بهار رز عالیس چناران
عالیس(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/25 | 6,250 | 5,950 | 6,290 | 6,140 | 0.49 | 4,715 | 123M | 755B |
| 1405/06/24 | 6,030 | 6,030 | 6,280 | 6,110 | (1.61) | 4,046 | 127M | 775B |
| 1405/06/23 | 6,210 | 6,210 | 6,330 | 6,210 | (2.97) | 702 | 17M | 103B |
| 1405/06/22 | 6,650 | 6,270 | 6,650 | 6,400 | (0.93) | 2,216 | 54M | 345B |
| 1405/06/21 | 6,240 | 6,240 | 6,620 | 6,460 | 0.47 | 2,763 | 76M | 489B |
| 1405/06/18 | 6,320 | 6,140 | 6,500 | 6,430 | 1.74 | 4,547 | 117M | 752B |
| 1405/06/17 | 6,330 | 6,170 | 6,330 | 6,320 | 2.76 | 2,041 | 101M | 640B |
| 1405/06/16 | 6,150 | 6,150 | 6,150 | 6,150 | 2.84 | 309 | 8M | 47B |
| 1405/06/15 | 5,990 | 5,910 | 5,990 | 5,980 | 2.75 | 652 | 20M | 120B |
| 1405/06/14 | 5,820 | 5,760 | 5,820 | 5,820 | 2.83 | 1,228 | 63M | 365B |
| 1405/06/11 | 5,500 | 5,500 | 5,820 | 5,660 | 0.0 | 1,565 | 64M | 363B |
| 1405/06/10 | 5,690 | 5,400 | 5,690 | 5,660 | 2.35 | 1,712 | 88M | 498B |
| 1405/06/09 | 5,540 | 5,400 | 5,540 | 5,530 | 2.79 | 2,410 | 52M | 289B |
| 1405/06/08 | 5,420 | 5,270 | 5,500 | 5,380 | 0.56 | 2,851 | 49M | 266B |
| 1405/06/07 | 5,420 | 5,270 | 5,500 | 5,380 | 0.56 | 2,851 | 49M | 266B |
| 1405/06/04 | 5,340 | 5,310 | 5,440 | 5,350 | 0.56 | 1,633 | 28M | 152B |
| 1405/06/03 | 5,350 | 5,240 | 5,490 | 5,320 | (1.12) | 1,550 | 30M | 161B |
| 1405/06/02 | 5,570 | 5,350 | 5,570 | 5,380 | (2.36) | 818 | 21M | 114B |
| 1405/06/01 | 5,440 | 5,340 | 5,650 | 5,510 | 0.36 | 1,266 | 30M | 164B |
| 1405/05/31 | 5,630 | 5,390 | 5,630 | 5,490 | 0.18 | 1,142 | 34M | 184B |
| 1405/05/28 | 5,540 | 5,330 | 5,590 | 5,480 | 0.18 | 1,027 | 13M | 73B |
| 1405/05/27 | 5,580 | 5,400 | 5,660 | 5,470 | (1.62) | 1,486 | 55M | 302B |
| 1405/05/26 | 5,520 | 5,410 | 5,570 | 5,560 | 2.77 | 1,133 | 43M | 238B |
| 1405/05/25 | 5,420 | 5,200 | 5,430 | 5,410 | 2.46 | 1,003 | 31M | 169B |
| 1405/05/24 | 5,300 | 5,270 | 5,390 | 5,280 | (2.76) | 689 | 29M | 152B |
| 1405/05/21 | 5,600 | 5,360 | 5,660 | 5,430 | (1.63) | 1,496 | 81M | 441B |
| 1405/05/20 | 5,600 | 5,360 | 5,660 | 5,430 | (1.63) | 1,496 | 81M | 441B |
| 1405/05/19 | 5,520 | 5,520 | 5,600 | 5,520 | (2.99) | 2,786 | 217M | 1T |
| 1405/05/18 | 5,690 | 5,690 | 5,690 | 5,690 | (2.9) | 827 | 66M | 375B |
| 1405/05/17 | 5,910 | 5,570 | 5,910 | 5,860 | 2.09 | 1,984 | 128M | 748B |
| 1405/05/14 | 5,740 | 5,740 | 5,740 | 5,740 | 2.87 | 875 | 80M | 460B |
| 1405/05/13 | 5,580 | 5,580 | 5,580 | 5,580 | 2.95 | 365 | 30M | 165B |
| 1405/05/12 | 5,580 | 5,580 | 5,580 | 5,580 | 2.95 | 365 | 30M | 165B |
| 1405/05/11 | 5,420 | 5,420 | 5,420 | 5,420 | 2.85 | 360 | 23M | 124B |
| 1405/05/10 | 5,270 | 5,270 | 5,270 | 5,270 | 2.93 | 291 | 19M | 103B |
| 1405/05/07 | 5,120 | 5,120 | 5,120 | 5,120 | 2.81 | 357 | 24M | 122B |
| 1405/05/06 | 4,980 | 4,890 | 4,980 | 4,980 | 2.89 | 581 | 41M | 203B |
| 1405/05/05 | 4,840 | 4,840 | 4,840 | 4,840 | 2.98 | 589 | 65M | 314B |
| 1405/05/04 | 4,700 | 4,700 | 4,700 | 4,700 | 2.84 | 270 | 21M | 97B |
| 1405/05/03 | 4,570 | 4,510 | 4,570 | 4,570 | 2.93 | 994 | 63M | 288B |
| 1405/04/31 | 4,440 | 4,370 | 4,440 | 4,440 | 2.78 | 582 | 40M | 179B |
| 1405/04/30 | 4,320 | 4,320 | 4,320 | 4,320 | 2.86 | 180 | 13M | 55B |
| 1405/04/24 | 4,450 | 4,450 | 4,630 | 4,620 | 2.67 | 966 | 36M | 167B |
| 1405/04/23 | 4,470 | 4,470 | 4,700 | 4,500 | (2.17) | 1,317 | 67M | 301B |
| 1405/04/22 | 4,600 | 4,600 | 4,600 | 4,600 | (2.95) | 131 | 6M | 29B |
| 1405/04/21 | 4,740 | 4,740 | 4,740 | 4,740 | (2.87) | 73 | 1M | 7B |
| 1405/04/20 | 4,940 | 4,860 | 4,980 | 4,880 | (2.59) | 215 | 5M | 22B |
| 1405/04/17 | 5,000 | 5,000 | 5,160 | 5,010 | (2.72) | 576 | 20M | 99B |
| 1405/04/16 | 5,220 | 5,060 | 5,220 | 5,150 | 1.18 | 786 | 20M | 104B |
| 1405/04/15 | 5,060 | 4,960 | 5,100 | 5,090 | 2.62 | 572 | 24M | 121B |
| 1405/04/14 | 5,060 | 4,960 | 5,100 | 5,090 | 2.62 | 572 | 24M | 121B |
| 1405/04/13 | 5,060 | 4,960 | 5,100 | 5,090 | 2.62 | 572 | 24M | 121B |
| 1405/04/10 | 5,060 | 4,960 | 5,100 | 5,090 | 2.62 | 572 | 24M | 121B |
