پرداخت الکترونیک پاسارگاد
پی پاد(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 7,340 | 7,340 | 7,340 | 7,340 | (2.91) | 92 | 4M | 30B |
| 1405/06/28 | 7,730 | 7,500 | 7,810 | 7,560 | (2.2) | 191 | 3M | 26B |
| 1405/06/25 | 7,600 | 7,500 | 7,780 | 7,730 | 2.25 | 1,344 | 52M | 404B |
| 1405/06/24 | 7,400 | 7,400 | 7,830 | 7,560 | (0.79) | 2,097 | 66M | 502B |
| 1405/06/23 | 7,620 | 7,620 | 7,620 | 7,620 | (2.93) | 150 | 3M | 26B |
| 1405/06/22 | 7,970 | 7,710 | 8,140 | 7,850 | (1.13) | 1,397 | 41M | 323B |
| 1405/06/21 | 8,000 | 7,750 | 8,100 | 7,940 | 0.63 | 1,448 | 34M | 274B |
| 1405/06/18 | 7,880 | 7,880 | 7,980 | 7,890 | (2.83) | 2,186 | 49M | 387B |
| 1405/06/17 | 8,350 | 7,870 | 8,350 | 8,120 | 0.12 | 4,259 | 231M | 2T |
| 1405/06/16 | 8,110 | 8,100 | 8,110 | 8,110 | 2.92 | 718 | 57M | 461B |
| 1405/06/15 | 7,880 | 7,880 | 7,880 | 7,880 | 2.87 | 245 | 2M | 14B |
| 1405/06/14 | 7,660 | 7,660 | 7,660 | 7,660 | 2.96 | 216 | 3M | 20B |
| 1405/06/11 | 7,190 | 7,190 | 7,630 | 7,440 | 0.40 | 1,078 | 48M | 354B |
| 1405/06/10 | 7,650 | 7,210 | 7,650 | 7,410 | (0.27) | 2,426 | 174M | 1T |
| 1405/06/09 | 7,430 | 7,430 | 7,430 | 7,430 | 2.91 | 1,211 | 33M | 246B |
| 1405/06/08 | 7,220 | 7,220 | 7,220 | 7,220 | 3.00 | 435 | 3M | 23B |
| 1405/06/07 | 7,220 | 7,220 | 7,220 | 7,220 | 3.00 | 435 | 3M | 23B |
| 1405/06/04 | 7,010 | 7,010 | 7,010 | 7,010 | 2.94 | 829 | 62M | 436B |
| 1405/06/03 | 6,810 | 6,810 | 6,810 | 6,810 | 2.87 | 165 | 3M | 23B |
| 1405/06/02 | 6,620 | 6,620 | 6,620 | 6,620 | 2.95 | 253 | 3M | 18B |
| 1405/06/01 | 6,430 | 6,430 | 6,430 | 6,430 | 2.88 | 219 | 4M | 23B |
| 1405/05/31 | 6,250 | 6,250 | 6,250 | 6,250 | 2.97 | 238 | 2M | 14B |
| 1405/05/28 | 6,070 | 6,070 | 6,070 | 6,070 | 2.88 | 333 | 2M | 14B |
| 1405/05/27 | 5,900 | 5,900 | 5,900 | 5,900 | 2.97 | 251 | 3M | 18B |
| 1405/05/26 | 5,730 | 5,730 | 5,730 | 5,730 | 2.87 | 166 | 2M | 11B |
| 1405/05/25 | 5,570 | 5,570 | 5,570 | 5,570 | 2.96 | 153 | 2M | 13B |
| 1405/05/24 | 5,410 | 5,410 | 5,410 | 5,410 | 2.85 | 263 | 11M | 62B |
| 1405/05/21 | 5,260 | 5,260 | 5,260 | 5,260 | 2.94 | 286 | 19M | 101B |
| 1405/05/20 | 5,260 | 5,260 | 5,260 | 5,260 | 2.94 | 286 | 19M | 101B |
| 1405/05/19 | 5,110 | 5,110 | 5,110 | 5,110 | 2.82 | 280 | 12M | 59B |
| 1405/05/18 | 4,970 | 4,970 | 4,970 | 4,970 | 2.90 | 349 | 17M | 84B |
| 1405/05/17 | 4,830 | 4,830 | 4,830 | 4,830 | 2.99 | 238 | 16M | 78B |
| 1405/05/14 | 4,690 | 4,690 | 4,690 | 4,690 | 2.85 | 271 | 15M | 70B |
| 1405/05/13 | 4,560 | 4,560 | 4,560 | 4,560 | 2.93 | 201 | 10M | 45B |
| 1405/05/12 | 4,560 | 4,560 | 4,560 | 4,560 | 2.93 | 201 | 10M | 45B |
| 1405/05/11 | 4,430 | 4,430 | 4,430 | 4,430 | 2.78 | 213 | 8M | 35B |
| 1405/05/10 | 4,310 | 4,310 | 4,310 | 4,310 | 2.86 | 210 | 8M | 35B |
| 1405/05/07 | 4,190 | 4,190 | 4,190 | 4,190 | 2.95 | 451 | 25M | 104B |
| 1405/05/06 | 4,070 | 4,070 | 4,070 | 4,070 | 2.78 | 478 | 35M | 142B |
| 1405/05/05 | 3,960 | 3,960 | 3,960 | 3,960 | 2.86 | 140 | 3M | 13B |
| 1405/05/04 | 3,850 | 3,850 | 3,850 | 3,850 | 2.94 | 134 | 6M | 22B |
| 1405/05/03 | 3,740 | 3,740 | 3,740 | 3,740 | 2.75 | 162 | 7M | 27B |
| 1405/04/31 | 3,640 | 3,640 | 3,640 | 3,640 | 2.82 | 153 | 8M | 29B |
| 1405/04/30 | 3,450 | 3,450 | 3,540 | 3,540 | 2.91 | 162 | 5M | 17B |
| 1405/04/29 | 3,440 | 3,390 | 3,440 | 3,440 | 2.99 | 216 | 5M | 18B |
| 1405/04/28 | 3,260 | 3,240 | 3,390 | 3,340 | 1.21 | 316 | 6M | 21B |
| 1405/04/27 | 3,300 | 3,300 | 3,350 | 3,300 | (2.94) | 284 | 11M | 36B |
| 1405/04/24 | 3,440 | 3,370 | 3,500 | 3,400 | (2.02) | 267 | 6M | 21B |
| 1405/04/23 | 3,420 | 3,420 | 3,620 | 3,470 | (1.42) | 587 | 16M | 55B |
| 1405/04/22 | 3,520 | 3,520 | 3,590 | 3,520 | (2.76) | 516 | 22M | 76B |
| 1405/04/21 | 3,620 | 3,620 | 3,620 | 3,620 | (2.95) | 30 | 2M | 9B |
| 1405/04/20 | 3,760 | 3,720 | 3,800 | 3,730 | (2.61) | 199 | 8M | 29B |
| 1405/04/17 | 3,990 | 3,790 | 3,990 | 3,830 | (1.79) | 829 | 30M | 116B |
| 1405/04/16 | 3,900 | 3,900 | 3,900 | 3,900 | 2.90 | 113 | 2M | 9B |
| 1405/04/15 | 3,790 | 3,780 | 3,790 | 3,790 | 2.99 | 277 | 8M | 30B |
| 1405/04/14 | 3,790 | 3,780 | 3,790 | 3,790 | 2.99 | 277 | 8M | 30B |
| 1405/04/13 | 3,790 | 3,780 | 3,790 | 3,790 | 2.99 | 277 | 8M | 30B |
| 1405/04/10 | 3,790 | 3,780 | 3,790 | 3,790 | 2.99 | 277 | 8M | 30B |
| 1405/04/09 | 3,530 | 3,530 | 3,680 | 3,680 | 2.79 | 488 | 10M | 38B |
| 1405/04/08 | 3,550 | 3,440 | 3,580 | 3,580 | 2.87 | 485 | 13M | 45B |
| 1405/04/07 | 3,390 | 3,380 | 3,570 | 3,480 | 0.0 | 734 | 16M | 54B |
| 1405/04/06 | 3,340 | 3,300 | 3,490 | 3,480 | 2.44 | 522 | 18M | 64B |
| 1405/04/03 | 3,403 | 3,330 | 3,403 | 3,397 | 2.81 | 476 | 19M | 65B |
| 1405/04/01 | 3,238 | 3,234 | 3,429 | 3,304 | (0.87) | 398 | 10M | 33B |
| 1405/03/31 | 3,330 | 3,244 | 3,444 | 3,333 | (0.33) | 1,581 | 18M | 61B |
| 1405/03/30 | 3,430 | 3,323 | 3,520 | 3,344 | (2.36) | 508 | 11M | 38B |
| 1405/03/27 | 3,539 | 3,389 | 3,539 | 3,425 | (1.95) | 709 | 10M | 35B |
| 1405/03/26 | 3,579 | 3,372 | 3,579 | 3,493 | 0.52 | 1,120 | 36M | 125B |
| 1405/03/25 | 3,475 | 3,475 | 3,475 | 3,475 | 2.99 | 256 | 3M | 12B |
| 1405/03/24 | 3,374 | 3,374 | 3,374 | 3,374 | 2.99 | 222 | 4M | 14B |
| 1405/03/23 | 3,276 | 3,276 | 3,276 | 3,276 | 2.99 | 103 | 2M | 5B |
| 1405/03/20 | 3,180 | 3,037 | 3,193 | 3,181 | 2.61 | 609 | 17M | 55B |
| 1405/03/19 | 3,100 | 3,100 | 3,100 | 3,100 | 2.99 | 241 | 5M | 16B |
| 1405/03/18 | 3,010 | 3,010 | 3,010 | 3,010 | (3.0) | 91 | 4M | 12B |
| 1405/03/17 | 3,053 | 3,053 | 3,103 | 3,103 | 2.99 | 286 | 9M | 29B |
| 1405/03/16 | 3,088 | 2,996 | 3,088 | 3,013 | (2.43) | 746 | 36M | 109B |
| 1405/03/13 | 3,080 | 3,001 | 3,137 | 3,088 | 1.31 | 846 | 21M | 64B |
| 1405/03/12 | 3,049 | 3,023 | 3,049 | 3,048 | 2.94 | 468 | 24M | 72B |
| 1405/03/11 | 2,961 | 2,961 | 2,961 | 2,961 | 2.99 | 125 | 7M | 19B |
| 1405/03/10 | 2,875 | 2,875 | 2,875 | 2,875 | 2.97 | 130 | 7M | 21B |
| 1405/03/09 | 2,792 | 2,792 | 2,792 | 2,792 | 2.99 | 152 | 6M | 16B |
| 1405/03/06 | 2,711 | 2,711 | 2,711 | 2,711 | 2.96 | 34 | 3M | 8B |
| 1405/03/05 | 2,711 | 2,711 | 2,711 | 2,711 | 2.96 | 34 | 3M | 8B |
| 1405/03/02 | 3,083 | 3,083 | 3,083 | 3,083 | 2.97 | 107 | 2M | 5B |
| 1405/02/30 | 2,994 | 2,994 | 2,994 | 2,994 | 2.99 | 186 | 2M | 7B |
| 1405/02/29 | 2,907 | 2,907 | 2,907 | 2,907 | (2.97) | 218 | 19M | 55B |
| 1404/12/09 | 2,985 | 2,907 | 3,081 | 2,984 | (0.4) | 92 | 552K | 2B |
| 1404/12/06 | 3,050 | 2,955 | 3,050 | 2,996 | 0.98 | 189 | 740K | 2B |
| 1404/12/05 | 3,005 | 2,958 | 3,041 | 2,967 | (2.69) | 364 | 6M | 18B |
| 1404/12/04 | 3,000 | 3,000 | 3,092 | 3,049 | 1.57 | 209 | 2M | 8B |
| 1404/12/03 | 3,159 | 2,998 | 3,159 | 3,002 | (2.85) | 276 | 3M | 10B |
| 1404/12/02 | 3,143 | 3,089 | 3,143 | 3,090 | (2.95) | 194 | 3M | 10B |
| 1404/11/29 | 3,090 | 3,090 | 3,228 | 3,184 | 1.60 | 210 | 3M | 10B |
| 1404/11/28 | 3,081 | 3,080 | 3,169 | 3,134 | 1.49 | 187 | 1M | 4B |
