |
| 1404/06/12 | 7,030 | 6,990 | 7,180 | 7,090 | 1.43 | 613 | 7M | 50B |
| 1404/06/11 | 6,900 | 6,860 | 7,100 | 6,990 | 1.30 | 743 | 9M | 61B |
| 1404/06/09 | 6,920 | 6,810 | 7,090 | 6,900 | (0.72) | 578 | 3M | 20B |
| 1404/06/08 | 6,950 | 6,950 | 7,160 | 6,950 | (2.93) | 422 | 6M | 39B |
| 1404/06/05 | 6,990 | 6,910 | 7,210 | 7,160 | 2.29 | 739 | 9M | 65B |
| 1404/06/04 | 6,990 | 6,830 | 7,120 | 7,000 | (0.43) | 572 | 3M | 22B |
| 1404/06/03 | 7,200 | 6,840 | 7,200 | 7,030 | (0.14) | 445 | 4M | 28B |
| 1404/06/01 | 7,050 | 6,940 | 7,050 | 7,040 | 2.77 | 429 | 14M | 99B |
| 1404/05/29 | 6,900 | 6,790 | 7,130 | 6,850 | (2.0) | 524 | 12M | 79B |
| 1404/05/28 | 6,950 | 6,780 | 7,170 | 6,990 | 0.14 | 580 | 11M | 80B |
| 1404/05/27 | 7,060 | 6,820 | 7,210 | 6,980 | (0.29) | 628 | 6M | 39B |
| 1404/05/26 | 6,700 | 6,700 | 7,000 | 7,000 | 2.94 | 554 | 9M | 64B |
| 1404/05/25 | 6,750 | 6,750 | 7,090 | 6,800 | (2.16) | 611 | 13M | 89B |
| 1404/05/22 | 6,920 | 6,920 | 7,290 | 6,950 | (2.52) | 139 | 3M | 21B |
| 1404/05/21 | 7,130 | 6,980 | 7,280 | 7,130 | 0.0 | 594 | 5M | 34B |
| 1404/05/20 | 7,050 | 7,010 | 7,180 | 7,130 | 2.15 | 659 | 7M | 49B |
| 1404/05/19 | 7,010 | 6,850 | 7,010 | 6,980 | 2.50 | 439 | 5M | 34B |
| 1404/05/18 | 6,670 | 6,670 | 6,830 | 6,810 | 2.56 | 607 | 11M | 76B |
| 1404/05/15 | 6,680 | 6,550 | 6,850 | 6,640 | (0.6) | 1,770 | 16M | 106B |
| 1404/05/14 | 7,020 | 6,630 | 7,020 | 6,680 | (2.2) | 669 | 10M | 66B |
| 1404/05/13 | 6,800 | 6,800 | 7,120 | 6,830 | (2.57) | 1,538 | 27M | 182B |
| 1404/05/12 | 7,160 | 6,950 | 7,370 | 7,010 | (2.09) | 858 | 16M | 112B |
| 1404/05/11 | 7,290 | 7,130 | 7,490 | 7,160 | (2.59) | 501 | 11M | 80B |
| 1404/05/08 | 7,340 | 7,340 | 7,540 | 7,350 | (2.78) | 489 | 10M | 73B |
| 1404/05/07 | 7,560 | 7,560 | 7,720 | 7,560 | (2.95) | 246 | 7M | 53B |
| 1404/05/06 | 7,720 | 7,720 | 7,720 | 7,790 | (2.01) | 119 | 2M | 14B |
| 1404/05/05 | 8,140 | 7,910 | 8,230 | 7,950 | (2.45) | 245 | 3M | 21B |
| 1404/05/04 | 8,150 | 8,150 | 8,230 | 8,150 | (2.98) | 444 | 13M | 106B |
| 1404/05/01 | 8,670 | 8,380 | 8,670 | 8,400 | (2.67) | 589 | 7M | 57B |
| 1404/04/31 | 8,480 | 8,470 | 8,660 | 8,630 | 2.62 | 943 | 14M | 120B |
| 1404/04/30 | 8,450 | 8,330 | 8,600 | 8,410 | 0.12 | 764 | 11M | 90B |
| 1404/04/29 | 8,580 | 8,250 | 8,580 | 8,400 | 0.12 | 737 | 7M | 58B |
| 1404/04/28 | 8,520 | 8,270 | 8,680 | 8,390 | (1.53) | 2,097 | 28M | 234B |
| 1404/04/25 | 8,530 | 8,430 | 8,530 | 8,520 | 2.77 | 1,016 | 13M | 113B |
| 1404/04/24 | 8,290 | 8,290 | 8,500 | 8,290 | (2.93) | 2,823 | 84M | 698B |
| 1404/04/23 | 8,540 | 8,540 | 8,540 | 8,540 | (2.95) | 294 | 22M | 184B |
| 1404/04/22 | 8,550 | 8,550 | 8,550 | 8,800 | (0.11) | 34 | 95K | 812M |
| 1404/04/21 | 8,810 | 8,810 | 8,810 | 8,810 | (2.97) | 3,236 | 14M | 121B |
| 1404/04/18 | 8,890 | 8,890 | 8,890 | 9,080 | (0.87) | 33 | 752K | 7B |
| 1404/04/17 | 8,970 | 8,970 | 8,970 | 9,160 | (0.87) | 38 | 730K | 7B |
| 1404/04/10 | 9,430 | 9,430 | 9,430 | 9,610 | (1.13) | 56 | 925K | 9B |
| 1404/04/09 | 9,510 | 9,510 | 9,510 | 9,720 | (0.82) | 44 | 728K | 7B |
| 1404/04/08 | 9,770 | 9,770 | 9,770 | 9,800 | (2.68) | 42 | 2M | 22B |
| 1404/04/07 | 10,070 | 10,070 | 10,070 | 10,070 | (2.99) | 60 | 2M | 25B |
| 1404/03/21 | 10,260 | 10,200 | 10,390 | 10,380 | 2.87 | 1,031 | 22M | 229B |
| 1404/03/20 | 9,990 | 9,830 | 10,100 | 10,090 | 2.85 | 550 | 14M | 139B |
| 1404/03/19 | 10,200 | 9,720 | 10,240 | 9,810 | (2.1) | 793 | 12M | 121B |
| 1404/03/18 | 10,010 | 10,010 | 10,200 | 10,020 | (2.81) | 1,278 | 22M | 225B |
| 1404/03/17 | 10,310 | 10,310 | 10,310 | 10,310 | (2.92) | 580 | 3M | 28B |
| 1404/03/13 | 10,620 | 10,620 | 10,620 | 10,620 | (2.93) | 708 | 7M | 72B |
| 1404/03/12 | 10,900 | 10,840 | 11,460 | 10,940 | (2.06) | 1,089 | 20M | 221B |
| 1404/03/11 | 11,440 | 11,030 | 11,540 | 11,170 | (1.76) | 462 | 7M | 82B |
| 1404/03/10 | 11,310 | 10,860 | 11,380 | 11,370 | 2.90 | 2,073 | 71M | 810B |
| 1404/03/07 | 11,120 | 10,830 | 11,120 | 11,050 | 2.31 | 1,738 | 36M | 399B |
| 1404/03/06 | 10,810 | 10,670 | 10,810 | 10,800 | 2.86 | 2,666 | 142M | 2T |
| 1404/03/05 | 10,010 | 10,010 | 10,510 | 10,500 | 2.84 | 3,133 | 79M | 825B |
| 1404/03/04 | 10,310 | 10,010 | 10,510 | 10,210 | (0.97) | 524 | 2M | 19B |
| 1404/03/03 | 10,700 | 10,160 | 10,770 | 10,310 | (1.53) | 1,171 | 8M | 78B |
| 1404/02/31 | 10,380 | 10,380 | 10,380 | 10,470 | (2.15) | 129 | 2M | 18B |
| 1404/02/30 | 10,890 | 10,370 | 11,010 | 10,700 | 0.09 | 1,192 | 12M | 123B |
| 1404/02/29 | 10,770 | 10,210 | 10,770 | 10,690 | 2.20 | 1,423 | 22M | 239B |
| 1404/02/28 | 10,460 | 10,460 | 10,460 | 10,460 | 2.95 | 399 | 5M | 54B |
| 1404/02/27 | 10,160 | 10,140 | 10,160 | 10,160 | 2.94 | 758 | 13M | 134B |
| 1404/02/24 | 9,830 | 9,560 | 9,900 | 9,870 | 2.60 | 1,122 | 20M | 199B |