| 1405/04/09 | 4,960 | 4,810 | 4,980 | 4,960 | 2.48 | 528 | 18M | 90B |
| 1405/04/08 | 4,820 | 4,820 | 4,990 | 4,840 | (2.42) | 737 | 20M | 99B |
| 1405/04/07 | 5,190 | 4,950 | 5,190 | 4,960 | (2.75) | 295 | 12M | 61B |
| 1405/04/06 | 5,100 | 5,100 | 5,100 | 5,100 | 2.82 | 608 | 51M | 260B |
| 1405/04/03 | 4,900 | 4,860 | 5,160 | 4,960 | (1.0) | 1,937 | 89M | 444B |
| 1405/04/01 | 5,010 | 5,010 | 5,010 | 5,010 | (2.91) | 59 | 3M | 13B |
| 1405/03/31 | 5,430 | 5,130 | 5,430 | 5,160 | (2.27) | 537 | 26M | 132B |
| 1405/03/30 | 5,310 | 5,160 | 5,310 | 5,280 | 2.27 | 1,171 | 83M | 440B |
| 1405/03/27 | 5,168 | 5,021 | 5,168 | 5,163 | 2.89 | 1,028 | 65M | 336B |
| 1405/03/26 | 5,018 | 5,018 | 5,018 | 5,018 | 3.00 | 332 | 20M | 98B |
| 1405/03/25 | 4,872 | 4,872 | 4,872 | 4,872 | 2.98 | 328 | 12M | 58B |
| 1405/03/24 | 4,731 | 4,731 | 4,731 | 4,731 | 2.98 | 256 | 21M | 101B |
| 1405/03/23 | 4,594 | 4,594 | 4,594 | 4,594 | 2.98 | 179 | 6M | 27B |
| 1405/03/20 | 4,461 | 4,461 | 4,461 | 4,461 | 2.98 | 325 | 12M | 53B |
| 1405/03/19 | 4,332 | 4,332 | 4,332 | 4,332 | 3.00 | 239 | 9M | 38B |
| 1405/03/18 | 4,198 | 4,198 | 4,324 | 4,206 | (2.8) | 837 | 35M | 145B |
| 1405/03/17 | 4,327 | 4,327 | 4,327 | 4,327 | 3.00 | 267 | 21M | 91B |
| 1405/03/16 | 4,201 | 4,201 | 4,201 | 4,201 | 2.99 | 311 | 22M | 93B |
| 1405/03/13 | 3,872 | 3,872 | 4,106 | 4,079 | 2.31 | 729 | 25M | 104B |
| 1405/03/12 | 3,852 | 3,852 | 4,090 | 3,987 | 0.40 | 1,483 | 69M | 275B |
| 1405/03/11 | 4,062 | 3,888 | 4,062 | 3,986 | 1.06 | 1,350 | 81M | 321B |
| 1405/03/10 | 3,944 | 3,944 | 3,944 | 3,944 | 2.98 | 520 | 45M | 178B |
| 1405/03/09 | 3,830 | 3,723 | 3,830 | 3,830 | 2.98 | 380 | 19M | 74B |
| 1405/03/06 | 3,611 | 3,604 | 3,800 | 3,719 | 0.11 | 1,216 | 50M | 186B |
| 1405/03/05 | 3,611 | 3,604 | 3,800 | 3,719 | 0.11 | 1,216 | 50M | 186B |
| 1405/03/04 | 3,850 | 3,656 | 3,850 | 3,715 | (1.43) | 2,664 | 142M | 528B |
| 1405/03/03 | 3,700 | 3,700 | 3,811 | 3,769 | 28.50 | 2,444 | 376M | 1T |
| 1404/12/09 | 4,250 | 4,065 | 4,256 | 4,130 | (1.43) | 564 | 2M | 8B |
| 1404/12/06 | 4,158 | 4,130 | 4,265 | 4,190 | 1.16 | 272 | 1M | 4B |
| 1404/12/05 | 4,200 | 4,108 | 4,200 | 4,142 | (1.31) | 1,484 | 6M | 23B |
| 1404/12/04 | 4,304 | 4,175 | 4,310 | 4,197 | (2.49) | 857 | 10M | 40B |
| 1404/12/03 | 4,304 | 4,304 | 4,304 | 4,304 | (3.0) | 54 | 872K | 4B |
| 1404/12/02 | 4,304 | 4,304 | 4,304 | 4,304 | (3.0) | 25 | 137K | 589M |
| 1404/11/29 | 4,503 | 4,338 | 4,532 | 4,437 | 0.84 | 836 | 5M | 21B |
| 1404/11/28 | 4,330 | 4,327 | 4,431 | 4,400 | 1.99 | 241 | 1M | 5B |
| 1404/11/27 | 4,412 | 4,278 | 4,412 | 4,314 | (2.18) | 1,439 | 6M | 26B |
| 1404/11/26 | 4,410 | 4,410 | 4,410 | 4,410 | (2.99) | 25 | 464K | 2B |
| 1404/11/20 | 4,700 | 4,503 | 4,700 | 4,546 | (2.07) | 217 | 3M | 13B |
| 1404/11/19 | 4,858 | 4,576 | 4,858 | 4,642 | (1.59) | 427 | 4M | 17B |
| 1404/11/18 | 4,718 | 4,615 | 4,718 | 4,717 | 2.97 | 184 | 5M | 22B |
| 1404/11/12 | 4,563 | 4,563 | 4,720 | 4,581 | (2.61) | 2,063 | 15M | 71B |
| 1404/11/11 | 4,700 | 4,695 | 4,750 | 4,704 | (2.81) | 145 | 2M | 7B |
| 1404/11/08 | 4,870 | 4,820 | 4,960 | 4,840 | (2.42) | 127 | 845K | 4B |
| 1404/11/07 | 4,960 | 4,960 | 4,960 | 4,960 | (2.94) | 34 | 225K | 1B |
| 1404/11/06 | 5,110 | 5,110 | 5,110 | 5,110 | (2.85) | 41 | 281K | 1B |
| 1404/11/05 | 5,420 | 5,260 | 5,420 | 5,260 | (2.95) | 206 | 9M | 45B |
| 1404/11/04 | 5,620 | 5,360 | 5,620 | 5,420 | (1.81) | 461 | 6M | 33B |
| 1404/11/01 | 5,550 | 5,450 | 5,620 | 5,520 | 0.55 | 426 | 4M | 21B |
| 1404/10/30 | 5,630 | 5,430 | 5,630 | 5,490 | 0.37 | 465 | 3M | 17B |
| 1404/10/29 | 5,370 | 5,370 | 5,510 | 5,470 | 2.24 | 628 | 8M | 42B |
| 1404/10/28 | 5,550 | 5,310 | 5,600 | 5,350 | (2.19) | 818 | 11M | 60B |
| 1404/10/24 | 5,590 | 5,440 | 5,600 | 5,470 | (2.32) | 686 | 11M | 59B |
| 1404/10/23 | 5,770 | 5,500 | 5,770 | 5,600 | (0.88) | 679 | 4M | 23B |
| 1404/10/22 | 5,560 | 5,560 | 5,720 | 5,650 | 1.25 | 484 | 3M | 19B |
| 1404/10/21 | 5,470 | 5,470 | 5,740 | 5,580 | (0.89) | 410 | 2M | 13B |