| 1404/11/27 | 3,062 | 3,062 | 3,230 | 3,088 | (2.15) | 298 | 2M | 8B |
| 1404/11/26 | 3,241 | 3,144 | 3,335 | 3,156 | (2.62) | 298 | 3M | 10B |
| 1404/11/25 | 3,220 | 3,180 | 3,317 | 3,241 | 0.62 | 400 | 9M | 28B |
| 1404/11/21 | 3,153 | 3,152 | 3,262 | 3,221 | 0.44 | 392 | 2M | 8B |
| 1404/11/20 | 3,290 | 3,191 | 3,386 | 3,207 | (2.49) | 304 | 3M | 11B |
| 1404/11/19 | 3,249 | 3,220 | 3,346 | 3,289 | 1.23 | 466 | 6M | 20B |
| 1404/11/18 | 3,165 | 3,165 | 3,249 | 3,249 | 2.98 | 314 | 4M | 14B |
| 1404/11/14 | 3,135 | 3,135 | 3,239 | 3,155 | 0.32 | 306 | 7M | 21B |
| 1404/11/13 | 3,090 | 3,080 | 3,210 | 3,145 | 0.90 | 303 | 3M | 8B |
| 1404/11/12 | 3,060 | 3,049 | 3,198 | 3,117 | (0.8) | 320 | 6M | 18B |
| 1404/11/11 | 3,207 | 3,138 | 3,242 | 3,142 | (2.87) | 308 | 8M | 25B |
| 1404/11/08 | 3,207 | 3,207 | 3,347 | 3,235 | (2.15) | 944 | 15M | 47B |
| 1404/11/07 | 3,306 | 3,306 | 3,306 | 3,306 | (2.99) | 60 | 2M | 7B |
| 1404/11/06 | 3,408 | 3,408 | 3,408 | 3,408 | (2.99) | 50 | 2M | 8B |
| 1404/11/05 | 3,513 | 3,513 | 3,513 | 3,513 | (2.98) | 176 | 8M | 27B |
| 1404/11/04 | 3,651 | 3,620 | 3,665 | 3,621 | (2.95) | 103 | 3M | 10B |
| 1404/11/01 | 3,695 | 3,610 | 3,795 | 3,731 | 1.19 | 594 | 11M | 41B |
| 1404/10/30 | 3,633 | 3,633 | 3,689 | 3,687 | 2.93 | 452 | 6M | 22B |
| 1404/10/29 | 3,630 | 3,536 | 3,630 | 3,582 | 1.56 | 486 | 3M | 10B |
| 1404/10/28 | 3,526 | 3,430 | 3,559 | 3,527 | 2.05 | 499 | 4M | 15B |
| 1404/10/24 | 3,436 | 3,431 | 3,590 | 3,456 | (2.29) | 714 | 8M | 29B |
| 1404/10/23 | 3,521 | 3,478 | 3,692 | 3,537 | (1.34) | 678 | 8M | 29B |
| 1404/10/22 | 3,597 | 3,515 | 3,599 | 3,585 | 2.58 | 579 | 5M | 19B |
| 1404/10/21 | 3,431 | 3,425 | 3,577 | 3,495 | (0.96) | 967 | 11M | 40B |
| 1404/10/20 | 3,526 | 3,526 | 3,599 | 3,529 | (2.92) | 851 | 14M | 48B |
| 1404/10/17 | 3,682 | 3,633 | 3,745 | 3,635 | (2.94) | 513 | 19M | 68B |
| 1404/10/16 | 3,693 | 3,600 | 3,757 | 3,745 | 2.66 | 705 | 14M | 54B |
| 1404/10/15 | 3,553 | 3,553 | 3,760 | 3,648 | (0.08) | 1,018 | 10M | 38B |
| 1404/10/14 | 3,651 | 3,651 | 3,656 | 3,651 | (2.98) | 209 | 5M | 17B |
| 1404/10/10 | 3,763 | 3,763 | 3,800 | 3,763 | (2.99) | 778 | 22M | 84B |
| 1404/10/09 | 3,879 | 3,879 | 3,879 | 3,879 | (2.98) | 34 | 2M | 7B |
| 1404/10/08 | 4,009 | 3,988 | 4,033 | 3,998 | (2.75) | 218 | 3M | 12B |
| 1404/10/07 | 4,133 | 4,012 | 4,202 | 4,111 | (0.48) | 1,076 | 21M | 88B |
| 1404/10/06 | 4,138 | 4,081 | 4,138 | 4,131 | 2.81 | 867 | 20M | 84B |
| 1404/10/03 | 3,938 | 3,938 | 4,049 | 4,018 | 2.19 | 1,080 | 15M | 59B |
| 1404/10/02 | 3,753 | 3,753 | 3,970 | 3,932 | 2.00 | 1,348 | 26M | 101B |
| 1404/10/01 | 3,924 | 3,720 | 3,930 | 3,855 | 0.89 | 2,519 | 23M | 87B |
| 1404/09/30 | 3,835 | 3,751 | 3,835 | 3,821 | 2.60 | 1,604 | 35M | 133B |
| 1404/09/29 | 3,673 | 3,670 | 3,729 | 3,724 | 2.84 | 1,170 | 37M | 136B |
| 1404/09/26 | 3,529 | 3,529 | 3,668 | 3,621 | 1.34 | 1,184 | 20M | 73B |
| 1404/09/25 | 3,550 | 3,515 | 3,630 | 3,573 | 0.03 | 990 | 14M | 52B |
| 1404/09/24 | 3,523 | 3,500 | 3,615 | 3,572 | 1.19 | 1,415 | 29M | 103B |
| 1404/09/23 | 3,600 | 3,492 | 3,639 | 3,530 | (1.92) | 2,188 | 36M | 127B |
| 1404/09/22 | 3,600 | 3,556 | 3,644 | 3,599 | (0.22) | 1,788 | 30M | 107B |
| 1404/09/19 | 3,542 | 3,541 | 3,660 | 3,607 | (1.18) | 1,194 | 14M | 51B |
| 1404/09/18 | 3,590 | 3,562 | 3,667 | 3,650 | 2.50 | 938 | 26M | 94B |
| 1404/09/17 | 3,482 | 3,441 | 3,587 | 3,561 | 2.24 | 724 | 11M | 41B |
| 1404/09/16 | 3,565 | 3,466 | 3,600 | 3,483 | (2.52) | 995 | 23M | 80B |
| 1404/09/15 | 3,649 | 3,535 | 3,704 | 3,573 | (1.24) | 935 | 14M | 49B |
| 1404/09/12 | 3,649 | 3,515 | 3,683 | 3,618 | 0.78 | 903 | 24M | 86B |
| 1404/09/11 | 3,590 | 3,562 | 3,590 | 3,590 | 2.98 | 609 | 46M | 164B |
| 1404/09/10 | 3,410 | 3,410 | 3,492 | 3,486 | 2.80 | 372 | 5M | 18B |
| 1404/09/09 | 3,404 | 3,376 | 3,479 | 3,391 | (2.56) | 947 | 25M | 86B |
| 1404/09/08 | 3,552 | 3,469 | 3,552 | 3,480 | (2.68) | 849 | 23M | 81B |
| 1404/09/05 | 3,710 | 3,552 | 3,710 | 3,576 | (2.32) | 564 | 13M | 45B |
| 1404/09/04 | 3,640 | 3,609 | 3,738 | 3,661 | (1.56) | 1,171 | 32M | 118B |
| 1404/09/02 | 3,751 | 3,719 | 3,753 | 3,719 | (3.0) | 342 | 14M | 52B |
| 1404/09/01 | 3,829 | 3,819 | 3,970 | 3,834 | (2.62) | 703 | 31M | 119B |
| 1404/08/28 | 4,010 | 3,927 | 4,160 | 3,937 | (2.74) | 689 | 10M | 39B |
| 1404/08/27 | 4,000 | 3,952 | 4,000 | 4,048 | (0.17) | 27 | 489K | 2B |
| 1404/08/24 | 4,051 | 4,051 | 4,051 | 4,055 | 0.0 | 1 | 2K | 8M |
| 1404/08/21 | 4,249 | 4,051 | 4,249 | 4,055 | (2.9) | 359 | 9M | 38B |
| 1404/08/19 | 4,174 | 4,174 | 4,381 | 4,176 | (2.95) | 842 | 46M | 192B |
| 1404/08/18 | 4,384 | 4,259 | 4,448 | 4,303 | (1.98) | 506 | 17M | 73B |
| 1404/08/17 | 4,412 | 4,244 | 4,415 | 4,390 | 2.40 | 738 | 20M | 87B |
| 1404/08/14 | 4,062 | 4,062 | 4,308 | 4,287 | 2.49 | 598 | 10M | 42B |
| 1404/08/13 | 4,175 | 4,172 | 4,300 | 4,183 | (2.74) | 640 | 8M | 32B |
| 1404/08/12 | 4,274 | 4,237 | 4,418 | 4,301 | (1.53) | 684 | 14M | 61B |
| 1404/08/11 | 4,276 | 4,269 | 4,497 | 4,368 | (0.75) | 527 | 5M | 22B |
| 1404/08/10 | 4,570 | 4,353 | 4,570 | 4,401 | (1.92) | 1,231 | 23M | 103B |
| 1404/08/06 | 4,583 | 4,317 | 4,583 | 4,487 | 0.83 | 1,033 | 33M | 149B |
| 1404/07/27 | 6,670 | 6,490 | 6,890 | 6,750 | 0.90 | 1,807 | 43M | 292B |
| 1404/07/26 | 6,700 | 6,550 | 6,700 | 6,690 | 2.76 | 1,077 | 23M | 154B |
| 1404/07/23 | 6,300 | 6,300 | 6,680 | 6,510 | 0.31 | 717 | 20M | 129B |
| 1404/07/22 | 6,800 | 6,420 | 6,800 | 6,490 | (1.82) | 563 | 9M | 57B |
| 1404/07/21 | 6,610 | 6,500 | 6,610 | 6,610 | 2.96 | 737 | 25M | 163B |
| 1404/07/20 | 6,440 | 6,310 | 6,440 | 6,420 | 2.56 | 382 | 10M | 64B |
| 1404/07/19 | 6,270 | 6,130 | 6,270 | 6,260 | 2.79 | 1,020 | 48M | 299B |
| 1404/07/16 | 6,090 | 6,090 | 6,090 | 6,090 | 2.87 | 257 | 8M | 50B |
| 1404/07/15 | 5,920 | 5,920 | 5,920 | 5,920 | 2.96 | 210 | 5M | 30B |
| 1404/07/14 | 5,750 | 5,750 | 5,750 | 5,750 | 2.86 | 356 | 14M | 80B |
| 1404/07/13 | 5,300 | 5,300 | 5,590 | 5,590 | 2.95 | 321 | 8M | 45B |
| 1404/07/12 | 5,370 | 5,310 | 5,440 | 5,430 | 2.65 | 373 | 10M | 54B |
| 1404/07/09 | 5,101 | 5,101 | 5,415 | 5,290 | 0.61 | 632 | 17M | 88B |
| 1404/07/08 | 5,263 | 5,150 | 5,263 | 5,258 | 2.90 | 753 | 34M | 181B |
| 1404/07/07 | 5,125 | 5,125 | 5,125 | 5,110 | 2.69 | 124 | 3M | 15B |
| 1404/07/06 | 4,994 | 4,994 | 4,994 | 4,976 | 2.62 | 181 | 3M | 14B |
| 1404/07/05 | 4,680 | 4,680 | 4,851 | 4,849 | 2.95 | 324 | 8M | 37B |
| 1404/07/02 | 4,680 | 4,680 | 4,820 | 4,710 | (2.28) | 289 | 4M | 21B |
| 1404/07/01 | 4,830 | 4,800 | 4,880 | 4,820 | (2.43) | 316 | 5M | 26B |
| 1404/06/31 | 5,000 | 4,900 | 5,180 | 4,940 | (2.18) | 677 | 13M | 66B |
| 1404/06/30 | 5,050 | 5,050 | 5,050 | 5,050 | (2.88) | 59 | 5M | 23B |
| 1404/06/29 | 5,100 | 5,100 | 5,100 | 5,200 | (0.97) | 27 | 999K | 5B |
| 1404/06/26 | 5,008 | 5,008 | 5,316 | 5,251 | 1.72 | 828 | 34M | 179B |
| 1404/06/25 | 5,350 | 5,137 | 5,350 | 5,162 | (2.51) | 213 | 6M | 33B |