| 1404/02/23 | 9,500 | 9,470 | 9,730 | 9,620 | 1.80 | 1,159 | 15M | 144B |
| 1404/02/22 | 9,430 | 9,330 | 9,450 | 9,450 | 2.94 | 1,074 | 29M | 278B |
| 1404/02/21 | 9,180 | 9,160 | 9,710 | 9,180 | (2.75) | 648 | 6M | 58B |
| 1404/02/20 | 9,730 | 9,440 | 9,730 | 9,440 | (2.98) | 243 | 3M | 26B |
| 1404/02/17 | 9,820 | 9,600 | 9,960 | 9,730 | 0.52 | 907 | 7M | 64B |
| 1404/02/16 | 9,950 | 9,630 | 10,190 | 9,680 | (2.42) | 1,163 | 10M | 100B |
| 1404/02/15 | 9,490 | 9,490 | 10,000 | 9,920 | 2.16 | 872 | 9M | 87B |
| 1404/02/14 | 9,690 | 9,690 | 9,970 | 9,710 | (2.71) | 1,112 | 8M | 82B |
| 1404/02/13 | 9,960 | 9,960 | 9,960 | 9,980 | (2.73) | 189 | 2M | 24B |
| 1404/02/10 | 10,260 | 10,110 | 10,270 | 10,260 | 2.81 | 917 | 11M | 118B |
| 1404/02/09 | 9,730 | 9,730 | 10,020 | 9,980 | 2.57 | 823 | 11M | 114B |
| 1404/02/08 | 9,920 | 9,600 | 10,010 | 9,730 | 0.10 | 1,099 | 5M | 48B |
| 1404/02/07 | 9,900 | 9,670 | 10,030 | 9,720 | (2.41) | 1,044 | 6M | 57B |
| 1404/02/06 | 10,000 | 9,850 | 10,100 | 9,960 | 1.12 | 1,068 | 5M | 47B |
| 1404/02/03 | 9,800 | 9,800 | 10,200 | 9,850 | (2.48) | 1,426 | 12M | 119B |
| 1404/02/02 | 10,250 | 10,090 | 10,390 | 10,100 | (2.88) | 311 | 5M | 48B |
| 1404/02/01 | 10,560 | 10,000 | 10,560 | 10,400 | 1.36 | 1,094 | 8M | 87B |
| 1404/01/31 | 10,260 | 10,210 | 10,260 | 10,260 | 2.91 | 505 | 5M | 54B |
| 1404/01/30 | 9,970 | 9,920 | 9,970 | 9,970 | 3.00 | 779 | 5M | 51B |
| 1404/01/27 | 9,560 | 9,450 | 9,700 | 9,680 | 2.76 | 1,275 | 7M | 65B |
| 1404/01/26 | 9,650 | 9,310 | 9,730 | 9,420 | (1.77) | 1,191 | 9M | 87B |
| 1404/01/25 | 9,820 | 9,400 | 9,820 | 9,590 | 0.52 | 1,368 | 10M | 97B |
| 1404/01/24 | 9,530 | 9,440 | 9,540 | 9,540 | 2.91 | 1,121 | 21M | 199B |
| 1404/01/23 | 9,650 | 9,170 | 9,650 | 9,270 | (1.59) | 963 | 5M | 50B |
| 1404/01/20 | 9,970 | 9,400 | 9,970 | 9,420 | (2.79) | 918 | 14M | 131B |
| 1404/01/19 | 9,700 | 9,520 | 9,700 | 9,690 | 2.87 | 758 | 10M | 97B |
| 1404/01/18 | 9,030 | 9,030 | 9,570 | 9,420 | 1.29 | 1,325 | 11M | 101B |
| 1404/01/17 | 9,300 | 9,300 | 9,350 | 9,300 | (2.92) | 315 | 6M | 60B |
| 1404/01/16 | 9,800 | 9,480 | 9,990 | 9,580 | (1.94) | 789 | 5M | 46B |
| 1404/01/10 | 9,760 | 9,600 | 9,780 | 9,770 | 2.84 | 920 | 6M | 63B |
| 1404/01/09 | 9,500 | 9,350 | 9,500 | 9,500 | 2.93 | 715 | 8M | 75B |
| 1404/01/06 | 9,230 | 9,230 | 9,230 | 9,230 | 2.90 | 236 | 3M | 26B |
| 1404/01/05 | 8,500 | 8,500 | 8,990 | 8,970 | 2.75 | 395 | 4M | 35B |
| 1403/12/28 | 8,730 | 8,730 | 8,860 | 8,730 | (3.0) | 476 | 4M | 37B |
| 1403/12/27 | 9,260 | 8,930 | 9,260 | 9,000 | (2.17) | 884 | 4M | 40B |
| 1403/12/26 | 9,400 | 9,100 | 9,580 | 9,200 | (1.39) | 883 | 4M | 38B |
| 1403/12/25 | 9,390 | 9,220 | 9,400 | 9,330 | 2.19 | 815 | 6M | 57B |
| 1403/12/22 | 9,150 | 8,880 | 9,380 | 9,130 | (0.22) | 973 | 8M | 69B |
| 1403/12/21 | 9,300 | 9,130 | 9,640 | 9,150 | (2.76) | 884 | 6M | 59B |
| 1403/12/20 | 9,280 | 9,270 | 9,820 | 9,410 | (1.47) | 1,410 | 9M | 82B |
| 1403/12/19 | 9,550 | 9,550 | 9,550 | 9,550 | (2.95) | 142 | 3M | 26B |
| 1403/12/18 | 10,350 | 9,800 | 10,390 | 9,840 | (2.57) | 1,170 | 9M | 93B |
| 1403/12/15 | 10,050 | 10,050 | 10,510 | 10,100 | (2.51) | 1,047 | 8M | 80B |
| 1403/12/14 | 10,310 | 10,210 | 10,830 | 10,360 | (1.52) | 594 | 5M | 52B |
| 1403/12/13 | 10,490 | 10,490 | 10,490 | 10,520 | (2.68) | 170 | 2M | 24B |
| 1403/12/12 | 10,360 | 10,270 | 10,880 | 10,810 | 2.27 | 1,426 | 9M | 98B |
| 1403/12/11 | 10,840 | 10,510 | 11,060 | 10,570 | (2.4) | 1,283 | 4M | 46B |
| 1403/12/08 | 11,000 | 10,820 | 11,250 | 10,830 | (2.87) | 1,010 | 4M | 48B |
| 1403/12/07 | 11,540 | 10,880 | 11,540 | 11,150 | (0.54) | 1,736 | 6M | 71B |
| 1403/12/06 | 11,330 | 10,910 | 11,370 | 11,210 | 1.54 | 1,636 | 5M | 61B |
| 1403/12/05 | 10,900 | 10,780 | 11,410 | 11,040 | (0.36) | 1,259 | 7M | 83B |
| 1403/12/04 | 11,010 | 10,990 | 11,580 | 11,080 | (2.12) | 1,080 | 8M | 88B |
| 1403/12/01 | 11,000 | 11,000 | 11,580 | 11,320 | 0.0 | 1,013 | 4M | 46B |
| 1403/11/30 | 11,840 | 11,290 | 11,840 | 11,320 | (2.67) | 1,545 | 10M | 111B |
| 1403/11/29 | 11,600 | 11,600 | 12,000 | 11,630 | (2.68) | 1,672 | 22M | 251B |
| 1403/11/28 | 11,950 | 11,950 | 11,950 | 11,950 | (2.92) | 625 | 4M | 50B |
| 1403/11/27 | 12,160 | 12,160 | 12,160 | 12,310 | (1.76) | 110 | 1M | 18B |
| 1403/11/23 | 12,510 | 12,500 | 12,940 | 12,530 | (2.72) | 247 | 3M | 38B |
| 1403/11/21 | 12,600 | 12,470 | 13,230 | 12,880 | 0.23 | 1,616 | 8M | 105B |
| 1403/11/17 | 12,750 | 12,750 | 13,490 | 12,850 | (2.21) | 1,711 | 16M | 207B |
| 1403/11/16 | 13,140 | 13,140 | 13,140 | 13,140 | (2.95) | 197 | 3M | 38B |
| 1403/11/15 | 13,500 | 13,500 | 13,500 | 13,540 | (2.66) | 179 | 2M | 31B |
| 1403/11/14 | 13,770 | 13,770 | 13,770 | 13,910 | (1.97) | 211 | 2M | 23B |
| 1403/11/13 | 14,930 | 14,170 | 14,930 | 14,190 | (2.81) | 669 | 3M | 47B |