| 1404/10/20 | 5,600 | 5,600 | 5,820 | 5,630 | (2.43) | 228 | 2M | 10B |
| 1404/10/17 | 5,970 | 5,630 | 5,970 | 5,770 | (0.52) | 451 | 3M | 19B |
| 1404/10/16 | 5,800 | 5,800 | 5,800 | 5,800 | 2.84 | 261 | 1M | 8B |
| 1404/10/15 | 5,590 | 5,530 | 5,670 | 5,640 | 2.36 | 620 | 11M | 64B |
| 1404/10/14 | 5,560 | 5,500 | 5,600 | 5,510 | (2.82) | 346 | 5M | 25B |
| 1404/10/10 | 5,520 | 5,520 | 5,780 | 5,670 | (0.35) | 1,270 | 8M | 48B |
| 1404/10/09 | 5,690 | 5,690 | 5,690 | 5,690 | (2.9) | 576 | 4M | 25B |
| 1404/10/08 | 6,000 | 5,800 | 6,010 | 5,860 | (1.84) | 202 | 3M | 17B |
| 1404/10/07 | 5,880 | 5,880 | 5,970 | 5,970 | 2.93 | 784 | 18M | 107B |
| 1404/10/06 | 5,810 | 5,700 | 5,810 | 5,800 | 2.65 | 695 | 6M | 33B |
| 1404/10/03 | 5,630 | 5,560 | 5,700 | 5,650 | 1.99 | 919 | 9M | 50B |
| 1404/10/02 | 5,550 | 5,500 | 5,610 | 5,540 | 0.54 | 814 | 13M | 70B |
| 1404/10/01 | 5,620 | 5,420 | 5,620 | 5,510 | (0.18) | 2,561 | 5M | 29B |
| 1404/09/30 | 5,640 | 5,470 | 5,640 | 5,520 | (0.18) | 1,506 | 8M | 42B |
| 1404/09/29 | 5,550 | 5,490 | 5,610 | 5,530 | 0.36 | 1,221 | 10M | 57B |
| 1404/09/26 | 5,600 | 5,370 | 5,650 | 5,510 | 0.36 | 1,118 | 8M | 46B |
| 1404/09/25 | 5,660 | 5,420 | 5,670 | 5,490 | (1.61) | 1,158 | 23M | 125B |
| 1404/09/24 | 5,650 | 5,490 | 5,680 | 5,580 | 0.0 | 1,077 | 22M | 122B |
| 1404/09/23 | 5,680 | 5,500 | 5,710 | 5,580 | (1.59) | 1,256 | 12M | 67B |
| 1404/09/22 | 5,790 | 5,550 | 5,800 | 5,670 | (0.53) | 1,440 | 9M | 51B |
| 1404/09/19 | 5,750 | 5,600 | 5,780 | 5,700 | (0.18) | 1,065 | 8M | 48B |
| 1404/09/18 | 5,800 | 5,600 | 5,860 | 5,710 | (0.35) | 738 | 6M | 32B |
| 1404/09/17 | 5,770 | 5,670 | 5,770 | 5,730 | 0.53 | 529 | 5M | 27B |
| 1404/09/16 | 5,790 | 5,580 | 5,790 | 5,700 | (0.18) | 562 | 8M | 47B |
| 1404/09/15 | 5,730 | 5,620 | 5,780 | 5,710 | 0.53 | 459 | 5M | 26B |
| 1404/09/12 | 5,740 | 5,620 | 5,740 | 5,680 | 0.71 | 573 | 7M | 38B |
| 1404/09/11 | 5,700 | 5,570 | 5,730 | 5,640 | 0.36 | 670 | 7M | 40B |
| 1404/09/10 | 5,670 | 5,550 | 5,700 | 5,620 | 0.0 | 756 | 9M | 48B |
| 1404/09/09 | 5,680 | 5,580 | 5,680 | 5,620 | 0.54 | 584 | 5M | 30B |
| 1404/09/08 | 5,590 | 5,520 | 5,660 | 5,590 | 0.90 | 793 | 7M | 40B |
| 1404/09/05 | 5,610 | 5,460 | 5,630 | 5,540 | 0.0 | 1,044 | 7M | 41B |
| 1404/09/04 | 5,570 | 5,490 | 5,620 | 5,540 | 1.47 | 470 | 6M | 32B |
| 1404/09/02 | 5,510 | 5,360 | 5,520 | 5,460 | 0.74 | 797 | 9M | 49B |
| 1404/09/01 | 5,400 | 5,340 | 5,510 | 5,420 | 1.31 | 798 | 9M | 48B |
| 1404/08/28 | 5,420 | 5,200 | 5,420 | 5,350 | 0.0 | 2,539 | 10M | 54B |
| 1404/08/27 | 5,380 | 5,230 | 5,380 | 5,350 | (0.74) | 113 | 1M | 7B |
| 1404/08/26 | 5,460 | 5,290 | 5,460 | 5,390 | 1.51 | 481 | 8M | 41B |
| 1404/08/25 | 5,370 | 5,210 | 5,420 | 5,310 | 0.76 | 509 | 8M | 42B |
| 1404/08/24 | 5,250 | 5,160 | 5,280 | 5,270 | 2.73 | 605 | 9M | 46B |
| 1404/08/21 | 5,200 | 5,010 | 5,200 | 5,130 | 0.98 | 771 | 8M | 43B |
| 1404/08/20 | 5,200 | 4,960 | 5,200 | 5,080 | 0.0 | 1,551 | 12M | 60B |
| 1404/08/19 | 5,240 | 4,960 | 5,240 | 5,080 | (0.59) | 1,490 | 9M | 47B |
| 1404/08/18 | 5,230 | 4,970 | 5,230 | 5,110 | (0.2) | 685 | 10M | 52B |
| 1404/08/17 | 5,150 | 5,020 | 5,150 | 5,120 | 2.24 | 401 | 6M | 32B |
| 1404/08/14 | 5,090 | 4,903 | 5,090 | 5,008 | 0.95 | 640 | 8M | 38B |
| 1404/08/13 | 5,000 | 4,849 | 5,056 | 4,961 | (0.74) | 391 | 7M | 33B |
| 1404/08/12 | 5,092 | 4,900 | 5,092 | 4,998 | 1.09 | 601 | 14M | 68B |
| 1404/08/11 | 5,000 | 4,875 | 5,000 | 4,944 | 1.10 | 601 | 10M | 50B |
| 1404/08/10 | 4,940 | 4,711 | 4,944 | 4,890 | 1.88 | 901 | 11M | 53B |
| 1404/08/07 | 4,881 | 4,731 | 4,881 | 4,800 | 1.29 | 1,212 | 9M | 43B |
| 1404/08/06 | 4,761 | 4,641 | 4,761 | 4,739 | 2.51 | 663 | 9M | 40B |
| 1404/08/05 | 4,664 | 4,537 | 4,664 | 4,623 | 2.08 | 580 | 15M | 70B |
| 1404/08/04 | 4,545 | 4,434 | 4,545 | 4,529 | 2.63 | 590 | 9M | 42B |
| 1404/08/03 | 4,413 | 4,400 | 4,413 | 4,413 | 2.99 | 518 | 9M | 41B |
| 1404/07/30 | 4,309 | 4,200 | 4,314 | 4,285 | 2.07 | 602 | 11M | 48B |
| 1404/07/29 | 4,310 | 4,123 | 4,310 | 4,198 | (1.04) | 2,101 | 10M | 44B |