| 1404/06/24 | 5,301 | 5,160 | 5,301 | 5,295 | 2.88 | 643 | 41M | 218B |
| 1404/06/23 | 5,147 | 5,147 | 5,147 | 5,147 | 2.98 | 133 | 3M | 16B |
| 1404/06/22 | 4,998 | 4,911 | 4,998 | 4,998 | 2.99 | 252 | 15M | 74B |
| 1404/06/18 | 4,720 | 4,720 | 4,854 | 4,853 | 2.97 | 181 | 4M | 18B |
| 1404/06/17 | 4,471 | 4,471 | 4,719 | 4,713 | 2.86 | 254 | 10M | 48B |
| 1404/06/16 | 4,440 | 4,440 | 4,668 | 4,582 | 1.08 | 238 | 2M | 8B |
| 1404/06/15 | 4,498 | 4,440 | 4,674 | 4,533 | (0.11) | 183 | 1M | 5B |
| 1404/06/12 | 4,514 | 4,503 | 4,649 | 4,538 | 0.53 | 196 | 1M | 5B |
| 1404/06/11 | 4,342 | 4,342 | 4,608 | 4,514 | 0.89 | 229 | 1M | 6B |
| 1404/06/09 | 4,415 | 4,342 | 4,598 | 4,474 | (0.02) | 266 | 1M | 6B |
| 1404/06/08 | 4,540 | 4,414 | 4,540 | 4,475 | (1.65) | 130 | 2M | 8B |
| 1404/06/05 | 4,456 | 4,456 | 4,678 | 4,550 | 0.09 | 224 | 1M | 5B |
| 1404/06/04 | 4,454 | 4,454 | 4,550 | 4,546 | (0.98) | 194 | 1M | 6B |
| 1404/06/03 | 4,510 | 4,480 | 4,529 | 4,591 | (0.56) | 200 | 706K | 3B |
| 1404/06/01 | 4,559 | 4,492 | 4,699 | 4,617 | (0.28) | 223 | 810K | 4B |
| 1404/05/29 | 4,578 | 4,541 | 4,729 | 4,630 | (0.17) | 206 | 751K | 3B |
| 1404/05/28 | 4,613 | 4,501 | 4,750 | 4,638 | 0.04 | 432 | 1M | 6B |
| 1404/05/27 | 4,626 | 4,611 | 4,754 | 4,636 | (0.11) | 400 | 3M | 14B |
| 1404/05/26 | 4,693 | 4,600 | 4,750 | 4,641 | 0.54 | 196 | 794K | 4B |
| 1404/05/25 | 4,621 | 4,483 | 4,649 | 4,616 | (0.11) | 354 | 2M | 10B |
| 1404/05/22 | 4,670 | 4,605 | 4,670 | 4,621 | (2.65) | 186 | 3M | 13B |
| 1404/05/21 | 4,710 | 4,689 | 4,790 | 4,747 | (1.8) | 201 | 2M | 9B |
| 1404/05/20 | 4,794 | 4,665 | 4,909 | 4,834 | 0.83 | 241 | 4M | 18B |
| 1404/05/19 | 4,861 | 4,782 | 4,925 | 4,794 | 0.25 | 205 | 829K | 4B |
| 1404/05/18 | 4,636 | 4,636 | 4,920 | 4,782 | 0.06 | 219 | 917K | 4B |
| 1404/05/15 | 4,829 | 4,714 | 4,932 | 4,779 | (1.65) | 223 | 2M | 9B |
| 1404/05/14 | 4,860 | 4,832 | 4,995 | 4,859 | 0.14 | 271 | 670K | 3B |
| 1404/05/13 | 4,706 | 4,706 | 4,873 | 4,852 | 2.54 | 284 | 3M | 15B |
| 1404/05/12 | 4,737 | 4,715 | 4,800 | 4,732 | (0.17) | 389 | 1M | 7B |
| 1404/05/11 | 4,842 | 4,705 | 4,880 | 4,740 | (2.27) | 877 | 9M | 43B |
| 1404/05/08 | 4,750 | 4,750 | 4,920 | 4,850 | (0.82) | 259 | 2M | 7B |
| 1404/05/07 | 4,870 | 4,870 | 4,880 | 4,890 | (2.59) | 133 | 2M | 12B |
| 1404/05/06 | 5,010 | 5,010 | 5,100 | 5,020 | (2.71) | 180 | 3M | 13B |
| 1404/05/05 | 5,190 | 5,110 | 5,190 | 5,160 | (1.9) | 152 | 2M | 10B |
| 1404/05/04 | 5,210 | 5,200 | 5,370 | 5,260 | (1.87) | 375 | 4M | 23B |
| 1404/05/01 | 5,330 | 5,310 | 5,470 | 5,360 | (2.01) | 764 | 4M | 24B |
| 1404/04/31 | 5,510 | 5,340 | 5,510 | 5,470 | 2.24 | 376 | 3M | 18B |
| 1404/04/30 | 5,350 | 5,350 | 5,350 | 5,350 | 2.88 | 164 | 3M | 15B |
| 1404/04/29 | 5,220 | 5,060 | 5,270 | 5,200 | 1.56 | 294 | 2M | 10B |
| 1404/04/28 | 5,120 | 5,100 | 5,220 | 5,120 | 0.20 | 257 | 880K | 5B |
| 1404/04/25 | 5,150 | 5,130 | 5,230 | 5,110 | 0.39 | 181 | 681K | 4B |
| 1404/04/24 | 5,020 | 5,020 | 5,170 | 5,090 | 1.39 | 344 | 2M | 9B |
| 1404/04/23 | 5,080 | 4,960 | 5,080 | 5,020 | (0.2) | 482 | 2M | 10B |
| 1404/04/22 | 5,020 | 4,970 | 5,110 | 5,030 | (1.57) | 575 | 3M | 16B |
| 1404/04/21 | 5,110 | 5,020 | 5,200 | 5,110 | 0.0 | 581 | 3M | 15B |
| 1404/04/18 | 5,040 | 5,040 | 5,100 | 5,110 | (1.54) | 189 | 2M | 8B |
| 1404/04/17 | 5,160 | 5,110 | 5,200 | 5,190 | (1.33) | 174 | 1M | 7B |
| 1404/04/16 | 5,310 | 5,110 | 5,310 | 5,260 | 1.94 | 349 | 4M | 21B |
| 1404/04/11 | 5,140 | 5,140 | 5,380 | 5,160 | (2.46) | 2,286 | 31M | 158B |
| 1404/04/10 | 5,190 | 5,190 | 5,190 | 5,290 | (1.12) | 28 | 950K | 5B |
| 1404/04/09 | 5,300 | 5,300 | 5,300 | 5,350 | (2.01) | 42 | 2M | 9B |
| 1404/04/08 | 5,420 | 5,420 | 5,420 | 5,460 | (2.15) | 37 | 2M | 11B |
| 1404/04/07 | 5,580 | 5,580 | 5,580 | 5,580 | (2.96) | 62 | 4M | 24B |
| 1404/03/21 | 5,790 | 5,670 | 5,900 | 5,750 | 0.17 | 217 | 882K | 5B |
| 1404/03/20 | 5,660 | 5,650 | 5,940 | 5,740 | (1.2) | 362 | 2M | 11B |
| 1404/03/19 | 5,870 | 5,740 | 5,990 | 5,810 | (1.69) | 274 | 2M | 10B |
| 1404/03/18 | 5,910 | 5,880 | 6,220 | 5,910 | (2.48) | 544 | 5M | 32B |
| 1404/03/17 | 6,070 | 6,050 | 6,120 | 6,060 | (2.73) | 120 | 3M | 19B |
| 1404/03/13 | 6,090 | 6,070 | 6,340 | 6,230 | 0.81 | 500 | 3M | 19B |
| 1404/03/12 | 5,950 | 5,920 | 6,210 | 6,180 | 2.49 | 566 | 5M | 29B |
| 1404/03/11 | 6,270 | 6,020 | 6,270 | 6,030 | (2.74) | 561 | 6M | 38B |
| 1404/03/10 | 6,360 | 6,100 | 6,390 | 6,200 | (1.27) | 543 | 4M | 23B |
| 1404/03/07 | 6,160 | 6,110 | 6,410 | 6,280 | (0.16) | 745 | 6M | 35B |
| 1404/03/06 | 6,280 | 6,280 | 6,470 | 6,290 | (2.78) | 712 | 9M | 57B |
| 1404/03/05 | 6,360 | 6,360 | 6,360 | 6,470 | (1.22) | 109 | 1M | 6B |
| 1404/03/04 | 6,420 | 6,390 | 6,420 | 6,550 | (0.46) | 74 | 344K | 2B |
| 1404/03/03 | 6,580 | 6,470 | 6,760 | 6,580 | (1.2) | 349 | 3M | 21B |
| 1404/02/31 | 6,580 | 6,580 | 6,580 | 6,660 | (1.77) | 98 | 1M | 9B |
| 1404/02/30 | 6,970 | 6,570 | 6,970 | 6,780 | 0.15 | 1,170 | 24M | 163B |
| 1404/02/29 | 6,770 | 6,770 | 6,770 | 6,770 | 2.89 | 269 | 3M | 19B |
| 1404/02/28 | 6,680 | 6,680 | 6,680 | 6,580 | 1.39 | 244 | 1M | 7B |
| 1404/02/27 | 6,410 | 6,310 | 6,490 | 6,490 | 2.85 | 481 | 9M | 60B |
| 1404/02/24 | 6,140 | 6,140 | 6,420 | 6,310 | 1.12 | 691 | 4M | 26B |
| 1404/02/23 | 6,150 | 5,980 | 6,300 | 6,240 | 1.96 | 754 | 6M | 36B |
| 1404/02/22 | 6,130 | 6,000 | 6,130 | 6,120 | 2.68 | 677 | 7M | 41B |
| 1404/02/21 | 5,920 | 5,920 | 6,060 | 5,960 | (2.3) | 378 | 2M | 12B |
| 1404/02/20 | 6,300 | 6,090 | 6,300 | 6,100 | (2.71) | 202 | 3M | 16B |
| 1404/02/17 | 6,160 | 6,160 | 6,270 | 6,270 | 2.96 | 521 | 5M | 33B |
| 1404/02/16 | 5,930 | 5,860 | 6,110 | 6,090 | 2.53 | 669 | 5M | 29B |
| 1404/02/15 | 5,930 | 5,830 | 6,050 | 5,940 | 0.85 | 568 | 3M | 17B |
| 1404/02/14 | 5,870 | 5,870 | 6,020 | 5,890 | (2.64) | 574 | 4M | 21B |
| 1404/02/13 | 5,970 | 5,970 | 5,970 | 6,050 | (1.63) | 216 | 1M | 8B |
| 1404/02/10 | 6,190 | 6,030 | 6,190 | 6,150 | 2.33 | 907 | 6M | 40B |
| 1404/02/09 | 6,070 | 5,980 | 6,100 | 6,010 | 1.35 | 396 | 1M | 7B |
| 1404/02/08 | 5,950 | 5,820 | 5,980 | 5,930 | 2.07 | 469 | 2M | 13B |
| 1404/02/07 | 5,630 | 5,520 | 5,850 | 5,810 | 2.29 | 605 | 5M | 30B |
| 1404/02/06 | 5,910 | 5,630 | 5,910 | 5,680 | (2.07) | 1,185 | 9M | 49B |
| 1404/02/03 | 5,800 | 5,490 | 5,800 | 5,800 | 2.84 | 634 | 6M | 37B |
| 1404/01/27 | 6,340 | 6,060 | 6,380 | 6,310 | 1.77 | 839 | 10M | 61B |
| 1404/01/26 | 6,080 | 6,000 | 6,250 | 6,200 | 2.14 | 991 | 8M | 50B |
| 1404/01/25 | 6,080 | 5,970 | 6,080 | 6,070 | 2.71 | 936 | 9M | 54B |
| 1404/01/24 | 5,900 | 5,800 | 5,920 | 5,910 | 2.78 | 368 | 3M | 17B |
| 1404/01/23 | 5,690 | 5,690 | 5,810 | 5,750 | 0.17 | 565 | 2M | 11B |
| 1404/01/20 | 5,900 | 5,690 | 5,920 | 5,740 | (2.05) | 581 | 4M | 22B |
| 1404/01/19 | 5,750 | 5,750 | 5,920 | 5,860 | 1.91 | 867 | 7M | 44B |
| 1404/01/18 | 5,700 | 5,600 | 5,880 | 5,750 | (0.17) | 528 | 2M | 10B |