| 1403/11/10 | 14,360 | 14,360 | 14,800 | 14,600 | 1.60 | 816 | 1M | 21B |
| 1403/11/08 | 14,800 | 14,360 | 14,800 | 14,370 | (2.91) | 1,344 | 3M | 49B |
| 1403/11/07 | 15,580 | 14,780 | 15,580 | 14,800 | (2.82) | 1,303 | 5M | 79B |
| 1403/11/06 | 15,610 | 14,900 | 15,610 | 15,230 | 0.46 | 957 | 2M | 26B |
| 1403/11/03 | 15,100 | 14,930 | 15,160 | 15,160 | 2.99 | 930 | 5M | 82B |
| 1403/11/02 | 14,600 | 14,600 | 15,330 | 14,720 | (2.19) | 1,047 | 5M | 74B |
| 1403/11/01 | 15,420 | 14,550 | 15,430 | 15,050 | 0.40 | 1,222 | 6M | 94B |
| 1403/10/30 | 14,800 | 14,700 | 15,010 | 14,990 | 2.81 | 1,176 | 6M | 94B |
| 1403/10/29 | 14,780 | 14,040 | 14,790 | 14,580 | 1.53 | 941 | 3M | 41B |
| 1403/10/26 | 14,360 | 14,320 | 14,360 | 14,360 | 2.94 | 1,071 | 6M | 83B |
| 1403/10/24 | 13,580 | 13,500 | 13,990 | 13,950 | 2.65 | 1,839 | 2M | 33B |
| 1403/10/23 | 13,950 | 13,570 | 13,950 | 13,590 | (2.79) | 1,204 | 5M | 62B |
| 1403/10/22 | 14,510 | 13,670 | 14,510 | 13,980 | (0.78) | 1,540 | 5M | 76B |
| 1403/10/19 | 14,090 | 14,040 | 14,090 | 14,090 | 3.00 | 1,471 | 6M | 84B |
| 1403/10/18 | 13,530 | 13,370 | 13,690 | 13,680 | 2.86 | 765 | 3M | 43B |
| 1403/10/17 | 13,530 | 12,750 | 13,530 | 13,300 | 1.22 | 1,003 | 3M | 43B |
| 1403/10/16 | 12,960 | 12,660 | 13,310 | 13,140 | 1.55 | 1,666 | 2M | 29B |
| 1403/10/15 | 12,620 | 12,620 | 12,960 | 12,940 | 2.78 | 1,257 | 3M | 41B |
| 1403/10/12 | 12,860 | 12,510 | 12,900 | 12,590 | (2.02) | 6,742 | 3M | 34B |
| 1403/10/11 | 12,780 | 12,550 | 13,160 | 12,850 | 0.55 | 2,174 | 2M | 22B |
| 1403/10/10 | 12,800 | 12,770 | 13,150 | 12,780 | (2.89) | 1,786 | 15M | 191B |
| 1403/10/09 | 13,230 | 12,610 | 13,230 | 13,160 | 2.41 | 1,385 | 16M | 207B |
| 1403/10/08 | 12,850 | 12,850 | 12,850 | 12,850 | 2.96 | 856 | 3M | 43B |
| 1403/10/05 | 12,370 | 12,060 | 12,490 | 12,480 | 2.89 | 861 | 5M | 64B |
| 1403/10/04 | 12,010 | 12,010 | 12,450 | 12,130 | 0.17 | 1,335 | 4M | 54B |
| 1403/10/03 | 12,000 | 11,940 | 12,340 | 12,110 | (1.22) | 1,703 | 2M | 22B |
| 1403/10/02 | 12,680 | 12,040 | 12,680 | 12,260 | (1.21) | 920 | 1M | 18B |
| 1403/10/01 | 12,020 | 12,020 | 12,420 | 12,410 | 2.90 | 992 | 4M | 45B |
| 1403/09/28 | 11,970 | 11,970 | 12,420 | 12,060 | (2.19) | 2,634 | 2M | 28B |
| 1403/09/27 | 12,630 | 12,310 | 12,710 | 12,330 | (2.84) | 707 | 3M | 41B |
| 1403/09/26 | 13,100 | 12,400 | 13,160 | 12,690 | (0.7) | 1,640 | 5M | 67B |
| 1403/09/25 | 12,580 | 12,580 | 12,790 | 12,780 | 2.90 | 839 | 7M | 90B |
| 1403/09/24 | 12,420 | 12,120 | 12,430 | 12,420 | 2.90 | 1,517 | 3M | 40B |
| 1403/09/21 | 11,770 | 11,770 | 12,380 | 12,070 | 0.0 | 763 | 2M | 22B |
| 1403/09/20 | 12,360 | 11,940 | 12,590 | 12,070 | (1.87) | 789 | 4M | 45B |
| 1403/09/19 | 11,750 | 11,750 | 12,360 | 12,300 | 2.50 | 792 | 4M | 51B |
| 1403/09/18 | 11,850 | 11,850 | 12,350 | 12,000 | (1.64) | 719 | 3M | 31B |
| 1403/09/17 | 12,780 | 12,070 | 12,780 | 12,200 | (1.93) | 882 | 2M | 30B |
| 1403/09/14 | 12,200 | 12,200 | 12,700 | 12,440 | (0.32) | 1,425 | 4M | 51B |
| 1403/09/13 | 12,800 | 12,150 | 12,810 | 12,480 | 0.32 | 1,091 | 6M | 76B |
| 1403/09/12 | 12,270 | 12,270 | 12,450 | 12,440 | 2.89 | 934 | 4M | 53B |
| 1403/09/11 | 12,170 | 11,900 | 12,240 | 12,090 | 0.75 | 462 | 2M | 18B |
| 1403/09/10 | 11,710 | 11,420 | 12,060 | 12,000 | 2.48 | 1,181 | 9M | 102B |
| 1403/09/07 | 11,610 | 11,520 | 12,000 | 11,710 | (1.01) | 888 | 3M | 40B |
| 1403/09/06 | 12,260 | 11,560 | 12,260 | 11,830 | (0.67) | 1,060 | 7M | 85B |
| 1403/09/05 | 11,910 | 11,640 | 11,910 | 11,910 | 2.94 | 783 | 10M | 114B |
| 1403/09/04 | 11,580 | 11,250 | 11,580 | 11,570 | 2.84 | 715 | 7M | 77B |
| 1403/09/03 | 10,770 | 10,770 | 11,280 | 11,250 | 2.65 | 802 | 4M | 46B |
| 1403/08/30 | 10,960 | 10,770 | 11,200 | 10,960 | (1.17) | 417 | 2M | 23B |
| 1403/08/29 | 11,160 | 10,900 | 11,270 | 11,090 | 1.28 | 770 | 2M | 27B |
| 1403/08/28 | 10,500 | 10,500 | 11,100 | 10,950 | 1.58 | 1,359 | 8M | 87B |
| 1403/08/27 | 11,240 | 10,600 | 11,240 | 10,780 | (1.28) | 967 | 4M | 46B |
| 1403/08/26 | 10,870 | 10,520 | 10,940 | 10,920 | 2.73 | 610 | 4M | 44B |
| 1403/08/23 | 10,540 | 10,520 | 10,790 | 10,630 | (1.21) | 633 | 2M | 21B |
| 1403/08/22 | 10,710 | 10,570 | 11,180 | 10,760 | (1.19) | 640 | 2M | 20B |
| 1403/08/21 | 11,000 | 10,700 | 11,000 | 10,890 | 1.97 | 704 | 3M | 30B |
| 1403/08/20 | 10,660 | 10,660 | 10,680 | 10,680 | 2.99 | 567 | 3M | 31B |
| 1403/08/19 | 10,360 | 10,050 | 10,380 | 10,370 | 2.88 | 520 | 3M | 29B |
| 1403/08/16 | 10,300 | 9,850 | 10,360 | 10,080 | (0.4) | 490 | 2M | 16B |
| 1403/08/15 | 10,050 | 9,950 | 10,360 | 10,120 | 0.50 | 520 | 1M | 14B |
| 1403/08/14 | 10,050 | 10,050 | 10,360 | 10,070 | (2.8) | 715 | 4M | 40B |
| 1403/08/13 | 10,450 | 10,310 | 10,450 | 10,360 | (2.45) | 190 | 2M | 22B |