| 1404/07/28 | 4,250 | 4,144 | 4,293 | 4,242 | 1.22 | 390 | 7M | 30B |
| 1404/07/27 | 4,171 | 4,120 | 4,297 | 4,191 | (0.99) | 458 | 8M | 33B |
| 1404/07/26 | 4,200 | 4,110 | 4,243 | 4,233 | 2.74 | 542 | 15M | 62B |
| 1404/07/23 | 4,139 | 4,049 | 4,190 | 4,120 | (0.15) | 433 | 11M | 44B |
| 1404/07/22 | 4,148 | 3,999 | 4,194 | 4,126 | 1.13 | 657 | 16M | 65B |
| 1404/07/21 | 4,089 | 4,030 | 4,129 | 4,080 | 0.82 | 548 | 8M | 33B |
| 1404/07/20 | 4,120 | 4,001 | 4,120 | 4,047 | 0.47 | 857 | 22M | 89B |
| 1404/07/19 | 4,050 | 3,939 | 4,101 | 4,028 | 0.70 | 476 | 15M | 59B |
| 1404/07/16 | 3,988 | 3,910 | 4,119 | 4,000 | (0.74) | 459 | 4M | 15B |
| 1404/07/15 | 3,838 | 3,838 | 4,063 | 4,030 | 2.15 | 356 | 7M | 26B |
| 1404/07/14 | 4,038 | 3,933 | 4,038 | 3,945 | (2.69) | 396 | 13M | 52B |
| 1404/07/13 | 4,100 | 4,012 | 4,158 | 4,054 | 0.42 | 428 | 11M | 45B |
| 1404/07/12 | 3,921 | 3,921 | 4,064 | 4,037 | 2.31 | 575 | 23M | 93B |
| 1404/07/09 | 4,044 | 3,847 | 4,069 | 3,946 | (0.48) | 573 | 8M | 31B |
| 1404/07/08 | 4,079 | 3,857 | 4,079 | 3,965 | (0.28) | 488 | 7M | 28B |
| 1404/07/07 | 3,960 | 3,950 | 3,980 | 3,976 | 2.87 | 461 | 8M | 30B |
| 1404/07/06 | 3,869 | 3,869 | 3,876 | 3,865 | 2.68 | 271 | 5M | 20B |
| 1404/07/05 | 3,611 | 3,555 | 3,772 | 3,764 | 2.76 | 485 | 10M | 37B |
| 1404/07/02 | 3,625 | 3,597 | 3,625 | 3,663 | (1.21) | 227 | 2M | 8B |
| 1404/07/01 | 3,744 | 3,630 | 3,790 | 3,708 | (0.16) | 339 | 5M | 18B |
| 1404/06/31 | 3,709 | 3,709 | 3,797 | 3,714 | (2.85) | 479 | 15M | 55B |
| 1404/06/30 | 3,816 | 3,816 | 3,816 | 3,823 | (2.8) | 102 | 5M | 20B |
| 1404/06/29 | 3,817 | 3,817 | 3,817 | 3,933 | (0.05) | 9 | 102K | 390M |
| 1404/06/26 | 3,948 | 3,830 | 3,948 | 3,935 | (0.33) | 165 | 813K | 3B |
| 1404/06/25 | 4,000 | 3,851 | 4,050 | 3,948 | (0.55) | 223 | 2M | 6B |
| 1404/06/24 | 4,010 | 3,863 | 4,023 | 3,970 | 0.10 | 322 | 3M | 13B |
| 1404/06/23 | 4,000 | 3,890 | 4,029 | 3,966 | 0.48 | 417 | 8M | 31B |
| 1404/06/22 | 3,820 | 3,803 | 4,037 | 3,947 | 0.69 | 446 | 10M | 39B |
| 1404/06/18 | 3,910 | 3,801 | 3,964 | 3,920 | 1.84 | 378 | 12M | 46B |
| 1404/06/17 | 3,766 | 3,766 | 3,849 | 3,849 | 3.00 | 328 | 7M | 25B |
| 1404/06/16 | 3,692 | 3,640 | 3,745 | 3,737 | 2.78 | 357 | 7M | 28B |
| 1404/06/15 | 3,526 | 3,526 | 3,672 | 3,636 | 1.96 | 644 | 19M | 70B |
| 1404/06/12 | 3,644 | 3,578 | 3,644 | 3,566 | 0.37 | 211 | 1M | 5B |
| 1404/06/11 | 3,462 | 3,462 | 3,644 | 3,553 | 0.34 | 348 | 4M | 13B |
| 1404/06/09 | 3,461 | 3,461 | 3,568 | 3,541 | (0.76) | 333 | 2M | 6B |
| 1404/06/08 | 3,478 | 3,478 | 3,478 | 3,568 | (0.47) | 66 | 875K | 3B |
| 1404/06/05 | 3,490 | 3,490 | 3,660 | 3,585 | (0.33) | 275 | 1M | 5B |
| 1404/06/04 | 3,540 | 3,540 | 3,639 | 3,597 | (1.43) | 204 | 3M | 10B |
| 1404/06/03 | 3,551 | 3,548 | 3,600 | 3,649 | (0.22) | 126 | 402K | 1B |
| 1404/06/01 | 3,600 | 3,583 | 3,649 | 3,657 | (0.49) | 190 | 2M | 6B |
| 1404/05/29 | 3,650 | 3,587 | 3,745 | 3,675 | (0.6) | 621 | 8M | 31B |
| 1404/05/28 | 3,650 | 3,601 | 3,749 | 3,697 | (0.4) | 727 | 9M | 33B |
| 1404/05/27 | 3,790 | 3,655 | 3,840 | 3,712 | (1.36) | 986 | 10M | 39B |
| 1404/05/26 | 3,850 | 3,714 | 3,850 | 3,763 | 0.56 | 614 | 14M | 51B |
| 1404/05/25 | 3,734 | 3,734 | 3,825 | 3,742 | (2.78) | 2,806 | 28M | 105B |
| 1404/05/22 | 3,761 | 3,761 | 3,761 | 3,849 | (0.72) | 20 | 1M | 5B |
| 1404/05/21 | 3,780 | 3,780 | 3,839 | 3,877 | (0.49) | 51 | 897K | 3B |
| 1404/05/20 | 3,870 | 3,870 | 4,063 | 3,896 | (2.33) | 355 | 13M | 51B |
| 1404/05/19 | 3,965 | 3,963 | 4,150 | 3,989 | (2.35) | 480 | 26M | 103B |
| 1404/05/18 | 4,085 | 4,085 | 4,180 | 4,085 | (2.99) | 489 | 22M | 88B |
| 1404/05/15 | 4,211 | 4,211 | 4,212 | 4,211 | (2.99) | 705 | 11M | 48B |
| 1404/05/14 | 4,372 | 4,243 | 4,505 | 4,341 | (0.75) | 715 | 9M | 38B |
| 1404/05/13 | 4,374 | 4,374 | 4,374 | 4,374 | (2.99) | 892 | 28M | 122B |
| 1404/05/12 | 4,509 | 4,509 | 4,520 | 4,509 | (2.99) | 801 | 14M | 65B |
| 1404/05/11 | 4,648 | 4,648 | 4,648 | 4,648 | (2.98) | 1,630 | 45M | 208B |