| 1404/01/17 | 5,780 | 5,750 | 5,920 | 5,760 | (2.7) | 822 | 6M | 33B |
| 1404/01/16 | 6,100 | 5,860 | 6,110 | 5,920 | (1.99) | 873 | 3M | 18B |
| 1404/01/10 | 5,910 | 5,860 | 6,160 | 6,040 | 0.0 | 864 | 3M | 19B |
| 1404/01/09 | 6,170 | 5,990 | 6,310 | 6,040 | (2.11) | 1,052 | 5M | 31B |
| 1404/01/06 | 6,110 | 6,110 | 6,330 | 6,170 | (1.91) | 1,459 | 13M | 78B |
| 1404/01/05 | 6,290 | 6,290 | 6,290 | 6,290 | (2.93) | 201 | 2M | 16B |
| 1403/12/28 | 6,510 | 6,470 | 6,590 | 6,480 | (2.7) | 608 | 4M | 24B |
| 1403/12/27 | 6,630 | 6,610 | 6,800 | 6,660 | (2.2) | 1,360 | 3M | 21B |
| 1403/12/26 | 6,850 | 6,770 | 7,030 | 6,810 | (2.3) | 1,252 | 4M | 24B |
| 1403/12/25 | 7,060 | 6,880 | 7,080 | 6,970 | 1.31 | 387 | 2M | 17B |
| 1403/12/22 | 6,840 | 6,810 | 6,870 | 6,880 | (1.99) | 253 | 1M | 9B |
| 1403/12/21 | 7,000 | 6,920 | 7,000 | 7,020 | (1.54) | 150 | 1M | 7B |
| 1403/12/20 | 7,010 | 7,010 | 7,410 | 7,130 | (1.25) | 662 | 6M | 46B |
| 1403/12/19 | 7,230 | 7,210 | 7,300 | 7,220 | (2.83) | 142 | 2M | 14B |
| 1403/12/18 | 7,520 | 7,100 | 7,520 | 7,430 | 1.64 | 780 | 12M | 93B |
| 1403/12/15 | 7,350 | 7,090 | 7,350 | 7,310 | 2.38 | 348 | 8M | 58B |
| 1403/12/14 | 6,980 | 6,790 | 7,210 | 7,140 | 2.00 | 769 | 7M | 50B |
| 1403/12/13 | 6,980 | 6,980 | 7,300 | 7,000 | (2.64) | 468 | 11M | 79B |
| 1403/12/12 | 7,190 | 7,060 | 7,190 | 7,190 | 2.86 | 368 | 4M | 30B |
| 1403/12/11 | 6,870 | 6,660 | 7,060 | 6,990 | 1.90 | 387 | 2M | 12B |
| 1403/12/08 | 6,760 | 6,750 | 6,950 | 6,860 | (1.29) | 1,013 | 1M | 8B |
| 1403/12/07 | 7,020 | 6,800 | 7,060 | 6,950 | 1.31 | 901 | 4M | 25B |
| 1403/12/06 | 6,610 | 6,610 | 6,920 | 6,860 | 2.08 | 599 | 2M | 11B |
| 1403/12/05 | 6,540 | 6,540 | 6,890 | 6,720 | 0.45 | 693 | 3M | 19B |
| 1403/12/04 | 6,690 | 6,630 | 6,990 | 6,690 | (2.05) | 582 | 5M | 34B |
| 1403/12/01 | 7,000 | 6,790 | 7,010 | 6,830 | (2.29) | 501 | 3M | 20B |
| 1403/11/30 | 6,850 | 6,830 | 7,080 | 6,990 | (0.71) | 447 | 997K | 7B |
| 1403/11/29 | 7,100 | 6,930 | 7,280 | 7,040 | (1.4) | 575 | 2M | 11B |
| 1403/11/28 | 7,080 | 7,080 | 7,470 | 7,140 | (2.06) | 611 | 3M | 23B |
| 1403/11/27 | 7,120 | 7,120 | 7,120 | 7,290 | (0.55) | 84 | 385K | 3B |
| 1403/11/23 | 7,590 | 7,280 | 7,590 | 7,330 | (2.27) | 356 | 2M | 11B |
| 1403/11/21 | 7,450 | 7,450 | 7,690 | 7,500 | (2.34) | 697 | 4M | 27B |
| 1403/11/17 | 8,010 | 7,570 | 8,010 | 7,680 | (1.54) | 724 | 2M | 17B |
| 1403/11/16 | 7,600 | 7,600 | 7,820 | 7,800 | 2.63 | 532 | 2M | 16B |
| 1403/11/15 | 7,640 | 7,450 | 7,780 | 7,600 | 0.0 | 539 | 811K | 6B |
| 1403/11/14 | 7,430 | 7,430 | 7,780 | 7,600 | 0.26 | 964 | 2M | 13B |
| 1403/11/13 | 7,570 | 7,570 | 7,800 | 7,580 | (2.82) | 691 | 6M | 43B |
| 1403/11/10 | 8,030 | 7,800 | 8,220 | 7,800 | (2.99) | 600 | 5M | 36B |
| 1403/11/08 | 8,060 | 8,030 | 8,280 | 8,040 | (2.78) | 904 | 4M | 31B |
| 1403/11/07 | 8,490 | 8,120 | 8,610 | 8,270 | (1.19) | 1,002 | 5M | 38B |
| 1403/11/06 | 8,350 | 8,170 | 8,380 | 8,370 | 2.83 | 769 | 4M | 32B |
| 1403/11/03 | 7,770 | 7,770 | 8,170 | 8,140 | 2.52 | 1,005 | 3M | 25B |
| 1403/11/02 | 7,920 | 7,870 | 8,240 | 7,940 | (2.1) | 1,216 | 4M | 33B |
| 1403/11/01 | 8,070 | 8,030 | 8,450 | 8,110 | (1.93) | 592 | 4M | 32B |
| 1403/10/30 | 8,260 | 8,260 | 8,500 | 8,270 | (2.82) | 715 | 8M | 70B |
| 1403/10/29 | 8,640 | 8,140 | 8,640 | 8,510 | 1.43 | 1,295 | 15M | 127B |
| 1403/10/10 | 11,600 | 11,320 | 12,000 | 11,740 | 0.69 | 1,608 | 15M | 173B |
| 1403/10/09 | 12,230 | 11,640 | 12,230 | 11,660 | (2.75) | 509 | 3M | 34B |
| 1403/10/08 | 12,180 | 11,800 | 12,200 | 11,990 | 0.50 | 1,014 | 5M | 56B |
| 1403/10/05 | 11,920 | 11,700 | 12,280 | 11,930 | (1.08) | 933 | 5M | 55B |
| 1403/10/04 | 12,590 | 11,950 | 12,650 | 12,060 | (2.03) | 1,298 | 7M | 82B |
| 1403/10/03 | 12,270 | 12,070 | 12,340 | 12,310 | 2.67 | 1,145 | 4M | 48B |
| 1403/10/02 | 11,950 | 11,420 | 12,070 | 11,990 | 2.30 | 932 | 6M | 72B |
| 1403/10/01 | 11,250 | 11,250 | 11,770 | 11,720 | 2.54 | 431 | 1M | 15B |
| 1403/09/28 | 11,420 | 11,420 | 11,600 | 11,430 | (2.89) | 1,682 | 5M | 59B |
| 1403/09/27 | 11,750 | 11,750 | 12,060 | 11,770 | (2.81) | 438 | 2M | 20B |
| 1403/09/26 | 12,110 | 12,070 | 12,500 | 12,110 | (2.65) | 893 | 5M | 59B |
| 1403/09/25 | 12,150 | 12,150 | 12,880 | 12,440 | (0.64) | 1,314 | 12M | 146B |
| 1403/09/24 | 12,550 | 12,320 | 12,550 | 12,520 | 2.71 | 1,282 | 14M | 170B |
| 1403/09/21 | 12,140 | 12,140 | 12,140 | 12,190 | (2.56) | 205 | 1M | 13B |
| 1403/09/20 | 12,900 | 12,390 | 12,900 | 12,510 | (2.04) | 348 | 3M | 33B |
| 1403/09/19 | 12,770 | 12,450 | 12,770 | 12,770 | 2.98 | 619 | 6M | 75B |
| 1403/09/18 | 12,190 | 11,780 | 12,500 | 12,400 | 2.14 | 991 | 9M | 113B |
| 1403/09/17 | 12,610 | 11,890 | 12,610 | 12,140 | (0.9) | 1,639 | 18M | 217B |
| 1403/09/14 | 12,250 | 12,250 | 12,250 | 12,250 | 2.94 | 366 | 1M | 17B |
| 1403/09/13 | 11,900 | 11,900 | 11,900 | 11,900 | 2.94 | 278 | 3M | 30B |
| 1403/09/12 | 11,810 | 11,810 | 11,810 | 11,560 | 0.78 | 281 | 352K | 4B |
| 1403/09/11 | 11,690 | 11,690 | 11,690 | 11,470 | 1.06 | 204 | 469K | 5B |
| 1403/09/10 | 11,400 | 11,400 | 11,400 | 11,350 | 2.53 | 363 | 1M | 13B |
| 1403/09/07 | 11,180 | 11,180 | 11,180 | 11,070 | 1.93 | 283 | 1M | 11B |
| 1403/09/06 | 10,860 | 10,860 | 10,860 | 10,860 | 2.94 | 305 | 2M | 23B |
| 1403/09/05 | 10,750 | 10,750 | 10,750 | 10,550 | 1.05 | 218 | 537K | 6B |
| 1403/09/04 | 10,440 | 10,440 | 10,440 | 10,440 | 2.96 | 268 | 2M | 23B |
| 1403/09/03 | 10,260 | 10,260 | 10,260 | 10,140 | 1.71 | 249 | 898K | 9B |
| 1403/08/30 | 9,970 | 9,490 | 9,990 | 9,970 | 2.78 | 366 | 3M | 30B |
| 1403/08/29 | 9,710 | 9,480 | 9,710 | 9,700 | 2.86 | 536 | 5M | 45B |
| 1403/08/28 | 9,210 | 9,210 | 9,560 | 9,430 | 1.51 | 260 | 863K | 8B |
| 1403/08/27 | 9,300 | 8,910 | 9,300 | 9,290 | 2.88 | 499 | 3M | 32B |
| 1403/08/26 | 9,140 | 8,740 | 9,140 | 9,030 | 1.69 | 256 | 952K | 9B |
| 1403/08/23 | 8,720 | 8,630 | 9,070 | 8,880 | 0.34 | 437 | 3M | 23B |
| 1403/08/22 | 8,870 | 8,790 | 9,090 | 8,850 | (2.32) | 448 | 2M | 20B |
| 1403/08/21 | 9,360 | 8,820 | 9,360 | 9,060 | (0.33) | 461 | 3M | 26B |
| 1403/08/20 | 9,170 | 9,110 | 9,170 | 9,090 | 2.02 | 256 | 1M | 11B |
| 1403/08/19 | 8,920 | 8,550 | 8,980 | 8,910 | 2.18 | 327 | 1M | 12B |
| 1403/08/16 | 8,580 | 8,520 | 8,950 | 8,720 | (0.23) | 247 | 348K | 3B |
| 1403/08/15 | 8,760 | 8,510 | 8,980 | 8,740 | 0.23 | 247 | 540K | 5B |
| 1403/08/14 | 8,730 | 8,720 | 9,240 | 8,720 | (2.9) | 352 | 4M | 34B |
| 1403/08/13 | 9,040 | 8,960 | 9,040 | 8,980 | (2.71) | 161 | 1M | 13B |
| 1403/08/12 | 9,400 | 9,110 | 9,500 | 9,230 | (1.7) | 324 | 1M | 11B |
| 1403/08/09 | 9,140 | 9,120 | 9,490 | 9,390 | (0.11) | 284 | 225K | 2B |
| 1403/08/08 | 9,230 | 9,210 | 9,490 | 9,400 | (0.95) | 230 | 588K | 5B |
| 1403/08/07 | 9,580 | 9,350 | 9,580 | 9,490 | 1.93 | 320 | 1M | 13B |
| 1403/08/06 | 9,500 | 9,500 | 9,500 | 9,310 | 0.87 | 208 | 495K | 5B |