| 1403/08/12 | 10,850 | 10,400 | 10,920 | 10,620 | 0.0 | 720 | 2M | 17B |
| 1403/08/09 | 10,330 | 10,330 | 10,950 | 10,620 | (0.19) | 856 | 7M | 77B |
| 1403/08/08 | 10,670 | 10,640 | 10,890 | 10,640 | (2.92) | 388 | 3M | 28B |
| 1403/08/07 | 10,800 | 10,730 | 11,390 | 10,960 | (0.9) | 1,819 | 13M | 146B |
| 1403/08/06 | 11,060 | 10,940 | 11,060 | 11,060 | 2.98 | 1,099 | 11M | 117B |
| 1403/08/05 | 10,310 | 10,310 | 10,930 | 10,740 | 1.13 | 1,696 | 13M | 135B |
| 1403/08/02 | 10,480 | 10,480 | 10,480 | 10,620 | (1.67) | 75 | 1M | 14B |
| 1403/08/01 | 10,790 | 10,790 | 10,790 | 10,800 | (2.88) | 87 | 2M | 26B |
| 1403/07/30 | 10,920 | 10,920 | 10,920 | 11,120 | (1.16) | 119 | 1M | 11B |
| 1403/07/29 | 11,500 | 10,860 | 11,520 | 11,250 | 0.54 | 1,159 | 6M | 71B |
| 1403/07/28 | 11,200 | 11,000 | 11,200 | 11,190 | 2.85 | 957 | 5M | 61B |
| 1403/07/25 | 10,850 | 10,650 | 10,940 | 10,880 | 2.35 | 872 | 6M | 62B |
| 1403/07/24 | 10,650 | 10,300 | 10,650 | 10,630 | 2.80 | 1,529 | 16M | 168B |
| 1403/07/23 | 10,440 | 10,440 | 10,440 | 10,340 | 1.97 | 353 | 2M | 17B |
| 1403/07/22 | 10,300 | 10,300 | 10,300 | 10,140 | 1.40 | 403 | 1M | 12B |
| 1403/07/21 | 10,190 | 10,190 | 10,190 | 10,000 | 1.01 | 238 | 899K | 9B |
| 1403/07/10 | 39,700 | 39,700 | 39,700 | 39,900 | (0.5) | 174 | 270K | 11B |
| 1403/07/09 | 39,850 | 39,850 | 39,850 | 40,100 | (0.37) | 109 | 234K | 9B |
| 1403/07/08 | 40,000 | 40,000 | 40,000 | 40,250 | (0.37) | 106 | 230K | 9B |
| 1403/07/07 | 40,100 | 40,100 | 40,100 | 40,400 | (0.25) | 73 | 141K | 6B |
| 1403/07/04 | 41,350 | 40,300 | 41,450 | 40,500 | (2.41) | 1,248 | 2M | 79B |
| 1403/07/03 | 42,000 | 41,150 | 42,550 | 41,500 | (0.36) | 1,158 | 2M | 92B |
| 1403/07/02 | 41,600 | 41,350 | 42,900 | 41,650 | (1.3) | 1,047 | 2M | 70B |
| 1403/07/01 | 42,550 | 41,500 | 43,450 | 42,200 | (0.47) | 575 | 622K | 26B |
| 1403/06/28 | 42,100 | 41,600 | 42,450 | 42,400 | 2.79 | 564 | 2M | 80B |
| 1403/06/27 | 40,500 | 40,150 | 41,500 | 41,250 | 2.36 | 598 | 878K | 36B |
| 1403/06/26 | 40,100 | 40,100 | 41,000 | 40,300 | 0.12 | 480 | 341K | 14B |
| 1403/06/25 | 39,850 | 39,850 | 40,900 | 40,250 | (0.12) | 400 | 446K | 18B |
| 1403/06/24 | 40,000 | 39,700 | 41,300 | 40,300 | 0.0 | 551 | 339K | 14B |
| 1403/06/21 | 41,000 | 40,050 | 41,000 | 40,300 | (1.23) | 753 | 910K | 37B |
| 1403/06/20 | 41,500 | 40,300 | 41,900 | 40,800 | 0.25 | 720 | 1M | 61B |
| 1403/06/19 | 40,250 | 40,250 | 41,450 | 40,700 | 0.25 | 744 | 1M | 50B |
| 1403/06/18 | 40,250 | 40,250 | 42,150 | 40,600 | (2.05) | 599 | 2M | 65B |
| 1403/06/17 | 41,750 | 41,400 | 43,450 | 41,450 | (2.81) | 826 | 2M | 82B |
| 1403/06/13 | 42,650 | 42,650 | 43,400 | 42,650 | (1.95) | 578 | 2M | 75B |
| 1403/06/11 | 44,350 | 43,450 | 44,650 | 43,500 | (1.81) | 890 | 4M | 185B |
| 1403/06/10 | 43,500 | 43,500 | 44,350 | 44,300 | 1.84 | 636 | 2M | 81B |
| 1403/06/07 | 43,300 | 43,050 | 44,200 | 43,500 | 0.12 | 549 | 563K | 24B |
| 1403/06/06 | 43,350 | 43,200 | 44,100 | 43,450 | 0.23 | 565 | 517K | 22B |
| 1403/06/05 | 43,450 | 43,000 | 43,500 | 43,350 | 1.64 | 785 | 1M | 44B |
| 1403/06/03 | 42,300 | 42,300 | 42,650 | 42,650 | 1.91 | 579 | 654K | 28B |
| 1403/05/31 | 41,800 | 40,950 | 42,500 | 41,850 | 0.36 | 722 | 733K | 31B |
| 1403/05/30 | 42,450 | 41,600 | 43,200 | 41,700 | (1.65) | 674 | 2M | 69B |
| 1403/05/29 | 42,500 | 41,700 | 42,500 | 42,400 | 1.68 | 779 | 1M | 59B |
| 1403/05/28 | 41,700 | 41,700 | 41,700 | 41,700 | 1.96 | 364 | 1M | 49B |
| 1403/05/27 | 40,900 | 40,900 | 40,900 | 40,900 | 2.00 | 425 | 1M | 44B |
| 1403/05/24 | 40,000 | 39,500 | 40,200 | 40,100 | 0.63 | 504 | 775K | 31B |
| 1403/05/23 | 40,400 | 39,700 | 40,500 | 39,850 | (0.62) | 668 | 2M | 83B |
| 1403/05/22 | 40,100 | 39,750 | 40,100 | 40,100 | 0.88 | 666 | 2M | 92B |
| 1403/05/21 | 39,750 | 39,700 | 39,750 | 39,750 | 0.89 | 520 | 1M | 46B |
| 1403/05/20 | 39,400 | 39,350 | 39,400 | 39,400 | 0.90 | 608 | 4M | 152B |
| 1403/05/16 | 39,050 | 39,050 | 39,050 | 39,050 | 0.90 | 659 | 6M | 223B |
| 1403/05/15 | 38,700 | 38,700 | 38,700 | 38,700 | 0.91 | 295 | 727K | 28B |
| 1403/05/14 | 37,750 | 37,750 | 38,400 | 38,350 | 0.79 | 375 | 1M | 54B |
| 1403/05/13 | 38,050 | 38,050 | 38,600 | 38,050 | (5.93) | 1,176 | 5M | 173B |
| 1403/05/10 | 40,700 | 40,100 | 42,800 | 40,450 | (5.16) | 1,071 | 2M | 67B |
| 1403/05/09 | 43,350 | 41,750 | 43,350 | 42,650 | (1.84) | 848 | 1M | 47B |
| 1403/05/08 | 44,900 | 42,200 | 45,150 | 43,450 | (2.58) | 1,213 | 2M | 83B |
| 1403/05/06 | 46,200 | 44,050 | 47,000 | 44,600 | (4.8) | 1,678 | 3M | 123B |
| 1403/05/03 | 46,350 | 45,400 | 47,250 | 46,850 | 5.04 | 1,671 | 4M | 206B |
| 1403/05/02 | 42,400 | 42,400 | 44,800 | 44,600 | 5.44 | 1,359 | 5M | 210B |
| 1403/05/01 | 41,850 | 41,550 | 43,100 | 42,300 | 0.71 | 713 | 1M | 49B |
| 1403/04/31 | 42,750 | 41,350 | 43,400 | 42,000 | (1.64) | 686 | 796K | 33B |