| 1404/05/08 | 4,652 | 4,652 | 4,652 | 4,791 | (0.08) | 14 | 161K | 748M |
| 1404/05/07 | 4,654 | 4,654 | 4,654 | 4,795 | (0.04) | 11 | 75K | 347M |
| 1404/05/06 | 4,670 | 4,664 | 4,670 | 4,797 | (0.23) | 32 | 424K | 2B |
| 1404/05/05 | 4,847 | 4,742 | 4,920 | 4,808 | (0.31) | 758 | 8M | 38B |
| 1404/05/04 | 4,813 | 4,811 | 4,950 | 4,823 | (2.74) | 948 | 17M | 84B |
| 1404/05/01 | 5,074 | 4,781 | 5,074 | 4,959 | 0.65 | 113 | 3M | 16B |
| 1404/04/24 | 5,119 | 5,094 | 5,275 | 5,175 | 1.03 | 1,084 | 15M | 77B |
| 1404/04/23 | 5,104 | 5,024 | 5,210 | 5,122 | 1.25 | 988 | 9M | 47B |
| 1404/04/22 | 4,881 | 4,881 | 5,071 | 5,059 | 2.74 | 538 | 8M | 39B |
| 1404/04/21 | 4,900 | 4,900 | 4,975 | 4,924 | 1.93 | 428 | 4M | 19B |
| 1404/04/18 | 4,638 | 4,638 | 4,924 | 4,831 | 1.05 | 484 | 8M | 39B |
| 1404/04/17 | 4,642 | 4,642 | 4,700 | 4,781 | (0.08) | 49 | 156K | 726M |
| 1404/04/16 | 4,800 | 4,656 | 4,900 | 4,785 | (0.31) | 361 | 2M | 7B |
| 1404/04/11 | 4,760 | 4,760 | 4,990 | 4,800 | (2.04) | 2,407 | 27M | 130B |
| 1404/04/10 | 4,760 | 4,760 | 4,760 | 4,900 | 0.0 | 15 | 50K | 238M |
| 1404/04/09 | 4,900 | 4,900 | 4,900 | 4,900 | (2.97) | 63 | 6M | 27B |
| 1404/04/08 | 5,020 | 5,020 | 5,020 | 5,050 | (2.32) | 50 | 4M | 22B |
| 1404/04/07 | 5,100 | 5,100 | 5,100 | 5,170 | (1.52) | 32 | 3M | 14B |
| 1404/03/21 | 5,360 | 5,120 | 5,380 | 5,250 | (0.38) | 1,381 | 6M | 32B |
| 1404/03/20 | 5,380 | 5,130 | 5,380 | 5,270 | (0.19) | 233 | 2M | 12B |
| 1404/03/11 | 5,350 | 5,220 | 5,350 | 5,280 | 0.57 | 531 | 6M | 30B |
| 1404/03/10 | 5,350 | 5,230 | 5,350 | 5,250 | 0.19 | 482 | 5M | 25B |
| 1404/03/07 | 5,300 | 5,180 | 5,300 | 5,240 | 0.0 | 529 | 10M | 54B |
| 1404/03/06 | 5,330 | 5,180 | 5,360 | 5,240 | (1.69) | 987 | 15M | 76B |
| 1404/03/05 | 5,540 | 5,230 | 5,540 | 5,330 | (1.11) | 1,483 | 18M | 95B |
| 1404/03/04 | 5,380 | 5,250 | 5,570 | 5,390 | (0.37) | 1,566 | 19M | 103B |
| 1404/03/03 | 5,550 | 5,280 | 5,600 | 5,410 | (0.55) | 910 | 10M | 54B |
| 1404/02/31 | 5,400 | 5,400 | 5,400 | 5,440 | (2.16) | 693 | 4M | 23B |
| 1404/02/30 | 5,670 | 5,550 | 5,670 | 5,560 | (2.8) | 914 | 11M | 62B |
| 1404/02/29 | 5,880 | 5,580 | 5,900 | 5,720 | (0.52) | 861 | 12M | 67B |
| 1404/02/28 | 5,790 | 5,610 | 5,850 | 5,750 | 1.23 | 826 | 14M | 81B |
| 1404/02/27 | 5,700 | 5,600 | 5,750 | 5,680 | 1.61 | 765 | 15M | 87B |
| 1404/02/24 | 5,660 | 5,470 | 5,680 | 5,590 | 1.27 | 878 | 11M | 62B |
| 1404/02/23 | 5,580 | 5,390 | 5,580 | 5,520 | 1.85 | 918 | 11M | 62B |
| 1404/02/22 | 5,420 | 5,350 | 5,420 | 5,420 | 2.85 | 856 | 16M | 88B |
| 1404/02/21 | 5,200 | 5,090 | 5,360 | 5,270 | 1.15 | 1,120 | 19M | 101B |
| 1404/02/20 | 5,280 | 5,060 | 5,280 | 5,210 | 1.54 | 1,210 | 21M | 108B |
| 1404/02/17 | 5,134 | 5,060 | 5,137 | 5,131 | 2.87 | 898 | 19M | 97B |
| 1404/02/16 | 4,999 | 4,840 | 5,000 | 4,988 | 2.74 | 874 | 21M | 106B |
| 1404/02/15 | 4,830 | 4,755 | 4,895 | 4,855 | 2.15 | 1,138 | 36M | 175B |
| 1404/02/14 | 4,810 | 4,698 | 4,810 | 4,753 | 1.02 | 774 | 23M | 108B |
| 1404/02/13 | 4,695 | 4,657 | 4,750 | 4,705 | 0.21 | 1,045 | 20M | 93B |
| 1404/02/10 | 4,653 | 4,580 | 4,710 | 4,695 | 2.67 | 1,056 | 20M | 94B |
| 1404/02/09 | 4,331 | 4,331 | 4,580 | 4,573 | 2.83 | 1,455 | 82M | 373B |
| 1404/02/08 | 4,390 | 4,299 | 4,508 | 4,447 | 0.75 | 379 | 9M | 42B |
| 1404/02/07 | 4,441 | 4,357 | 4,441 | 4,414 | (0.81) | 586 | 3M | 12B |
| 1404/02/06 | 4,497 | 4,393 | 4,550 | 4,450 | 0.61 | 689 | 5M | 23B |
| 1404/02/03 | 4,424 | 4,418 | 4,549 | 4,423 | (2.88) | 1,736 | 23M | 100B |
| 1404/02/02 | 4,598 | 4,553 | 4,600 | 4,554 | (2.96) | 801 | 19M | 85B |
| 1404/02/01 | 4,640 | 4,570 | 4,735 | 4,693 | 2.07 | 1,074 | 17M | 81B |
| 1404/01/31 | 4,462 | 4,462 | 4,599 | 4,598 | 2.96 | 664 | 17M | 80B |
| 1404/01/30 | 4,424 | 4,424 | 4,512 | 4,466 | 0.95 | 613 | 6M | 25B |
| 1404/01/27 | 4,360 | 4,316 | 4,491 | 4,424 | 1.31 | 857 | 9M | 38B |
| 1404/01/26 | 4,490 | 4,364 | 4,490 | 4,367 | (2.91) | 1,198 | 20M | 88B |
| 1404/01/25 | 4,687 | 4,415 | 4,687 | 4,498 | (1.16) | 2,305 | 19M | 84B |