| 1403/08/05 | 9,000 | 9,000 | 9,380 | 9,230 | 1.32 | 266 | 742K | 7B |
| 1403/08/02 | 9,070 | 9,070 | 9,400 | 9,110 | (2.57) | 315 | 1M | 12B |
| 1403/08/01 | 9,350 | 9,350 | 9,350 | 9,350 | (2.91) | 280 | 2M | 15B |
| 1403/07/30 | 9,460 | 9,460 | 9,460 | 9,630 | (1.23) | 39 | 612K | 6B |
| 1403/07/29 | 9,570 | 9,570 | 9,570 | 9,750 | (1.12) | 34 | 575K | 6B |
| 1403/07/28 | 9,710 | 9,710 | 9,710 | 9,860 | (1.5) | 40 | 750K | 7B |
| 1403/07/25 | 9,950 | 9,950 | 10,490 | 10,010 | (2.34) | 206 | 1M | 12B |
| 1403/07/24 | 10,300 | 10,010 | 10,300 | 10,250 | (0.58) | 149 | 320K | 3B |
| 1403/07/23 | 10,500 | 10,300 | 10,790 | 10,310 | (2.83) | 264 | 3M | 30B |
| 1403/07/22 | 10,770 | 10,210 | 10,770 | 10,610 | 1.43 | 501 | 2M | 23B |
| 1403/07/21 | 10,270 | 10,110 | 10,490 | 10,460 | 2.65 | 414 | 2M | 23B |
| 1403/07/18 | 10,200 | 10,100 | 10,270 | 10,190 | 0.20 | 444 | 549K | 6B |
| 1403/07/17 | 10,140 | 10,140 | 10,200 | 10,170 | (0.68) | 186 | 1M | 11B |
| 1403/07/16 | 10,210 | 10,210 | 10,220 | 10,240 | (0.68) | 225 | 1M | 11B |
| 1403/07/15 | 10,210 | 10,210 | 10,210 | 10,310 | 0.0 | 9 | 12K | 123M |
| 1403/07/14 | 10,220 | 10,220 | 10,220 | 10,310 | (0.1) | 6 | 110K | 1B |
| 1403/07/11 | 10,220 | 10,220 | 10,220 | 10,320 | 0.0 | 11 | 20K | 205M |
| 1403/07/10 | 10,280 | 10,280 | 10,440 | 10,320 | (0.58) | 112 | 932K | 10B |
| 1403/07/09 | 10,470 | 10,280 | 10,470 | 10,380 | 0.0 | 282 | 2M | 22B |
| 1403/07/08 | 10,240 | 10,240 | 10,440 | 10,380 | 0.39 | 340 | 2M | 23B |
| 1403/07/07 | 10,340 | 10,340 | 10,500 | 10,340 | (0.96) | 373 | 6M | 63B |
| 1403/07/04 | 10,510 | 10,000 | 10,510 | 10,440 | 2.25 | 551 | 4M | 39B |
| 1403/07/03 | 9,820 | 9,820 | 10,260 | 10,210 | 2.41 | 381 | 2M | 17B |
| 1403/07/02 | 9,990 | 9,580 | 10,030 | 9,970 | 2.36 | 497 | 4M | 43B |
| 1403/07/01 | 9,860 | 9,520 | 9,860 | 9,740 | 1.67 | 591 | 5M | 53B |
| 1403/06/28 | 9,680 | 9,680 | 9,680 | 9,580 | 1.91 | 134 | 1M | 11B |
| 1403/06/27 | 9,400 | 9,400 | 9,400 | 9,400 | 2.96 | 185 | 2M | 16B |
| 1403/06/26 | 9,280 | 9,140 | 9,280 | 9,130 | 1.33 | 250 | 810K | 8B |
| 1403/06/25 | 9,050 | 8,800 | 9,050 | 9,010 | 2.50 | 289 | 2M | 15B |
| 1403/06/24 | 8,870 | 8,720 | 8,880 | 8,790 | 1.85 | 286 | 1M | 10B |
| 1403/06/21 | 8,490 | 8,490 | 8,770 | 8,630 | 1.29 | 258 | 885K | 8B |
| 1403/06/20 | 8,630 | 8,530 | 8,730 | 8,520 | 0.47 | 238 | 442K | 4B |
| 1403/06/19 | 8,200 | 8,160 | 8,610 | 8,480 | 1.19 | 434 | 2M | 20B |
| 1403/06/18 | 8,380 | 8,370 | 8,500 | 8,380 | (2.78) | 242 | 2M | 16B |
| 1403/06/17 | 8,620 | 8,600 | 9,000 | 8,620 | (2.71) | 287 | 2M | 16B |
| 1403/06/13 | 8,900 | 8,810 | 9,000 | 8,860 | (1.34) | 282 | 2M | 14B |
| 1403/06/11 | 9,140 | 8,860 | 9,150 | 8,980 | 0.0 | 315 | 2M | 14B |
| 1403/06/10 | 8,890 | 8,880 | 8,980 | 8,980 | 1.93 | 366 | 3M | 25B |
| 1403/06/07 | 8,780 | 8,650 | 8,880 | 8,810 | 1.15 | 312 | 1M | 12B |
| 1403/06/06 | 8,900 | 8,590 | 8,900 | 8,710 | (0.23) | 257 | 818K | 7B |
| 1403/06/05 | 8,640 | 8,640 | 8,740 | 8,730 | 1.87 | 241 | 2M | 15B |
| 1403/06/03 | 8,400 | 8,350 | 8,640 | 8,570 | 1.06 | 337 | 1M | 9B |
| 1403/05/31 | 8,500 | 8,400 | 8,630 | 8,480 | (0.24) | 322 | 520K | 4B |
| 1403/05/30 | 8,420 | 8,400 | 8,660 | 8,500 | (0.82) | 259 | 1M | 11B |
| 1403/05/29 | 8,510 | 8,340 | 8,680 | 8,570 | 0.71 | 303 | 1M | 10B |
| 1403/05/28 | 8,500 | 8,500 | 8,560 | 8,510 | 1.31 | 188 | 1M | 11B |
| 1403/05/27 | 8,410 | 8,410 | 8,500 | 8,400 | 0.72 | 188 | 642K | 5B |
| 1403/05/24 | 8,400 | 8,400 | 8,400 | 8,340 | 0.24 | 163 | 516K | 4B |
| 1403/05/23 | 8,250 | 8,250 | 8,290 | 8,320 | (0.12) | 153 | 311K | 3B |
| 1403/05/22 | 8,270 | 8,270 | 8,310 | 8,330 | (0.24) | 153 | 434K | 4B |
| 1403/05/21 | 8,310 | 8,280 | 8,410 | 8,350 | (0.12) | 200 | 244K | 2B |
| 1403/05/20 | 8,420 | 8,370 | 8,420 | 8,360 | 0.24 | 215 | 541K | 5B |
| 1403/05/16 | 8,240 | 8,240 | 8,400 | 8,340 | 0.24 | 280 | 984K | 8B |
| 1403/05/15 | 8,320 | 8,320 | 8,350 | 8,320 | (0.95) | 279 | 2M | 14B |
| 1403/05/14 | 8,400 | 8,400 | 8,440 | 8,400 | (0.94) | 335 | 2M | 15B |
| 1403/05/13 | 8,550 | 8,480 | 8,890 | 8,480 | (5.99) | 479 | 8M | 70B |
| 1403/05/10 | 8,980 | 8,980 | 9,300 | 9,020 | (5.55) | 531 | 4M | 38B |
| 1403/05/09 | 9,340 | 9,300 | 9,640 | 9,550 | (1.14) | 338 | 685K | 6B |
| 1403/05/08 | 9,800 | 9,380 | 9,800 | 9,660 | (1.23) | 327 | 1M | 10B |
| 1403/05/06 | 9,890 | 9,500 | 10,090 | 9,780 | (2.0) | 401 | 1M | 10B |
| 1403/05/03 | 9,860 | 9,690 | 10,100 | 9,980 | (0.3) | 426 | 979K | 10B |
| 1403/05/02 | 10,100 | 9,800 | 10,270 | 10,010 | (0.2) | 453 | 777K | 8B |
| 1403/05/01 | 10,300 | 9,960 | 10,490 | 10,030 | (5.29) | 531 | 2M | 21B |
| 1403/04/31 | 11,200 | 10,500 | 11,200 | 10,590 | (5.19) | 363 | 2M | 17B |
| 1403/04/30 | 11,170 | 11,000 | 11,170 | 11,170 | 5.98 | 510 | 4M | 43B |
| 1403/04/27 | 10,570 | 10,110 | 10,570 | 10,540 | 5.61 | 541 | 4M | 40B |
| 1403/04/24 | 9,730 | 9,730 | 10,050 | 9,980 | (0.1) | 271 | 738K | 7B |
| 1403/04/23 | 9,650 | 9,650 | 10,150 | 9,990 | (1.09) | 236 | 871K | 9B |
| 1403/04/20 | 10,170 | 9,610 | 10,240 | 10,100 | (0.2) | 398 | 717K | 7B |
| 1403/04/19 | 9,900 | 9,900 | 10,570 | 10,120 | 0.30 | 342 | 594K | 6B |
| 1403/04/18 | 9,900 | 9,900 | 10,210 | 10,090 | 0.0 | 460 | 612K | 6B |
| 1403/04/17 | 10,580 | 9,840 | 10,580 | 10,090 | 0.0 | 507 | 2M | 16B |
| 1403/04/16 | 10,090 | 10,090 | 10,090 | 10,090 | 5.99 | 277 | 2M | 16B |
| 1403/04/13 | 9,500 | 9,430 | 9,800 | 9,520 | (1.55) | 324 | 2M | 15B |
| 1403/04/12 | 9,710 | 9,500 | 9,800 | 9,670 | (0.1) | 354 | 1M | 11B |
| 1403/04/11 | 9,150 | 9,150 | 9,800 | 9,680 | (0.31) | 314 | 375K | 4B |
| 1403/04/10 | 9,470 | 9,300 | 9,890 | 9,710 | (1.82) | 455 | 673K | 6B |
| 1403/04/09 | 10,000 | 9,680 | 10,150 | 9,890 | (0.9) | 470 | 3M | 25B |
| 1403/04/06 | 10,110 | 9,890 | 10,110 | 9,980 | 0.20 | 363 | 928K | 9B |
| 1403/04/04 | 9,900 | 9,860 | 10,090 | 9,960 | (0.99) | 467 | 1M | 13B |
| 1403/04/03 | 9,940 | 9,940 | 10,130 | 10,060 | 1.21 | 408 | 1M | 10B |
| 1403/04/02 | 9,950 | 9,610 | 9,950 | 9,940 | 1.84 | 432 | 3M | 26B |
| 1403/03/30 | 9,580 | 9,580 | 9,880 | 9,760 | 0.0 | 228 | 218K | 2B |
| 1403/03/29 | 9,720 | 9,720 | 9,800 | 9,760 | (1.51) | 815 | 1M | 12B |
| 1403/03/27 | 9,800 | 9,800 | 9,800 | 9,910 | (0.8) | 564 | 642K | 6B |
| 1403/03/26 | 9,920 | 9,850 | 9,920 | 9,990 | (0.6) | 151 | 431K | 4B |
| 1403/03/23 | 10,140 | 9,930 | 10,150 | 10,050 | (0.79) | 378 | 665K | 7B |
| 1403/03/22 | 10,020 | 9,990 | 10,350 | 10,130 | (0.59) | 1,027 | 2M | 24B |
| 1403/03/21 | 10,180 | 10,180 | 10,460 | 10,190 | (1.83) | 644 | 3M | 27B |
| 1403/03/20 | 10,200 | 10,200 | 10,200 | 10,380 | (0.19) | 47 | 170K | 2B |
| 1403/03/19 | 10,210 | 10,210 | 10,210 | 10,400 | (0.1) | 33 | 48K | 491M |
| 1403/03/16 | 10,230 | 10,230 | 10,230 | 10,410 | (0.19) | 72 | 128K | 1B |
| 1403/03/13 | 10,240 | 10,240 | 10,240 | 10,430 | (0.1) | 50 | 66K | 678M |