| 1403/04/30 | 43,000 | 42,200 | 44,000 | 42,700 | 1.30 | 770 | 2M | 85B |
| 1403/04/27 | 41,950 | 41,950 | 42,800 | 42,150 | 0.48 | 442 | 910K | 38B |
| 1403/04/24 | 41,900 | 41,100 | 42,450 | 41,950 | 0.12 | 792 | 1M | 45B |
| 1403/04/23 | 42,450 | 41,000 | 43,250 | 41,900 | (1.18) | 854 | 971K | 41B |
| 1403/04/20 | 43,500 | 41,500 | 44,500 | 42,400 | (3.2) | 1,272 | 2M | 93B |
| 1403/04/19 | 44,000 | 43,050 | 45,300 | 43,800 | (0.11) | 1,158 | 2M | 83B |
| 1403/04/18 | 43,000 | 42,000 | 45,400 | 43,850 | 1.98 | 1,690 | 2M | 73B |
| 1403/04/17 | 43,050 | 40,700 | 43,100 | 43,000 | 5.65 | 1,684 | 7M | 295B |
| 1403/04/16 | 40,700 | 40,700 | 40,700 | 40,700 | 5.99 | 430 | 1M | 42B |
| 1403/04/13 | 38,400 | 37,350 | 38,400 | 38,400 | 5.93 | 558 | 4M | 166B |
| 1403/04/09 | 41,050 | 39,000 | 41,050 | 40,000 | 3.09 | 1,175 | 3M | 129B |
| 1403/04/06 | 39,050 | 38,350 | 39,500 | 38,800 | (0.64) | 1,060 | 2M | 75B |
| 1403/04/04 | 39,650 | 38,900 | 40,000 | 39,050 | (1.51) | 969 | 2M | 73B |
| 1403/04/03 | 39,500 | 38,800 | 40,150 | 39,650 | 0.63 | 971 | 1M | 49B |
| 1403/04/02 | 39,400 | 39,100 | 39,550 | 39,400 | 1.55 | 887 | 1M | 58B |
| 1403/03/30 | 38,900 | 38,350 | 39,000 | 38,800 | 1.31 | 541 | 942K | 37B |
| 1403/03/29 | 38,350 | 38,000 | 38,350 | 38,300 | 1.86 | 652 | 2M | 62B |
| 1403/03/27 | 38,200 | 37,450 | 38,850 | 37,600 | (1.57) | 1,067 | 2M | 69B |
| 1403/03/26 | 37,700 | 37,700 | 38,450 | 38,200 | 1.33 | 740 | 1M | 51B |
| 1403/03/23 | 37,800 | 36,950 | 38,300 | 37,700 | 0.40 | 754 | 3M | 112B |
| 1403/03/22 | 37,550 | 36,950 | 38,000 | 37,550 | 0.67 | 817 | 2M | 58B |
| 1403/03/21 | 37,000 | 36,800 | 37,500 | 37,300 | 1.36 | 965 | 2M | 63B |
| 1403/03/20 | 36,850 | 36,150 | 36,850 | 36,800 | 1.80 | 1,000 | 2M | 72B |
| 1403/03/19 | 36,150 | 35,700 | 36,200 | 36,150 | 1.83 | 1,002 | 2M | 70B |
| 1403/03/16 | 35,850 | 35,150 | 36,350 | 35,500 | (0.98) | 593 | 689K | 24B |
| 1403/03/13 | 35,750 | 35,650 | 36,950 | 35,850 | (1.38) | 519 | 743K | 27B |
| 1403/03/12 | 36,800 | 36,100 | 37,500 | 36,350 | (1.22) | 683 | 806K | 29B |
| 1403/03/09 | 36,100 | 36,100 | 36,800 | 36,800 | 1.94 | 498 | 578K | 21B |
| 1403/03/08 | 36,050 | 35,950 | 36,150 | 36,100 | 1.83 | 770 | 2M | 64B |
| 1403/03/07 | 35,400 | 35,400 | 36,600 | 35,450 | (1.8) | 1,375 | 2M | 79B |
| 1403/03/06 | 36,550 | 36,050 | 37,300 | 36,100 | (1.77) | 215 | 609K | 22B |
| 1403/03/05 | 36,950 | 36,600 | 37,900 | 36,750 | (1.47) | 769 | 842K | 31B |
| 1403/03/01 | 36,650 | 36,600 | 37,800 | 37,300 | 0.54 | 551 | 802K | 30B |
| 1403/02/30 | 38,300 | 36,400 | 39,000 | 37,100 | (3.13) | 850 | 3M | 97B |
| 1403/02/29 | 38,000 | 37,500 | 38,900 | 38,300 | (0.13) | 836 | 728K | 28B |
| 1403/02/26 | 39,450 | 37,400 | 39,800 | 38,350 | (2.42) | 1,523 | 1M | 48B |
| 1403/02/25 | 38,350 | 38,350 | 39,500 | 39,300 | 4.38 | 1,882 | 3M | 124B |
| 1403/02/24 | 37,000 | 36,950 | 38,000 | 37,650 | 0.67 | 1,698 | 3M | 120B |
| 1403/02/23 | 37,000 | 36,700 | 37,700 | 37,400 | 0.27 | 859 | 880K | 33B |
| 1403/02/22 | 36,750 | 36,500 | 37,650 | 37,300 | (0.13) | 932 | 1M | 38B |
| 1403/02/19 | 37,300 | 36,750 | 37,650 | 37,350 | 0.67 | 766 | 460K | 17B |
| 1403/02/18 | 36,050 | 36,050 | 37,650 | 37,100 | 2.06 | 993 | 2M | 65B |
| 1403/02/17 | 36,700 | 36,050 | 37,300 | 36,350 | (0.95) | 842 | 519K | 19B |
| 1403/02/16 | 36,350 | 36,200 | 37,750 | 36,700 | 1.10 | 832 | 810K | 30B |
| 1403/02/12 | 36,000 | 35,950 | 36,900 | 36,300 | 0.55 | 1,488 | 864K | 31B |
| 1403/02/11 | 36,050 | 35,500 | 37,050 | 36,100 | (1.63) | 1,008 | 844K | 30B |
| 1403/02/10 | 36,800 | 36,150 | 37,300 | 36,700 | 0.41 | 1,136 | 686K | 25B |
| 1403/02/09 | 37,100 | 36,100 | 37,600 | 36,550 | (0.95) | 882 | 619K | 23B |
| 1403/02/08 | 37,950 | 36,000 | 38,250 | 36,900 | (0.14) | 1,300 | 1M | 41B |
| 1403/02/05 | 36,200 | 36,200 | 37,800 | 36,950 | 1.09 | 1,090 | 847K | 31B |
| 1403/02/04 | 37,200 | 36,000 | 37,650 | 36,550 | (2.01) | 1,227 | 967K | 35B |
| 1403/02/03 | 37,400 | 36,950 | 37,950 | 37,300 | (1.06) | 1,103 | 681K | 25B |
| 1403/02/02 | 38,400 | 37,400 | 38,500 | 37,700 | 1.34 | 1,160 | 2M | 71B |
| 1403/02/01 | 37,000 | 36,000 | 37,250 | 37,200 | 4.79 | 1,215 | 2M | 69B |
| 1403/01/29 | 34,900 | 34,900 | 35,500 | 35,500 | 1.00 | 605 | 549K | 19B |
| 1403/01/28 | 35,700 | 35,050 | 35,700 | 35,150 | (0.71) | 950 | 2M | 70B |
| 1403/01/27 | 34,900 | 34,900 | 35,400 | 35,400 | 1.00 | 705 | 997K | 35B |
| 1403/01/26 | 35,050 | 35,050 | 35,050 | 35,050 | (0.99) | 105 | 554K | 19B |
| 1403/01/25 | 36,000 | 35,300 | 37,250 | 35,400 | (4.71) | 1,104 | 3M | 115B |
| 1403/01/21 | 37,100 | 36,550 | 38,450 | 37,150 | (1.2) | 1,417 | 1M | 47B |
| 1403/01/20 | 37,200 | 36,600 | 37,650 | 37,600 | 4.74 | 1,653 | 2M | 83B |