| 1404/01/24 | 4,548 | 4,546 | 4,551 | 4,551 | 2.99 | 803 | 18M | 80B |
| 1404/01/23 | 4,359 | 4,357 | 4,490 | 4,419 | 1.33 | 756 | 5M | 22B |
| 1404/01/20 | 4,374 | 4,215 | 4,440 | 4,361 | 0.37 | 655 | 4M | 17B |
| 1404/01/19 | 4,255 | 4,255 | 4,374 | 4,345 | 2.31 | 562 | 6M | 25B |
| 1404/01/18 | 4,226 | 4,180 | 4,308 | 4,247 | 0.45 | 841 | 9M | 40B |
| 1404/01/17 | 4,130 | 4,122 | 4,258 | 4,228 | 2.27 | 596 | 6M | 27B |
| 1404/01/16 | 4,070 | 4,041 | 4,185 | 4,134 | 1.72 | 984 | 5M | 21B |
| 1404/01/10 | 4,010 | 4,004 | 4,130 | 4,064 | 1.35 | 1,025 | 5M | 20B |
| 1404/01/09 | 3,957 | 3,947 | 4,064 | 4,010 | 1.34 | 1,196 | 5M | 19B |
| 1404/01/06 | 3,941 | 3,941 | 4,045 | 3,957 | 0.33 | 870 | 2M | 10B |
| 1404/01/05 | 3,934 | 3,934 | 4,045 | 3,944 | 0.23 | 333 | 596K | 2B |
| 1403/12/28 | 4,007 | 3,888 | 4,007 | 3,935 | (1.82) | 1,094 | 4M | 16B |
| 1403/12/27 | 4,019 | 3,975 | 4,019 | 4,008 | 2.72 | 510 | 5M | 21B |
| 1403/12/19 | 6,070 | 6,070 | 6,100 | 6,070 | (2.88) | 520 | 4M | 22B |
| 1403/12/18 | 6,580 | 6,230 | 6,600 | 6,250 | (2.65) | 511 | 10M | 63B |
| 1403/12/15 | 6,310 | 6,250 | 6,550 | 6,420 | 0.63 | 349 | 3M | 19B |
| 1403/12/14 | 6,300 | 6,300 | 6,600 | 6,380 | (1.69) | 877 | 6M | 39B |
| 1403/12/13 | 6,540 | 6,490 | 6,540 | 6,490 | (2.99) | 385 | 4M | 26B |
| 1403/12/12 | 6,700 | 6,620 | 6,800 | 6,690 | (0.15) | 807 | 4M | 29B |
| 1403/12/11 | 6,810 | 6,610 | 6,840 | 6,700 | (0.15) | 744 | 7M | 44B |
| 1403/12/08 | 6,830 | 6,540 | 6,830 | 6,710 | 1.05 | 1,455 | 4M | 29B |
| 1403/12/07 | 6,630 | 6,550 | 6,640 | 6,640 | 2.95 | 1,014 | 12M | 77B |
| 1403/12/06 | 6,400 | 6,400 | 6,460 | 6,450 | 2.71 | 777 | 5M | 31B |
| 1403/12/05 | 6,240 | 6,230 | 6,380 | 6,280 | 0.64 | 614 | 2M | 14B |
| 1403/12/04 | 6,380 | 6,190 | 6,380 | 6,240 | 0.65 | 602 | 3M | 21B |
| 1403/12/01 | 6,190 | 6,180 | 6,300 | 6,200 | 0.16 | 540 | 2M | 11B |
| 1403/11/30 | 6,290 | 6,110 | 6,350 | 6,190 | (1.28) | 710 | 4M | 27B |
| 1403/11/29 | 6,280 | 6,180 | 6,390 | 6,270 | (0.48) | 972 | 3M | 21B |
| 1403/11/28 | 6,410 | 6,270 | 6,410 | 6,300 | (2.48) | 946 | 4M | 28B |
| 1403/11/27 | 6,560 | 6,450 | 6,560 | 6,460 | (2.71) | 1,063 | 13M | 82B |
| 1403/11/23 | 6,700 | 6,510 | 6,780 | 6,640 | (1.04) | 2,425 | 25M | 164B |
| 1403/11/21 | 6,600 | 6,600 | 6,850 | 6,710 | (0.59) | 1,610 | 7M | 50B |
| 1403/11/17 | 6,760 | 6,690 | 6,860 | 6,750 | 0.60 | 1,055 | 4M | 27B |
| 1403/11/16 | 6,800 | 6,700 | 6,800 | 6,710 | 0.45 | 553 | 2M | 11B |
| 1403/11/15 | 6,610 | 6,560 | 6,750 | 6,680 | 0.15 | 897 | 5M | 37B |
| 1403/11/14 | 6,520 | 6,520 | 6,790 | 6,670 | 0.0 | 1,083 | 7M | 47B |
| 1403/11/13 | 6,780 | 6,590 | 6,820 | 6,670 | (1.62) | 2,303 | 6M | 39B |
| 1403/11/10 | 6,760 | 6,650 | 6,840 | 6,780 | 1.95 | 1,167 | 6M | 43B |
| 1403/11/08 | 6,640 | 6,600 | 6,720 | 6,650 | 0.15 | 1,242 | 3M | 21B |
| 1403/11/07 | 6,740 | 6,590 | 6,770 | 6,640 | 0.45 | 957 | 6M | 37B |
| 1403/11/06 | 6,630 | 6,500 | 6,680 | 6,610 | 0.15 | 1,049 | 4M | 25B |
| 1403/11/03 | 6,580 | 6,500 | 6,700 | 6,600 | 0.76 | 1,053 | 3M | 20B |
| 1403/11/02 | 6,550 | 6,450 | 6,680 | 6,550 | (0.3) | 1,054 | 3M | 22B |
| 1403/11/01 | 6,670 | 6,410 | 6,760 | 6,570 | 0.0 | 1,388 | 5M | 33B |
| 1403/10/30 | 6,560 | 6,510 | 6,710 | 6,570 | 0.15 | 943 | 4M | 25B |
| 1403/10/29 | 6,650 | 6,550 | 6,740 | 6,560 | (2.81) | 2,083 | 14M | 90B |
| 1403/10/26 | 6,900 | 6,610 | 6,900 | 6,750 | (0.44) | 1,103 | 6M | 42B |
| 1403/10/24 | 6,710 | 6,660 | 6,910 | 6,780 | 0.74 | 3,170 | 6M | 39B |
| 1403/10/23 | 6,760 | 6,720 | 6,920 | 6,730 | (2.75) | 2,306 | 20M | 135B |
| 1403/10/22 | 7,170 | 6,840 | 7,180 | 6,920 | (1.84) | 3,597 | 25M | 172B |
| 1403/10/19 | 7,250 | 6,960 | 7,330 | 7,050 | (1.67) | 5,307 | 39M | 278B |
| 1403/10/18 | 7,170 | 7,110 | 7,170 | 7,170 | 2.87 | 1,339 | 18M | 128B |
| 1403/10/17 | 6,790 | 6,740 | 7,010 | 6,970 | 2.35 | 1,556 | 17M | 122B |
| 1403/10/16 | 6,650 | 6,650 | 6,830 | 6,810 | 2.56 | 2,309 | 11M | 74B |
| 1403/10/15 | 6,580 | 6,580 | 6,640 | 6,640 | 2.95 | 1,094 | 5M | 31B |
| 1403/10/12 | 6,510 | 6,350 | 6,590 | 6,450 | (1.38) | 6,501 | 9M | 61B |