| 1403/03/12 | 10,530 | 10,330 | 10,620 | 10,440 | (0.95) | 460 | 1M | 13B |
| 1403/03/09 | 10,370 | 10,370 | 10,670 | 10,540 | 0.19 | 335 | 443K | 5B |
| 1403/03/08 | 10,260 | 10,260 | 10,660 | 10,520 | 0.57 | 425 | 1M | 12B |
| 1403/03/07 | 10,320 | 10,320 | 10,320 | 10,460 | (0.66) | 117 | 487K | 5B |
| 1403/03/06 | 10,360 | 10,360 | 10,360 | 10,530 | (0.38) | 69 | 293K | 3B |
| 1403/03/05 | 10,930 | 10,510 | 10,930 | 10,570 | (1.4) | 329 | 1M | 13B |
| 1403/03/01 | 10,350 | 10,350 | 10,750 | 10,720 | 1.71 | 254 | 1M | 13B |
| 1403/02/30 | 10,850 | 10,290 | 10,900 | 10,540 | (2.68) | 574 | 5M | 50B |
| 1403/02/29 | 10,560 | 10,550 | 11,140 | 10,830 | 1.21 | 632 | 812K | 9B |
| 1403/02/26 | 10,650 | 10,530 | 10,860 | 10,700 | (0.56) | 560 | 924K | 10B |
| 1403/02/25 | 10,610 | 10,610 | 11,140 | 10,760 | 0.28 | 358 | 547K | 6B |
| 1403/02/24 | 10,560 | 10,470 | 10,860 | 10,730 | (0.37) | 584 | 2M | 19B |
| 1403/02/23 | 11,000 | 10,550 | 11,100 | 10,770 | (2.97) | 717 | 3M | 27B |
| 1403/02/22 | 11,070 | 10,900 | 11,170 | 11,100 | (0.63) | 421 | 550K | 6B |
| 1403/02/19 | 11,050 | 11,050 | 11,300 | 11,170 | 0.27 | 492 | 949K | 11B |
| 1403/02/18 | 11,100 | 11,070 | 11,330 | 11,140 | 0.45 | 456 | 731K | 8B |
| 1403/02/17 | 11,300 | 11,000 | 11,390 | 11,090 | (2.63) | 592 | 2M | 20B |
| 1403/02/16 | 11,650 | 11,130 | 11,770 | 11,390 | (2.06) | 703 | 1M | 15B |
| 1403/02/12 | 11,350 | 11,350 | 11,800 | 11,630 | 0.87 | 500 | 1M | 12B |
| 1403/02/11 | 11,930 | 11,490 | 12,020 | 11,530 | (4.63) | 884 | 5M | 56B |
| 1403/02/10 | 12,010 | 11,930 | 12,470 | 12,090 | (2.34) | 720 | 4M | 53B |
| 1403/02/09 | 12,710 | 12,290 | 13,160 | 12,380 | (4.25) | 562 | 2M | 29B |
| 1403/02/08 | 12,890 | 12,770 | 13,460 | 12,930 | (1.3) | 637 | 2M | 25B |
| 1403/02/05 | 12,840 | 12,840 | 13,490 | 13,100 | 1.00 | 605 | 2M | 21B |
| 1403/02/04 | 13,050 | 12,890 | 13,190 | 12,970 | (1.37) | 602 | 2M | 20B |
| 1403/02/03 | 13,530 | 13,060 | 13,530 | 13,150 | 0.15 | 584 | 3M | 35B |
| 1403/02/02 | 13,410 | 12,900 | 13,800 | 13,130 | (1.13) | 1,687 | 6M | 78B |
| 1403/02/01 | 12,950 | 12,430 | 13,590 | 13,280 | 2.55 | 838 | 4M | 56B |
| 1403/01/29 | 13,070 | 12,940 | 13,070 | 12,950 | (0.92) | 643 | 4M | 48B |
| 1403/01/21 | 13,790 | 13,520 | 14,000 | 13,770 | 2.30 | 1,758 | 10M | 141B |
| 1403/01/20 | 13,390 | 13,150 | 13,530 | 13,460 | 4.42 | 1,312 | 8M | 102B |
| 1403/01/19 | 11,960 | 11,950 | 13,030 | 12,890 | 3.87 | 1,294 | 8M | 108B |
| 1403/01/18 | 12,980 | 11,970 | 12,980 | 12,410 | (1.19) | 1,780 | 4M | 54B |
| 1403/01/15 | 12,720 | 12,320 | 12,940 | 12,560 | (2.64) | 1,295 | 5M | 65B |
| 1403/01/14 | 12,940 | 12,870 | 13,180 | 12,900 | (4.73) | 1,010 | 3M | 44B |
| 1403/01/11 | 13,700 | 13,210 | 13,790 | 13,540 | 2.73 | 1,070 | 2M | 34B |
| 1403/01/08 | 13,590 | 12,920 | 13,630 | 13,180 | (3.09) | 1,975 | 12M | 155B |
| 1403/01/07 | 13,770 | 13,180 | 13,770 | 13,600 | 3.66 | 2,426 | 16M | 218B |
| 1403/01/06 | 13,120 | 13,120 | 13,120 | 13,120 | 4.96 | 349 | 1M | 17B |
| 1403/01/05 | 12,640 | 12,640 | 12,640 | 12,500 | 3.82 | 318 | 951K | 12B |
| 1402/12/28 | 11,740 | 11,740 | 12,050 | 12,040 | 4.88 | 376 | 1M | 18B |
| 1402/12/27 | 10,910 | 10,910 | 11,580 | 11,480 | 4.08 | 818 | 4M | 49B |
| 1402/12/26 | 11,000 | 10,840 | 11,310 | 11,030 | (1.25) | 689 | 2M | 19B |
| 1402/12/23 | 11,030 | 10,990 | 11,400 | 11,170 | (0.36) | 648 | 2M | 22B |
| 1402/12/22 | 11,260 | 11,000 | 11,530 | 11,210 | (1.23) | 665 | 2M | 27B |
| 1402/12/21 | 11,360 | 11,250 | 11,590 | 11,350 | (1.3) | 780 | 2M | 19B |
| 1402/12/20 | 11,280 | 11,270 | 11,660 | 11,500 | 0.88 | 651 | 2M | 19B |
| 1402/12/19 | 11,220 | 11,210 | 11,560 | 11,400 | 2.43 | 777 | 2M | 28B |
| 1402/12/16 | 11,110 | 10,980 | 11,340 | 11,130 | (1.77) | 731 | 2M | 23B |
| 1402/12/15 | 11,170 | 11,140 | 11,750 | 11,330 | 0.35 | 841 | 2M | 26B |
| 1402/12/14 | 11,500 | 11,150 | 11,500 | 11,290 | (2.67) | 619 | 2M | 17B |
| 1402/12/13 | 11,700 | 11,400 | 11,850 | 11,600 | 1.49 | 850 | 3M | 34B |
| 1402/12/12 | 11,020 | 11,020 | 11,630 | 11,430 | 3.07 | 934 | 3M | 35B |
| 1402/12/09 | 10,600 | 10,560 | 11,190 | 11,090 | 4.03 | 1,050 | 6M | 61B |
| 1402/12/08 | 10,490 | 10,470 | 11,150 | 10,660 | (1.57) | 779 | 2M | 25B |
| 1402/12/07 | 11,500 | 10,730 | 11,500 | 10,830 | (4.07) | 860 | 3M | 30B |
| 1402/12/05 | 11,410 | 11,000 | 11,880 | 11,290 | (2.17) | 861 | 2M | 23B |
| 1402/12/02 | 11,460 | 11,410 | 11,710 | 11,540 | (1.45) | 857 | 1M | 16B |
| 1402/12/01 | 12,140 | 11,400 | 12,140 | 11,710 | (1.76) | 769 | 2M | 25B |
| 1402/11/30 | 11,560 | 11,560 | 12,190 | 11,920 | 2.67 | 871 | 2M | 29B |
| 1402/11/29 | 11,790 | 11,520 | 11,900 | 11,610 | (0.68) | 772 | 2M | 20B |
| 1402/11/28 | 11,780 | 11,510 | 11,910 | 11,690 | (0.76) | 928 | 2M | 24B |
| 1402/11/25 | 11,910 | 11,600 | 12,140 | 11,780 | (3.28) | 1,789 | 4M | 47B |
| 1402/11/24 | 12,030 | 12,010 | 12,600 | 12,180 | (2.25) | 1,141 | 2M | 26B |
| 1402/11/23 | 12,670 | 12,230 | 13,050 | 12,460 | (2.96) | 1,123 | 5M | 57B |
| 1402/11/21 | 12,770 | 12,640 | 13,190 | 12,840 | (0.23) | 825 | 2M | 24B |
| 1402/11/18 | 12,870 | 12,770 | 13,100 | 12,870 | (0.77) | 1,118 | 1M | 18B |
| 1402/11/17 | 12,940 | 12,850 | 13,230 | 12,970 | (0.23) | 657 | 1M | 18B |
| 1402/11/16 | 13,050 | 12,890 | 13,170 | 13,000 | (0.38) | 704 | 972K | 13B |
| 1402/11/15 | 13,250 | 12,900 | 13,400 | 13,050 | (0.53) | 659 | 2M | 25B |
| 1402/11/14 | 13,000 | 12,650 | 13,480 | 13,120 | 1.00 | 1,207 | 5M | 61B |
| 1402/11/11 | 12,650 | 12,650 | 13,400 | 12,990 | 1.17 | 851 | 2M | 21B |
| 1402/11/10 | 12,860 | 12,670 | 13,270 | 12,840 | (1.53) | 1,590 | 3M | 41B |
| 1402/11/09 | 13,420 | 12,900 | 13,420 | 13,040 | (2.69) | 970 | 2M | 31B |
| 1402/11/08 | 13,100 | 13,100 | 13,650 | 13,400 | 1.82 | 1,039 | 3M | 39B |
| 1402/11/07 | 13,010 | 13,000 | 13,600 | 13,160 | 0.53 | 820 | 2M | 23B |
| 1402/11/04 | 13,140 | 12,890 | 13,400 | 13,090 | 0.31 | 798 | 2M | 33B |
| 1402/11/03 | 13,900 | 12,980 | 13,900 | 13,050 | (4.47) | 1,376 | 7M | 88B |
| 1402/11/02 | 13,730 | 13,160 | 14,060 | 13,660 | (1.3) | 947 | 2M | 28B |
| 1402/11/01 | 13,940 | 13,700 | 14,100 | 13,840 | (1.21) | 786 | 2M | 31B |
| 1402/10/30 | 14,370 | 13,870 | 14,600 | 14,010 | (4.04) | 1,454 | 5M | 63B |
| 1402/10/27 | 14,420 | 14,250 | 14,900 | 14,600 | 0.62 | 949 | 2M | 22B |
| 1402/10/26 | 15,000 | 14,390 | 15,000 | 14,510 | (2.75) | 672 | 2M | 23B |
| 1402/10/25 | 14,760 | 14,690 | 15,230 | 14,920 | 0.81 | 631 | 1M | 18B |
| 1402/10/24 | 14,860 | 14,700 | 15,070 | 14,800 | (1.79) | 1,494 | 4M | 63B |
| 1402/10/23 | 15,360 | 14,980 | 15,570 | 15,070 | (4.38) | 1,600 | 5M | 72B |
| 1402/10/20 | 16,160 | 15,430 | 16,160 | 15,760 | 0.77 | 1,137 | 4M | 56B |
| 1402/10/19 | 15,250 | 14,700 | 15,880 | 15,640 | 3.37 | 2,032 | 12M | 195B |
| 1402/10/18 | 15,290 | 14,910 | 15,340 | 15,130 | 1.82 | 1,109 | 3M | 51B |
| 1402/10/17 | 14,300 | 14,220 | 14,910 | 14,860 | 4.65 | 905 | 3M | 47B |