| 1403/01/19 | 36,050 | 35,450 | 37,850 | 35,900 | (3.75) | 2,114 | 4M | 147B |
| 1403/01/18 | 38,850 | 36,700 | 39,450 | 37,300 | (3.37) | 1,527 | 3M | 122B |
| 1403/01/15 | 37,650 | 37,650 | 39,250 | 38,600 | 2.66 | 1,919 | 1M | 56B |
| 1403/01/14 | 36,900 | 36,750 | 38,650 | 37,600 | (2.72) | 1,782 | 2M | 70B |
| 1403/01/11 | 40,550 | 38,300 | 40,550 | 38,650 | (4.09) | 2,935 | 5M | 193B |
| 1403/01/08 | 40,700 | 39,450 | 41,000 | 40,300 | 3.20 | 3,310 | 5M | 198B |
| 1403/01/07 | 38,500 | 37,600 | 39,250 | 39,050 | 4.41 | 2,477 | 7M | 270B |
| 1403/01/06 | 37,400 | 36,850 | 37,450 | 37,400 | 4.76 | 3,356 | 10M | 377B |
| 1403/01/05 | 35,350 | 35,350 | 37,100 | 35,700 | 5.93 | 1,397 | 5M | 172B |
| 1402/12/08 | 182,000 | 177,100 | 186,000 | 180,250 | (3.12) | 2,177 | 585K | 105B |
| 1402/12/07 | 181,400 | 181,400 | 192,000 | 186,050 | 1.67 | 2,821 | 550K | 102B |
| 1402/12/05 | 185,400 | 181,000 | 188,450 | 183,000 | (1.37) | 1,403 | 143K | 26B |
| 1402/12/02 | 185,100 | 184,000 | 189,450 | 185,550 | (1.33) | 1,240 | 147K | 27B |
| 1402/12/01 | 187,100 | 186,000 | 193,500 | 188,050 | (1.05) | 1,367 | 149K | 28B |
| 1402/11/30 | 190,700 | 185,700 | 196,800 | 190,050 | 0.93 | 2,141 | 265K | 50B |
| 1402/11/29 | 184,600 | 184,550 | 190,000 | 188,300 | 3.92 | 1,726 | 231K | 43B |
| 1402/11/28 | 180,650 | 179,750 | 184,000 | 181,200 | 0.30 | 1,021 | 87K | 16B |
| 1402/11/25 | 182,550 | 179,000 | 183,400 | 180,650 | (1.5) | 3,588 | 153K | 28B |
| 1402/11/24 | 184,350 | 181,600 | 188,850 | 183,400 | (1.74) | 1,745 | 92K | 17B |
| 1402/11/23 | 184,100 | 184,100 | 189,500 | 186,650 | (0.77) | 1,731 | 85K | 16B |
| 1402/11/21 | 183,100 | 183,100 | 189,500 | 188,100 | 2.14 | 1,769 | 175K | 33B |
| 1402/11/18 | 182,250 | 182,250 | 189,800 | 184,150 | 0.08 | 3,650 | 236K | 43B |
| 1402/11/17 | 182,200 | 181,550 | 189,000 | 184,000 | 0.19 | 1,842 | 226K | 42B |
| 1402/11/16 | 185,800 | 181,800 | 191,800 | 183,650 | (2.42) | 2,276 | 502K | 92B |
| 1402/11/15 | 192,700 | 185,400 | 192,700 | 188,200 | 0.53 | 1,470 | 171K | 32B |
| 1402/11/14 | 180,500 | 180,500 | 188,850 | 187,200 | 1.99 | 1,442 | 192K | 36B |
| 1402/11/11 | 184,450 | 180,500 | 190,000 | 183,550 | (1.29) | 2,005 | 305K | 56B |
| 1402/11/10 | 188,750 | 182,000 | 191,000 | 185,950 | (2.31) | 4,190 | 364K | 68B |
| 1402/11/09 | 188,800 | 188,700 | 192,000 | 190,350 | (0.34) | 2,229 | 296K | 56B |
| 1402/11/08 | 193,000 | 189,200 | 193,000 | 191,000 | 0.16 | 2,681 | 335K | 64B |
| 1402/11/07 | 186,850 | 186,850 | 192,700 | 190,700 | 0.24 | 1,870 | 218K | 42B |
| 1402/11/04 | 191,100 | 188,400 | 195,000 | 190,250 | (1.55) | 1,710 | 252K | 48B |
| 1402/11/03 | 191,500 | 189,500 | 198,450 | 193,250 | 0.68 | 2,489 | 451K | 87B |
| 1402/11/02 | 190,300 | 190,150 | 195,700 | 191,950 | (0.29) | 2,071 | 591K | 113B |
| 1402/11/01 | 199,000 | 188,700 | 199,000 | 192,500 | (0.59) | 1,836 | 329K | 63B |
| 1402/10/30 | 196,000 | 189,150 | 197,950 | 193,650 | (1.1) | 2,653 | 657K | 127B |
| 1402/10/27 | 200,000 | 190,900 | 202,500 | 195,800 | (2.54) | 3,151 | 728K | 143B |
| 1402/10/26 | 202,450 | 196,000 | 202,500 | 200,900 | 4.15 | 3,450 | 1M | 214B |
| 1402/10/25 | 186,450 | 184,100 | 194,800 | 192,900 | 3.96 | 3,850 | 1M | 254B |
| 1402/10/24 | 180,750 | 180,750 | 185,650 | 185,550 | 4.92 | 1,930 | 1M | 225B |
| 1402/10/23 | 175,050 | 173,300 | 180,500 | 176,850 | 0.26 | 2,123 | 397K | 70B |
| 1402/10/20 | 175,500 | 174,650 | 180,000 | 176,400 | (0.68) | 1,880 | 426K | 75B |
| 1402/10/19 | 180,000 | 175,050 | 183,000 | 177,600 | (0.75) | 1,932 | 457K | 81B |
| 1402/10/18 | 179,050 | 177,600 | 181,250 | 178,950 | 0.03 | 1,470 | 231K | 41B |
| 1402/10/17 | 180,150 | 175,900 | 183,000 | 178,900 | (0.69) | 2,299 | 880K | 157B |
| 1402/10/16 | 176,000 | 176,000 | 183,950 | 180,150 | (2.12) | 2,006 | 475K | 86B |
| 1402/10/13 | 185,200 | 180,500 | 189,000 | 184,050 | 0.38 | 3,323 | 690K | 127B |
| 1402/10/12 | 181,250 | 176,900 | 185,200 | 183,350 | 3.94 | 4,174 | 2M | 419B |
| 1402/10/11 | 171,100 | 169,550 | 176,750 | 176,400 | 4.78 | 4,049 | 2M | 416B |
| 1402/10/10 | 159,500 | 159,500 | 168,750 | 168,350 | 4.73 | 2,928 | 2M | 321B |
| 1402/10/09 | 159,250 | 159,200 | 161,900 | 160,750 | 0.47 | 1,949 | 154K | 25B |
| 1402/10/06 | 159,450 | 159,200 | 162,000 | 160,000 | (0.16) | 6,083 | 237K | 38B |
| 1402/10/05 | 159,800 | 158,350 | 162,200 | 160,250 | (0.12) | 2,430 | 413K | 66B |
| 1402/10/04 | 160,000 | 158,650 | 162,750 | 160,450 | 0.25 | 1,989 | 210K | 34B |
| 1402/10/03 | 158,950 | 158,950 | 162,600 | 160,050 | (0.09) | 1,899 | 170K | 27B |
| 1402/10/02 | 159,000 | 158,600 | 162,450 | 160,200 | 0.25 | 2,371 | 370K | 59B |
| 1402/09/29 | 160,050 | 159,150 | 162,500 | 159,800 | (0.78) | 1,289 | 215K | 34B |
| 1402/09/28 | 159,450 | 159,450 | 162,800 | 161,050 | 0.22 | 1,926 | 659K | 106B |