| 1403/10/11 | 6,580 | 6,440 | 6,700 | 6,540 | (1.06) | 2,169 | 4M | 27B |
| 1403/10/10 | 6,780 | 6,550 | 6,780 | 6,610 | (2.07) | 3,374 | 11M | 75B |
| 1403/10/09 | 6,800 | 6,600 | 6,910 | 6,750 | 0.60 | 1,380 | 9M | 64B |
| 1403/10/08 | 6,490 | 6,490 | 6,730 | 6,710 | 2.60 | 2,410 | 20M | 131B |
| 1403/10/05 | 6,720 | 6,520 | 6,720 | 6,540 | (2.68) | 2,961 | 28M | 184B |
| 1403/10/04 | 6,950 | 6,590 | 6,990 | 6,720 | (1.03) | 2,684 | 18M | 121B |
| 1403/10/03 | 6,650 | 6,560 | 6,850 | 6,790 | 1.95 | 3,146 | 14M | 92B |
| 1403/10/02 | 6,850 | 6,650 | 6,930 | 6,660 | (2.77) | 3,121 | 28M | 184B |
| 1403/10/01 | 6,570 | 6,570 | 6,870 | 6,850 | 2.70 | 1,827 | 21M | 142B |
| 1403/09/28 | 6,670 | 6,670 | 6,860 | 6,670 | (2.91) | 3,172 | 16M | 108B |
| 1403/09/27 | 6,840 | 6,840 | 7,030 | 6,870 | (2.55) | 1,821 | 12M | 84B |
| 1403/09/26 | 7,030 | 7,000 | 7,200 | 7,050 | (2.22) | 1,856 | 23M | 162B |
| 1403/09/25 | 7,430 | 7,010 | 7,430 | 7,210 | (0.14) | 4,022 | 54M | 388B |
| 1403/09/24 | 7,220 | 7,220 | 7,220 | 7,220 | 3.00 | 1,101 | 11M | 78B |
| 1403/09/21 | 6,850 | 6,770 | 7,160 | 7,010 | 0.72 | 2,389 | 46M | 325B |
| 1403/09/20 | 7,180 | 6,780 | 7,180 | 6,960 | (0.29) | 3,316 | 73M | 507B |
| 1403/09/19 | 6,980 | 6,920 | 6,980 | 6,980 | 2.95 | 645 | 16M | 113B |
| 1403/09/18 | 6,780 | 6,430 | 6,810 | 6,780 | 2.42 | 2,529 | 53M | 362B |
| 1403/09/17 | 6,630 | 6,470 | 6,630 | 6,620 | 2.80 | 2,461 | 78M | 513B |
| 1403/09/14 | 6,380 | 6,290 | 6,450 | 6,440 | 2.71 | 2,072 | 53M | 343B |
| 1403/09/13 | 6,290 | 6,080 | 6,290 | 6,270 | 2.62 | 3,255 | 125M | 785B |
| 1403/09/12 | 6,010 | 6,010 | 6,110 | 6,110 | 2.86 | 4,702 | 290M | 2T |
| 1403/09/11 | 5,910 | 5,850 | 6,070 | 5,940 | (1.49) | 679 | 4M | 22B |
| 1403/09/10 | 5,970 | 5,910 | 6,190 | 6,030 | (0.82) | 721 | 5M | 28B |
| 1403/09/07 | 5,950 | 5,950 | 6,180 | 6,080 | (0.49) | 652 | 3M | 18B |
| 1403/09/06 | 6,110 | 5,960 | 6,310 | 6,110 | (0.49) | 845 | 7M | 42B |
| 1403/09/05 | 6,070 | 6,070 | 6,180 | 6,140 | 1.66 | 870 | 6M | 39B |
| 1403/09/04 | 5,920 | 5,920 | 6,070 | 6,040 | 2.37 | 1,008 | 9M | 54B |
| 1403/09/03 | 5,900 | 5,800 | 5,990 | 5,900 | 1.03 | 628 | 3M | 17B |
| 1403/08/30 | 5,880 | 5,840 | 5,950 | 5,840 | (2.99) | 594 | 6M | 37B |
| 1403/08/29 | 6,050 | 5,890 | 6,220 | 6,020 | (0.5) | 551 | 4M | 22B |
| 1403/08/28 | 6,080 | 5,890 | 6,120 | 6,050 | 1.51 | 678 | 4M | 27B |
| 1403/08/27 | 6,110 | 5,850 | 6,110 | 5,960 | (0.17) | 457 | 1M | 6B |
| 1403/08/26 | 5,790 | 5,790 | 5,970 | 5,970 | 2.93 | 512 | 4M | 25B |
| 1403/08/23 | 5,740 | 5,700 | 5,890 | 5,800 | 0.17 | 421 | 1M | 8B |
| 1403/08/22 | 5,940 | 5,710 | 5,940 | 5,790 | (0.86) | 494 | 2M | 13B |
| 1403/08/21 | 5,960 | 5,660 | 5,970 | 5,840 | 0.69 | 439 | 2M | 12B |
| 1403/08/20 | 5,710 | 5,710 | 5,800 | 5,800 | 2.84 | 387 | 4M | 24B |
| 1403/08/19 | 5,410 | 5,350 | 5,640 | 5,640 | 2.92 | 399 | 4M | 21B |
| 1403/08/16 | 5,420 | 5,410 | 5,650 | 5,480 | (1.62) | 410 | 3M | 18B |
| 1403/08/15 | 5,460 | 5,440 | 5,570 | 5,570 | (0.54) | 375 | 841K | 5B |
| 1403/08/14 | 5,550 | 5,550 | 5,600 | 5,600 | (2.1) | 288 | 3M | 14B |
| 1403/08/13 | 5,580 | 5,580 | 5,580 | 5,720 | (0.52) | 59 | 702K | 4B |
| 1403/08/12 | 5,930 | 5,680 | 5,930 | 5,750 | (1.71) | 448 | 3M | 15B |
| 1403/08/09 | 5,630 | 5,630 | 5,940 | 5,850 | 1.04 | 452 | 4M | 23B |
| 1403/08/08 | 5,840 | 5,690 | 5,900 | 5,790 | (1.19) | 775 | 3M | 16B |
| 1403/08/07 | 5,860 | 5,860 | 5,860 | 5,860 | 2.99 | 312 | 4M | 23B |
| 1403/08/06 | 5,810 | 5,760 | 5,840 | 5,690 | 0.35 | 288 | 449K | 3B |
| 1403/08/05 | 5,430 | 5,430 | 5,750 | 5,670 | 1.43 | 495 | 6M | 34B |
| 1403/08/02 | 5,440 | 5,440 | 5,440 | 5,590 | (0.18) | 49 | 233K | 1B |
| 1403/08/01 | 5,510 | 5,500 | 5,700 | 5,600 | (1.06) | 381 | 2M | 9B |
| 1403/07/30 | 5,640 | 5,640 | 5,780 | 5,660 | (2.58) | 542 | 9M | 50B |
| 1403/07/29 | 5,660 | 5,660 | 5,810 | 5,810 | (0.34) | 104 | 400K | 2B |
| 1403/07/28 | 5,950 | 5,810 | 5,950 | 5,830 | (2.18) | 741 | 4M | 21B |