| 1402/10/16 | 14,320 | 14,010 | 14,600 | 14,200 | (0.84) | 873 | 2M | 27B |
| 1402/10/13 | 14,500 | 14,200 | 14,550 | 14,320 | (1.98) | 963 | 2M | 33B |
| 1402/10/12 | 14,850 | 14,410 | 15,240 | 14,610 | (2.14) | 1,031 | 3M | 38B |
| 1402/10/11 | 15,150 | 14,750 | 15,280 | 14,930 | (2.35) | 1,606 | 3M | 49B |
| 1402/10/10 | 15,400 | 15,090 | 16,000 | 15,290 | (3.72) | 2,226 | 9M | 143B |
| 1402/10/09 | 16,100 | 15,390 | 16,550 | 15,880 | (1.61) | 1,664 | 6M | 102B |
| 1402/10/06 | 15,620 | 15,620 | 16,350 | 16,140 | 2.48 | 1,685 | 3M | 43B |
| 1402/10/05 | 15,710 | 15,620 | 16,200 | 15,750 | (3.96) | 1,891 | 9M | 141B |
| 1402/10/04 | 16,450 | 15,840 | 17,200 | 16,400 | 0.06 | 3,139 | 17M | 285B |
| 1402/10/03 | 16,560 | 15,860 | 16,700 | 16,390 | 0.80 | 2,157 | 13M | 205B |
| 1402/10/02 | 15,950 | 15,950 | 16,290 | 16,260 | 4.77 | 2,892 | 20M | 326B |
| 1402/09/29 | 14,950 | 14,900 | 15,610 | 15,520 | 4.37 | 1,470 | 10M | 153B |
| 1402/09/28 | 15,090 | 14,500 | 15,390 | 14,870 | (1.46) | 1,176 | 4M | 52B |
| 1402/09/27 | 14,850 | 14,850 | 15,300 | 15,090 | 0.94 | 1,244 | 3M | 51B |
| 1402/09/25 | 15,430 | 14,700 | 15,430 | 14,950 | (2.1) | 1,384 | 4M | 62B |
| 1402/09/22 | 15,500 | 15,200 | 15,990 | 15,270 | (4.5) | 1,810 | 10M | 147B |
| 1402/09/21 | 15,850 | 15,740 | 16,220 | 15,990 | 3.50 | 2,188 | 15M | 241B |
| 1402/09/20 | 15,330 | 14,810 | 15,850 | 15,450 | 0.85 | 1,723 | 9M | 132B |
| 1402/09/19 | 15,230 | 14,710 | 15,610 | 15,320 | 1.66 | 1,654 | 8M | 128B |
| 1402/09/18 | 14,940 | 14,750 | 15,230 | 15,070 | 3.86 | 2,297 | 10M | 155B |
| 1402/09/15 | 14,510 | 14,510 | 14,510 | 14,510 | 4.99 | 385 | 2M | 36B |
| 1402/09/12 | 13,820 | 13,820 | 13,820 | 13,820 | 4.94 | 818 | 6M | 85B |
| 1402/09/11 | 12,820 | 12,790 | 13,370 | 13,170 | 3.38 | 1,337 | 6M | 77B |
| 1402/09/08 | 12,670 | 12,650 | 12,990 | 12,740 | (0.16) | 942 | 3M | 32B |
| 1402/09/07 | 12,650 | 12,620 | 12,940 | 12,760 | (0.62) | 838 | 3M | 36B |
| 1402/09/06 | 12,550 | 12,540 | 13,090 | 12,840 | 1.82 | 941 | 2M | 29B |
| 1402/09/05 | 12,700 | 12,480 | 12,970 | 12,610 | (1.48) | 872 | 2M | 25B |
| 1402/09/04 | 12,810 | 12,690 | 12,980 | 12,800 | (1.01) | 864 | 2M | 30B |
| 1402/09/01 | 13,300 | 12,800 | 13,300 | 12,930 | (1.22) | 933 | 2M | 27B |
| 1402/08/30 | 13,120 | 13,010 | 13,300 | 13,090 | (1.43) | 1,029 | 1M | 18B |
| 1402/08/29 | 13,100 | 13,100 | 13,680 | 13,280 | 0.91 | 1,097 | 2M | 24B |
| 1402/08/28 | 12,970 | 12,960 | 13,400 | 13,160 | 0.15 | 666 | 1M | 15B |
| 1402/08/27 | 13,130 | 13,000 | 13,460 | 13,140 | (1.13) | 719 | 1M | 19B |
| 1402/08/24 | 13,330 | 13,120 | 13,650 | 13,290 | (0.3) | 1,053 | 1M | 19B |
| 1402/08/23 | 13,260 | 13,180 | 13,540 | 13,330 | 0.30 | 803 | 1M | 15B |
| 1402/08/22 | 13,120 | 13,120 | 13,400 | 13,290 | 0.0 | 800 | 1M | 15B |
| 1402/08/21 | 13,470 | 13,150 | 13,620 | 13,290 | (1.77) | 1,053 | 2M | 24B |
| 1402/08/20 | 13,900 | 13,420 | 13,900 | 13,530 | (0.59) | 721 | 2M | 23B |
| 1402/08/17 | 13,710 | 13,450 | 14,110 | 13,610 | (2.37) | 871 | 2M | 26B |
| 1402/08/16 | 13,520 | 13,510 | 14,110 | 13,940 | 2.35 | 941 | 2M | 26B |
| 1402/08/15 | 13,780 | 13,520 | 13,840 | 13,620 | (1.73) | 947 | 2M | 32B |
| 1402/08/14 | 14,100 | 13,760 | 14,220 | 13,860 | (2.53) | 838 | 2M | 34B |
| 1402/08/13 | 14,200 | 14,060 | 14,490 | 14,220 | 0.64 | 742 | 1M | 16B |
| 1402/08/10 | 13,700 | 13,700 | 14,330 | 14,130 | 1.15 | 754 | 3M | 40B |
| 1402/08/09 | 14,000 | 13,630 | 14,300 | 13,970 | 0.22 | 715 | 2M | 25B |
| 1402/08/08 | 13,240 | 13,240 | 14,090 | 13,940 | 2.50 | 592 | 1M | 19B |
| 1402/08/07 | 13,010 | 12,860 | 13,980 | 13,600 | 1.27 | 905 | 3M | 42B |
| 1402/08/06 | 14,000 | 13,210 | 14,000 | 13,430 | (3.38) | 1,026 | 5M | 66B |
| 1402/08/03 | 13,700 | 13,700 | 14,050 | 13,900 | (1.42) | 711 | 2M | 25B |
| 1402/08/02 | 13,900 | 13,730 | 14,240 | 14,100 | 0.07 | 808 | 3M | 39B |
| 1402/08/01 | 13,800 | 13,800 | 14,330 | 14,090 | 0.07 | 733 | 2M | 26B |
| 1402/07/30 | 13,850 | 13,850 | 14,390 | 14,080 | 1.00 | 850 | 2M | 34B |
| 1402/07/29 | 13,830 | 13,550 | 14,190 | 13,940 | 0.80 | 1,061 | 3M | 46B |
| 1402/07/26 | 13,720 | 13,280 | 14,000 | 13,830 | (0.72) | 889 | 4M | 59B |
| 1402/07/25 | 13,700 | 13,670 | 14,120 | 13,930 | 0.14 | 867 | 3M | 38B |
| 1402/07/24 | 13,550 | 13,550 | 14,290 | 13,910 | 0.80 | 960 | 3M | 47B |
| 1402/07/23 | 13,540 | 13,540 | 14,130 | 13,800 | 0.95 | 1,812 | 3M | 45B |
| 1402/07/22 | 13,140 | 12,860 | 14,110 | 13,670 | 1.56 | 1,372 | 6M | 87B |
| 1402/07/19 | 13,540 | 13,200 | 13,730 | 13,460 | 2.91 | 914 | 3M | 35B |
| 1402/07/18 | 12,520 | 12,240 | 13,340 | 13,080 | 2.91 | 1,502 | 7M | 94B |
| 1402/07/17 | 12,700 | 12,490 | 13,390 | 12,710 | (3.27) | 1,444 | 5M | 66B |
| 1402/07/16 | 13,480 | 13,140 | 13,480 | 13,140 | (4.99) | 1,093 | 8M | 109B |
| 1402/07/15 | 14,690 | 13,620 | 14,690 | 13,830 | (3.49) | 1,328 | 4M | 49B |
| 1402/07/12 | 13,920 | 13,920 | 14,700 | 14,330 | 1.92 | 1,253 | 4M | 51B |
| 1402/07/10 | 14,020 | 13,900 | 14,820 | 14,060 | (2.43) | 1,747 | 5M | 74B |
| 1402/07/09 | 14,860 | 14,320 | 14,900 | 14,410 | (4.38) | 1,804 | 7M | 102B |
| 1402/07/08 | 15,610 | 14,850 | 15,840 | 15,070 | (3.58) | 2,582 | 6M | 92B |
| 1402/07/05 | 15,620 | 15,550 | 15,960 | 15,630 | 0.26 | 1,003 | 2M | 30B |
| 1402/07/04 | 15,690 | 15,490 | 16,100 | 15,590 | (1.02) | 1,268 | 3M | 47B |
| 1402/07/03 | 16,200 | 15,550 | 16,450 | 15,750 | (3.14) | 1,861 | 7M | 108B |
| 1402/07/01 | 16,330 | 16,150 | 16,590 | 16,260 | (0.61) | 971 | 2M | 29B |
| 1402/06/29 | 16,750 | 16,260 | 16,750 | 16,360 | (1.86) | 982 | 3M | 46B |
| 1402/06/28 | 16,210 | 16,210 | 16,820 | 16,670 | 1.40 | 932 | 3M | 47B |
| 1402/06/27 | 16,310 | 16,170 | 16,760 | 16,440 | 0.12 | 1,347 | 6M | 96B |
| 1402/06/26 | 16,350 | 16,250 | 16,760 | 16,420 | 0.37 | 1,178 | 3M | 46B |
| 1402/06/22 | 16,420 | 16,180 | 16,910 | 16,360 | (1.74) | 1,103 | 3M | 44B |
| 1402/06/21 | 16,410 | 16,410 | 16,890 | 16,650 | 0.24 | 950 | 1M | 22B |
| 1402/06/20 | 16,610 | 16,460 | 17,100 | 16,610 | (1.37) | 1,243 | 3M | 50B |
| 1402/06/19 | 16,780 | 16,660 | 17,140 | 16,840 | (1.75) | 1,144 | 2M | 32B |
| 1402/06/18 | 17,400 | 16,840 | 17,470 | 17,140 | (1.38) | 1,212 | 3M | 49B |
| 1402/06/14 | 17,100 | 17,100 | 17,800 | 17,380 | 0.70 | 1,352 | 3M | 57B |
| 1402/06/13 | 17,360 | 16,800 | 17,700 | 17,260 | (1.37) | 1,588 | 5M | 78B |
| 1402/06/12 | 18,000 | 17,300 | 18,000 | 17,500 | (1.57) | 1,326 | 4M | 70B |
| 1402/06/11 | 18,150 | 17,550 | 18,200 | 17,780 | (1.33) | 1,446 | 4M | 74B |
| 1402/06/08 | 17,290 | 17,290 | 18,130 | 18,020 | 2.39 | 3,476 | 5M | 88B |
| 1402/06/07 | 17,120 | 17,120 | 18,100 | 17,600 | (0.9) | 1,972 | 4M | 66B |
| 1402/06/06 | 18,150 | 17,390 | 18,150 | 17,760 | 2.36 | 1,909 | 4M | 65B |
| 1402/06/05 | 17,200 | 16,610 | 17,910 | 17,350 | 1.70 | 2,400 | 13M | 226B |
| 1402/06/04 | 16,650 | 16,200 | 17,160 | 17,060 | 4.34 | 1,366 | 4M | 72B |