| 1402/09/27 | 158,150 | 158,150 | 162,100 | 160,700 | 0.37 | 1,747 | 200K | 32B |
| 1402/09/25 | 158,550 | 158,050 | 162,900 | 160,100 | 0.16 | 1,713 | 194K | 31B |
| 1402/09/22 | 158,550 | 158,550 | 162,950 | 159,850 | (0.03) | 1,387 | 96K | 15B |
| 1402/09/21 | 160,350 | 158,250 | 162,200 | 159,900 | (0.93) | 2,016 | 258K | 41B |
| 1402/09/20 | 163,850 | 160,250 | 163,850 | 161,400 | (0.92) | 1,806 | 242K | 39B |
| 1402/09/19 | 160,600 | 160,600 | 163,850 | 162,900 | 1.31 | 1,510 | 142K | 23B |
| 1402/09/18 | 160,550 | 160,100 | 163,950 | 160,800 | (1.68) | 1,257 | 166K | 27B |
| 1402/09/15 | 161,450 | 159,600 | 164,450 | 163,550 | 0.77 | 1,922 | 353K | 58B |
| 1402/09/14 | 161,000 | 160,500 | 165,000 | 162,300 | (0.28) | 2,462 | 363K | 59B |
| 1402/09/13 | 161,100 | 161,100 | 167,750 | 162,750 | (0.03) | 2,735 | 466K | 76B |
| 1402/09/12 | 163,600 | 161,900 | 166,200 | 162,800 | (1.66) | 2,454 | 313K | 51B |
| 1402/09/11 | 165,000 | 163,250 | 167,500 | 165,550 | 0.27 | 2,512 | 517K | 86B |
| 1402/09/08 | 164,150 | 163,000 | 167,900 | 165,100 | 1.13 | 2,107 | 253K | 42B |
| 1402/09/07 | 164,150 | 161,650 | 166,700 | 163,250 | (1.66) | 2,537 | 622K | 102B |
| 1402/09/06 | 165,950 | 163,900 | 168,950 | 166,000 | (0.24) | 1,976 | 184K | 31B |
| 1402/09/05 | 166,250 | 165,200 | 169,250 | 166,400 | (0.69) | 1,946 | 237K | 39B |
| 1402/09/04 | 167,000 | 166,400 | 169,050 | 167,550 | 0.09 | 2,097 | 173K | 29B |
| 1402/09/01 | 165,400 | 165,400 | 169,400 | 167,400 | 0.0 | 1,733 | 219K | 37B |
| 1402/08/30 | 164,000 | 164,000 | 169,950 | 167,400 | 2.07 | 2,220 | 288K | 48B |
| 1402/08/29 | 166,450 | 163,200 | 166,450 | 164,000 | (1.47) | 2,923 | 190K | 31B |
| 1402/08/28 | 166,550 | 165,550 | 169,500 | 166,450 | (0.06) | 1,798 | 176K | 29B |
| 1402/08/27 | 167,150 | 165,100 | 167,200 | 166,550 | 0.15 | 1,113 | 97K | 16B |
| 1402/08/24 | 167,800 | 164,500 | 169,500 | 166,300 | (0.75) | 3,441 | 231K | 38B |
| 1402/08/23 | 167,950 | 164,000 | 169,900 | 167,550 | (0.06) | 2,717 | 364K | 61B |
| 1402/08/22 | 171,000 | 166,100 | 171,000 | 167,650 | (0.92) | 2,602 | 417K | 70B |
| 1402/08/21 | 171,750 | 167,900 | 172,100 | 169,200 | (1.48) | 2,456 | 619K | 105B |
| 1402/08/20 | 174,000 | 169,700 | 174,200 | 171,750 | 3.37 | 2,872 | 746K | 128B |
| 1402/08/17 | 166,250 | 164,900 | 168,100 | 166,150 | (0.57) | 2,511 | 465K | 77B |
| 1402/08/16 | 169,200 | 166,050 | 169,900 | 167,100 | 0.66 | 2,847 | 496K | 83B |
| 1402/08/15 | 164,000 | 164,000 | 169,000 | 166,000 | 0.06 | 2,494 | 418K | 69B |
| 1402/08/14 | 171,200 | 164,100 | 171,200 | 165,900 | (1.78) | 2,838 | 662K | 110B |
| 1402/08/13 | 166,500 | 166,050 | 173,800 | 168,900 | 1.23 | 2,700 | 611K | 103B |
| 1402/08/10 | 164,800 | 160,550 | 171,600 | 166,850 | (0.6) | 2,551 | 608K | 101B |
| 1402/08/09 | 171,750 | 165,100 | 171,750 | 167,850 | 2.60 | 1,937 | 537K | 90B |
| 1402/08/08 | 166,700 | 160,300 | 174,100 | 163,600 | (1.86) | 4,775 | 3M | 462B |
| 1402/08/07 | 154,600 | 154,600 | 169,500 | 166,700 | 3.22 | 3,041 | 1M | 170B |
| 1402/08/06 | 158,000 | 157,900 | 169,250 | 161,500 | (2.8) | 3,082 | 1M | 238B |
| 1402/08/03 | 166,150 | 163,000 | 166,200 | 166,150 | 4.96 | 3,210 | 2M | 385B |
| 1402/08/02 | 158,000 | 154,100 | 158,600 | 158,300 | 4.80 | 4,156 | 2M | 334B |
| 1402/08/01 | 148,000 | 147,500 | 151,900 | 151,050 | 4.39 | 3,967 | 2M | 297B |
| 1402/07/30 | 144,000 | 142,000 | 146,700 | 144,700 | 2.08 | 1,354 | 307K | 44B |
| 1402/07/25 | 145,800 | 140,450 | 145,800 | 141,750 | (1.66) | 2,071 | 338K | 48B |
| 1402/07/24 | 146,000 | 143,450 | 146,000 | 144,150 | (0.17) | 1,932 | 329K | 47B |
| 1402/07/23 | 140,450 | 140,450 | 147,000 | 144,400 | (0.31) | 1,385 | 266K | 38B |
| 1402/07/22 | 146,900 | 142,600 | 146,900 | 144,850 | (0.72) | 1,347 | 141K | 20B |
| 1402/07/19 | 143,300 | 143,300 | 147,200 | 145,900 | 1.92 | 1,831 | 207K | 30B |
| 1402/07/18 | 137,200 | 137,200 | 143,850 | 143,150 | 4.49 | 2,373 | 553K | 79B |
| 1402/07/17 | 136,000 | 133,400 | 139,000 | 137,000 | 0.15 | 2,229 | 374K | 51B |
| 1402/07/16 | 143,000 | 135,850 | 143,000 | 136,800 | (4.34) | 2,896 | 2M | 236B |
| 1402/07/15 | 143,600 | 141,950 | 145,000 | 143,000 | (1.28) | 2,960 | 367K | 52B |
| 1402/07/12 | 145,050 | 143,700 | 146,000 | 144,850 | (1.5) | 3,586 | 737K | 107B |
| 1402/07/10 | 148,000 | 145,550 | 148,800 | 147,050 | (0.41) | 2,836 | 394K | 58B |
| 1402/07/09 | 148,550 | 144,850 | 148,550 | 147,650 | 0.20 | 3,398 | 349K | 52B |
| 1402/07/08 | 144,150 | 144,150 | 148,900 | 147,350 | 0.17 | 4,559 | 500K | 74B |
| 1402/07/05 | 147,600 | 145,100 | 148,800 | 147,100 | 2.22 | 2,688 | 349K | 51B |
| 1402/07/04 | 141,000 | 141,000 | 144,850 | 143,900 | 0.03 | 2,539 | 300K | 43B |
| 1402/07/03 | 144,000 | 142,750 | 145,000 | 143,850 | 0.77 | 2,823 | 372K | 53B |