| 1402/06/01 | 16,100 | 15,980 | 16,850 | 16,350 | 0.99 | 1,151 | 3M | 57B |
| 1402/05/31 | 17,000 | 16,170 | 17,000 | 16,190 | (4.88) | 2,009 | 13M | 215B |
| 1402/05/30 | 17,280 | 16,860 | 17,480 | 17,020 | 1.61 | 1,173 | 3M | 46B |
| 1402/05/29 | 16,540 | 16,270 | 17,200 | 16,750 | (0.95) | 1,551 | 3M | 56B |
| 1402/05/28 | 17,400 | 16,590 | 17,700 | 16,910 | (2.59) | 1,606 | 2M | 38B |
| 1402/05/25 | 17,010 | 17,010 | 17,850 | 17,360 | (1.25) | 3,296 | 4M | 76B |
| 1402/05/24 | 18,040 | 17,500 | 18,200 | 17,580 | (4.56) | 1,704 | 8M | 140B |
| 1402/05/23 | 18,210 | 17,900 | 18,560 | 18,420 | 4.19 | 2,137 | 10M | 190B |
| 1402/05/22 | 17,460 | 16,700 | 17,980 | 17,680 | 3.21 | 2,061 | 9M | 152B |
| 1402/05/21 | 17,350 | 16,790 | 17,620 | 17,130 | (1.95) | 1,783 | 7M | 122B |
| 1402/05/18 | 16,970 | 16,530 | 17,620 | 17,470 | 4.05 | 1,575 | 9M | 156B |
| 1402/05/17 | 17,150 | 16,510 | 17,150 | 16,790 | (2.44) | 1,470 | 3M | 54B |
| 1402/05/16 | 17,000 | 16,800 | 17,700 | 17,210 | 0.35 | 2,834 | 6M | 102B |
| 1402/05/15 | 17,060 | 16,880 | 17,160 | 17,150 | 4.89 | 1,752 | 15M | 262B |
| 1402/05/14 | 15,610 | 15,600 | 16,450 | 16,350 | 4.34 | 1,895 | 11M | 172B |
| 1402/05/10 | 15,910 | 15,440 | 16,270 | 15,670 | 0.13 | 2,091 | 7M | 105B |
| 1402/05/09 | 15,550 | 15,550 | 16,300 | 15,650 | (4.34) | 4,350 | 42M | 655B |
| 1402/05/08 | 16,900 | 16,310 | 17,440 | 16,360 | (4.66) | 1,360 | 15M | 244B |
| 1402/05/07 | 17,000 | 17,000 | 17,700 | 17,160 | (0.81) | 1,234 | 3M | 43B |
| 1402/05/04 | 17,380 | 17,110 | 17,450 | 17,300 | (0.97) | 1,246 | 4M | 66B |
| 1402/05/03 | 17,500 | 17,200 | 17,910 | 17,470 | 2.04 | 1,362 | 4M | 61B |
| 1402/05/02 | 16,750 | 16,170 | 17,300 | 17,120 | 3.88 | 2,057 | 7M | 116B |
| 1402/05/01 | 16,430 | 16,430 | 17,000 | 16,480 | (4.68) | 3,385 | 20M | 323B |
| 1402/04/31 | 18,120 | 17,260 | 18,120 | 17,290 | (4.79) | 631 | 3M | 60B |
| 1402/04/28 | 18,470 | 17,700 | 18,810 | 18,160 | (0.55) | 3,351 | 15M | 264B |
| 1402/04/27 | 17,950 | 17,810 | 18,790 | 18,260 | 1.73 | 2,541 | 8M | 137B |
| 1402/04/26 | 18,310 | 17,940 | 18,500 | 17,950 | (4.93) | 2,302 | 15M | 260B |
| 1402/04/25 | 19,350 | 18,050 | 19,450 | 18,880 | 0.64 | 2,804 | 10M | 179B |
| 1402/04/24 | 17,400 | 17,400 | 18,950 | 18,760 | 3.93 | 3,586 | 18M | 335B |
| 1402/04/21 | 18,300 | 18,050 | 18,600 | 18,050 | (4.95) | 1,977 | 20M | 368B |
| 1402/04/20 | 19,590 | 18,700 | 20,000 | 18,990 | (3.51) | 3,094 | 25M | 482B |
| 1402/04/19 | 20,230 | 19,600 | 20,230 | 19,680 | (1.85) | 2,356 | 7M | 141B |
| 1402/04/18 | 19,980 | 19,720 | 20,500 | 20,050 | 0.25 | 2,961 | 7M | 133B |
| 1402/04/17 | 20,010 | 19,980 | 20,200 | 20,000 | (0.94) | 2,960 | 8M | 152B |
| 1402/04/14 | 19,900 | 19,900 | 20,490 | 20,190 | 1.61 | 3,274 | 10M | 206B |
| 1402/04/13 | 19,910 | 19,500 | 20,100 | 19,870 | 0.30 | 4,564 | 10M | 197B |
| 1402/04/12 | 19,800 | 19,450 | 20,200 | 19,810 | (0.55) | 4,424 | 10M | 206B |
| 1402/04/11 | 19,830 | 19,650 | 20,240 | 19,920 | (0.9) | 5,973 | 15M | 299B |
| 1402/04/10 | 20,050 | 19,670 | 20,460 | 20,100 | (0.05) | 3,436 | 12M | 238B |
| 1402/04/07 | 20,540 | 20,000 | 20,540 | 20,110 | (1.71) | 3,682 | 9M | 189B |
| 1402/04/06 | 20,120 | 20,100 | 20,750 | 20,460 | 0.15 | 4,005 | 15M | 300B |
| 1402/04/05 | 20,180 | 19,530 | 20,860 | 20,430 | 0.69 | 6,983 | 14M | 288B |
| 1402/04/04 | 19,390 | 19,210 | 20,590 | 20,290 | 3.47 | 7,579 | 25M | 501B |
| 1402/04/03 | 20,010 | 19,220 | 20,110 | 19,610 | (2.39) | 7,750 | 12M | 230B |
| 1402/03/31 | 19,750 | 19,750 | 20,290 | 20,090 | 1.88 | 7,230 | 13M | 258B |
| 1402/03/30 | 19,500 | 19,200 | 20,050 | 19,720 | 1.96 | 5,067 | 10M | 204B |
| 1402/03/29 | 19,050 | 18,800 | 19,660 | 19,340 | 3.20 | 6,391 | 18M | 345B |
| 1402/03/28 | 19,060 | 18,500 | 19,150 | 18,740 | (2.7) | 7,334 | 17M | 324B |
| 1402/03/27 | 18,550 | 18,550 | 19,670 | 19,260 | 2.77 | 7,067 | 15M | 295B |
| 1402/03/24 | 18,510 | 18,410 | 19,090 | 18,740 | (0.48) | 9,213 | 25M | 476B |
| 1402/03/23 | 19,020 | 18,420 | 19,700 | 18,830 | (2.69) | 10,513 | 22M | 406B |
| 1402/03/22 | 20,250 | 18,880 | 20,500 | 19,350 | (2.62) | 12,454 | 32M | 611B |
| 1402/03/21 | 19,200 | 19,200 | 20,000 | 19,870 | 4.30 | 28,864 | 45M | 895B |
| 1402/03/20 | 19,010 | 18,880 | 19,680 | 19,050 | (4.13) | 29,314 | 65M | 1T |
| 1402/03/17 | 20,200 | 19,510 | 20,800 | 19,870 | (3.21) | 23,064 | 44M | 875B |
| 1402/03/16 | 20,030 | 20,030 | 21,840 | 20,530 | (2.61) | 48,610 | 106M | 2T |
| 1402/03/13 | 21,080 | 21,080 | 21,080 | 21,080 | (4.96) | 1,141 | 5M | 100B |
| 1402/03/10 | 22,180 | 22,180 | 22,180 | 22,180 | (4.97) | 2,208 | 8M | 174B |
| 1402/03/09 | 24,380 | 22,060 | 24,380 | 23,340 | 0.52 | 16,110 | 84M | 2T |
| 1402/03/08 | 22,610 | 22,610 | 23,280 | 23,220 | 4.69 | 5,942 | 15M | 353B |
| 1402/03/07 | 21,810 | 21,210 | 22,750 | 22,180 | 1.70 | 30,439 | 52M | 1T |
| 1402/03/06 | 21,490 | 20,110 | 22,180 | 21,810 | 3.22 | 42,682 | 66M | 1T |
| 1402/03/03 | 21,250 | 20,320 | 21,320 | 21,130 | 4.04 | 44,827 | 146M | 3T |
| 1402/03/02 | 20,310 | 20,310 | 20,310 | 20,310 | 4.96 | 6,850 | 11M | 223B |
| 1402/03/01 | 18,500 | 18,420 | 20,200 | 19,350 | 0.57 | 114,023 | 101M | 2T |
| 1402/02/31 | 20,150 | 19,150 | 20,150 | 19,240 | (4.52) | 117,703 | 110M | 2T |
| 1402/02/30 | 20,190 | 19,510 | 20,190 | 20,150 | 4.78 | 196,139 | 244M | 5T |
| 1402/02/27 | 19,230 | 19,230 | 19,230 | 19,230 | 4.97 | 21,363 | 30M | 586B |
| 1402/02/24 | 18,320 | 18,320 | 18,320 | 18,320 | 4.99 | 21,193 | 10M | 179B |
| 1402/02/19 | 17,450 | 17,450 | 17,450 | 17,450 | 4.99 | 15,219 | 13M | 220B |
| 1402/02/18 | 16,620 | 16,180 | 16,620 | 16,620 | 4.99 | 246,344 | 179M | 3T |
| 1402/02/17 | 15,830 | 15,830 | 15,830 | 15,830 | 4.97 | 74,722 | 36M | 564B |
| 1402/02/16 | 15,080 | 15,080 | 15,080 | 15,080 | 4.94 | 18,756 | 8M | 121B |
| 1402/02/13 | 14,370 | 14,370 | 14,370 | 14,370 | 4.97 | 22,455 | 8M | 117B |
| 1402/02/12 | 13,690 | 13,690 | 13,690 | 13,690 | 4.98 | 10,601 | 4M | 60B |
| 1402/02/11 | 13,040 | 13,040 | 13,040 | 13,040 | 4.99 | 15,038 | 6M | 74B |
| 1402/02/10 | 12,420 | 12,420 | 12,420 | 12,420 | 4.99 | 15,882 | 6M | 73B |
| 1402/02/09 | 11,830 | 11,830 | 11,830 | 11,830 | 4.97 | 33,740 | 10M | 119B |
| 1402/02/06 | 11,080 | 11,080 | 11,630 | 11,270 | 52.50 | 95,904 | 56M | 635B |
| 1402/01/28 | 7,690 | 7,690 | 7,690 | 7,690 | 4.91 | 28,886 | 21M | 165B |
| 1402/01/27 | 7,330 | 7,330 | 7,330 | 7,330 | 4.86 | 9,025 | 17M | 124B |
| 1402/01/26 | 6,990 | 6,990 | 6,990 | 6,990 | 4.95 | 7,669 | 30M | 209B |
| 1402/01/22 | 6,660 | 6,660 | 6,660 | 6,660 | 4.88 | 7,466 | 36M | 240B |
| 1402/01/21 | 6,350 | 6,350 | 6,350 | 6,350 | 4.96 | 4,609 | 21M | 131B |
| 1402/01/20 | 6,050 | 6,050 | 6,050 | 6,050 | 4.85 | 3,358 | 8M | 47B |
| 1402/01/19 | 5,770 | 5,770 | 5,770 | 5,770 | 4.91 | 2,450 | 6M | 32B |
| 1402/01/16 | 5,500 | 5,500 | 5,500 | 5,500 | 450.00 | 1,544,818 | 434M | 2T |