| 1402/07/01 | 145,800 | 141,650 | 145,800 | 142,750 | (1.18) | 2,792 | 266K | 38B |
| 1402/06/29 | 146,800 | 142,650 | 146,800 | 144,450 | 0.24 | 2,012 | 164K | 24B |
| 1402/06/28 | 142,500 | 141,050 | 146,500 | 144,100 | 0.56 | 2,761 | 404K | 58B |
| 1402/06/27 | 145,000 | 141,950 | 146,500 | 143,300 | (1.78) | 4,127 | 683K | 98B |
| 1402/06/26 | 147,000 | 144,750 | 149,800 | 145,900 | (0.65) | 3,627 | 430K | 63B |
| 1402/06/22 | 150,000 | 145,800 | 150,000 | 146,850 | (1.9) | 3,368 | 532K | 78B |
| 1402/06/21 | 149,600 | 147,100 | 152,250 | 149,700 | 0.20 | 3,605 | 563K | 84B |
| 1402/06/20 | 148,700 | 146,500 | 149,600 | 149,400 | 4.84 | 4,976 | 2M | 248B |
| 1402/06/19 | 143,000 | 137,100 | 148,000 | 142,500 | (0.77) | 5,893 | 2M | 257B |
| 1402/06/18 | 146,350 | 142,450 | 146,900 | 143,600 | (2.87) | 5,029 | 621K | 89B |
| 1402/06/14 | 145,600 | 143,200 | 149,850 | 147,850 | 1.34 | 4,558 | 832K | 123B |
| 1402/06/13 | 148,000 | 143,200 | 149,300 | 145,900 | (2.73) | 7,972 | 2M | 273B |
| 1402/06/12 | 152,500 | 148,100 | 153,900 | 150,000 | (1.41) | 6,325 | 1M | 183B |
| 1402/06/11 | 150,100 | 150,100 | 155,500 | 152,150 | 1.84 | 5,470 | 1M | 199B |
| 1402/06/08 | 144,700 | 144,700 | 153,200 | 149,400 | 1.49 | 26,906 | 3M | 399B |
| 1402/06/07 | 142,550 | 142,550 | 149,500 | 147,200 | 3.37 | 10,996 | 1M | 182B |
| 1402/06/06 | 141,800 | 138,350 | 147,800 | 142,400 | 0.28 | 13,101 | 2M | 302B |
| 1402/06/05 | 139,350 | 138,300 | 145,200 | 142,000 | 2.68 | 7,288 | 2M | 276B |
| 1402/06/04 | 140,000 | 135,300 | 143,900 | 138,300 | (1.21) | 9,081 | 2M | 287B |
| 1402/06/01 | 143,900 | 133,200 | 144,450 | 140,000 | 1.74 | 10,865 | 4M | 578B |
| 1402/05/31 | 137,600 | 137,000 | 137,600 | 137,600 | 5.00 | 4,669 | 811K | 112B |
| 1402/05/30 | 126,950 | 123,450 | 133,100 | 131,050 | 3.35 | 6,979 | 2M | 246B |
| 1402/05/29 | 123,000 | 122,250 | 128,450 | 126,800 | 3.64 | 8,907 | 3M | 373B |
| 1402/05/28 | 116,800 | 116,500 | 122,700 | 122,350 | 4.66 | 8,692 | 2M | 280B |
| 1402/05/25 | 111,100 | 111,100 | 119,300 | 116,900 | 1.48 | 29,065 | 1M | 146B |
| 1402/05/24 | 119,100 | 113,200 | 119,900 | 115,200 | (3.15) | 8,744 | 745K | 86B |
| 1402/05/23 | 123,000 | 116,550 | 123,000 | 118,950 | (3.02) | 12,706 | 2M | 200B |
| 1402/05/22 | 125,700 | 118,000 | 127,900 | 122,650 | 0.25 | 11,215 | 3M | 325B |
| 1402/05/21 | 118,750 | 117,050 | 122,600 | 122,350 | 4.75 | 14,197 | 7M | 863B |
| 1402/05/18 | 112,000 | 112,000 | 118,700 | 116,800 | 3.32 | 12,706 | 4M | 446B |
| 1402/05/17 | 115,450 | 111,750 | 115,600 | 113,050 | (3.87) | 8,797 | 2M | 185B |
| 1402/05/16 | 119,800 | 114,200 | 119,800 | 117,600 | 3.07 | 20,834 | 2M | 177B |
| 1402/05/15 | 115,900 | 110,600 | 117,000 | 114,100 | (1.43) | 5,884 | 630K | 72B |
| 1402/05/14 | 114,550 | 111,900 | 118,600 | 115,750 | 1.36 | 11,379 | 2M | 221B |
| 1402/05/10 | 114,350 | 112,000 | 114,550 | 114,200 | 4.67 | 15,144 | 3M | 310B |
| 1402/05/09 | 109,650 | 106,200 | 109,850 | 109,100 | 4.25 | 8,273 | 855K | 93B |
| 1402/05/08 | 101,700 | 99,000 | 106,700 | 104,650 | 2.95 | 14,701 | 3M | 313B |
| 1402/05/07 | 100,950 | 100,000 | 101,700 | 101,650 | 4.90 | 7,811 | 1M | 117B |
| 1402/05/04 | 94,300 | 93,350 | 100,950 | 96,900 | 0.78 | 11,585 | 2M | 207B |
| 1402/05/03 | 96,900 | 93,000 | 98,850 | 96,150 | (0.36) | 8,565 | 911K | 88B |
| 1402/05/02 | 96,000 | 95,400 | 98,400 | 96,500 | (0.16) | 10,115 | 687K | 66B |
| 1402/05/01 | 99,500 | 95,000 | 99,500 | 96,650 | (1.38) | 13,714 | 885K | 86B |
| 1402/04/31 | 100,000 | 96,650 | 101,400 | 98,000 | (3.64) | 20,054 | 2M | 148B |
| 1402/04/28 | 104,500 | 98,400 | 106,000 | 101,700 | 0.25 | 39,501 | 2M | 244B |
| 1402/04/27 | 101,300 | 99,700 | 101,650 | 101,450 | 4.75 | 23,690 | 2M | 220B |
| 1402/04/26 | 97,900 | 93,050 | 101,000 | 96,850 | (12.79) | 30,047 | 4M | 405B |
| 1402/04/17 | 118,900 | 113,450 | 118,900 | 115,400 | 0.79 | 52,602 | 4M | 451B |
| 1402/04/14 | 107,200 | 107,200 | 115,500 | 114,500 | 5.05 | 46,471 | 6M | 633B |
| 1402/04/13 | 113,500 | 107,250 | 113,550 | 109,000 | (3.41) | 193,240 | 7M | 739B |
| 1402/04/12 | 111,700 | 106,200 | 115,100 | 112,850 | 0.98 | 328,294 | 11M | 1T |
| 1402/04/11 | 111,850 | 109,000 | 111,850 | 111,750 | 4.88 | 383,333 | 25M | 3T |
| 1402/04/10 | 106,550 | 106,550 | 106,550 | 106,550 | 4.98 | 44,493 | 2M | 214B |
| 1402/04/07 | 101,500 | 101,500 | 101,500 | 101,500 | 4.96 | 17,708 | 2M | 159B |
| 1402/04/06 | 96,700 | 96,700 | 96,700 | 96,700 | 4.99 | 8,230 | 2M | 149B |
| 1402/04/05 | 92,100 | 92,100 | 92,100 | 92,100 | 4.96 | 10,991 | 1M | 134B |
| 1402/04/04 | 87,750 | 87,750 | 87,750 | 87,750 | 4.96 | 7,150 | 1M | 124B |
| 1402/04/03 | 83,600 | 83,600 | 83,600 | 83,600 | 4.99 | 6,629 | 1M | 118B |
| 1402/03/31 | 96,000 | 75,670 | 96,000 | 79,625 | 7862.50 | 1,846,100 | 32M | 3T |