| 1403/07/25 | 5,800 | 5,800 | 6,110 | 5,960 | 0.17 | 263 | 734K | 4B |
| 1403/07/24 | 6,000 | 5,950 | 6,010 | 5,950 | (2.94) | 446 | 7M | 40B |
| 1403/07/23 | 6,350 | 6,040 | 6,350 | 6,130 | (0.65) | 612 | 9M | 57B |
| 1403/07/22 | 6,050 | 6,050 | 6,330 | 6,170 | (0.32) | 890 | 18M | 113B |
| 1403/07/21 | 6,210 | 6,090 | 6,250 | 6,190 | (0.32) | 1,199 | 13M | 83B |
| 1403/07/18 | 6,210 | 6,210 | 6,210 | 6,210 | (0.96) | 706 | 5M | 31B |
| 1403/07/17 | 6,260 | 6,260 | 6,260 | 6,270 | (0.79) | 381 | 3M | 17B |
| 1403/07/16 | 6,300 | 6,300 | 6,300 | 6,320 | (0.63) | 773 | 3M | 17B |
| 1403/07/15 | 6,300 | 6,300 | 6,300 | 6,360 | 0.0 | 10 | 24K | 150M |
| 1403/07/14 | 6,310 | 6,310 | 6,310 | 6,360 | (0.16) | 61 | 348K | 2B |
| 1403/07/11 | 6,330 | 6,330 | 6,330 | 6,370 | (0.31) | 195 | 941K | 6B |
| 1403/07/10 | 6,340 | 6,340 | 6,340 | 6,390 | (0.16) | 66 | 527K | 3B |
| 1403/07/09 | 6,370 | 6,370 | 6,370 | 6,400 | (0.47) | 518 | 2M | 10B |
| 1403/07/08 | 6,410 | 6,410 | 6,410 | 6,430 | (0.62) | 52 | 2M | 14B |
| 1403/07/07 | 6,410 | 6,410 | 6,410 | 6,470 | 0.0 | 9 | 11K | 70M |
| 1403/07/04 | 6,500 | 6,370 | 6,600 | 6,470 | (1.37) | 523 | 3M | 22B |
| 1403/07/03 | 6,400 | 6,400 | 6,580 | 6,560 | 2.66 | 681 | 5M | 34B |
| 1403/07/02 | 6,150 | 6,140 | 6,490 | 6,390 | 1.27 | 843 | 7M | 43B |
| 1403/07/01 | 6,400 | 6,150 | 6,400 | 6,310 | (0.47) | 394 | 918K | 6B |
| 1403/06/28 | 6,210 | 6,150 | 6,360 | 6,340 | 2.59 | 774 | 5M | 29B |
| 1403/06/27 | 5,920 | 5,920 | 6,180 | 6,180 | 3.00 | 547 | 7M | 45B |
| 1403/06/26 | 6,000 | 5,910 | 6,070 | 6,000 | 0.33 | 686 | 2M | 11B |
| 1403/06/25 | 5,920 | 5,870 | 6,100 | 5,980 | (1.16) | 1,410 | 2M | 13B |
| 1403/06/24 | 5,890 | 5,890 | 6,050 | 6,050 | 2.89 | 700 | 12M | 75B |
| 1403/06/21 | 5,880 | 5,800 | 5,890 | 5,880 | 2.80 | 410 | 3M | 20B |
| 1403/06/20 | 5,670 | 5,670 | 5,840 | 5,720 | 0.88 | 455 | 1M | 6B |
| 1403/06/19 | 5,700 | 5,620 | 5,750 | 5,670 | 1.43 | 437 | 2M | 12B |
| 1403/06/18 | 5,620 | 5,480 | 5,620 | 5,590 | 2.38 | 354 | 3M | 16B |
| 1403/06/17 | 5,590 | 5,590 | 5,590 | 5,460 | 0.55 | 338 | 772K | 4B |
| 1403/06/13 | 5,500 | 5,500 | 5,500 | 5,430 | 0.56 | 287 | 1M | 7B |
| 1403/06/11 | 5,470 | 5,470 | 5,470 | 5,400 | 0.56 | 286 | 933K | 5B |
| 1403/06/10 | 5,380 | 5,300 | 5,380 | 5,370 | 1.70 | 480 | 4M | 21B |
| 1403/06/07 | 5,320 | 5,250 | 5,350 | 5,280 | 0.0 | 654 | 3M | 17B |
| 1403/06/06 | 5,240 | 5,230 | 5,310 | 5,280 | (0.19) | 1,611 | 1M | 6B |
| 1403/06/05 | 5,270 | 5,220 | 5,370 | 5,290 | (0.38) | 1,494 | 3M | 13B |
| 1403/06/03 | 5,270 | 5,230 | 5,370 | 5,310 | 0.76 | 520 | 3M | 14B |
| 1403/05/31 | 5,190 | 5,180 | 5,360 | 5,270 | (0.19) | 379 | 411K | 2B |
| 1403/05/30 | 5,370 | 5,200 | 5,370 | 5,280 | (0.38) | 228 | 927K | 5B |
| 1403/05/29 | 5,380 | 5,180 | 5,380 | 5,300 | 0.38 | 643 | 3M | 16B |
| 1403/05/28 | 5,280 | 5,280 | 5,280 | 5,280 | 1.93 | 447 | 6M | 31B |
| 1403/05/27 | 5,260 | 5,260 | 5,260 | 5,180 | 0.39 | 319 | 749K | 4B |
| 1403/05/24 | 5,070 | 5,070 | 5,160 | 5,160 | 0.98 | 377 | 4M | 21B |
| 1403/05/23 | 5,070 | 5,070 | 5,070 | 5,110 | (0.2) | 90 | 678K | 3B |
| 1403/05/22 | 5,100 | 5,090 | 5,160 | 5,120 | (0.39) | 344 | 2M | 8B |
| 1403/05/21 | 5,200 | 5,100 | 5,200 | 5,140 | (0.19) | 404 | 1M | 6B |
| 1403/05/20 | 5,190 | 5,130 | 5,190 | 5,150 | 0.19 | 494 | 1M | 6B |
| 1403/05/16 | 5,190 | 5,130 | 5,200 | 5,140 | (0.77) | 778 | 4M | 19B |
| 1403/05/15 | 5,170 | 5,150 | 5,170 | 5,180 | (0.38) | 325 | 1M | 7B |
| 1403/05/14 | 5,200 | 5,200 | 5,200 | 5,200 | (0.95) | 61 | 361K | 2B |
| 1403/05/13 | 5,530 | 5,170 | 5,530 | 5,250 | (4.37) | 626 | 3M | 15B |
| 1403/05/10 | 5,490 | 5,490 | 5,590 | 5,490 | (5.99) | 456 | 4M | 22B |
| 1403/05/09 | 5,740 | 5,740 | 5,990 | 5,840 | (1.18) | 1,111 | 2M | 9B |
| 1403/05/08 | 5,900 | 5,800 | 6,050 | 5,910 | (1.17) | 459 | 2M | 9B |
| 1403/05/06 | 6,100 | 5,810 | 6,100 | 5,980 | 0.34 | 707 | 2M | 13B |
| 1403/05/03 | 5,890 | 5,880 | 6,110 | 5,960 | (1.49) | 879 | 2M | 12B |
| 1403/05/02 | 5,700 | 5,700 | 6,190 | 6,050 | 0.0 | 244 | 2M | 10B |
| 1403/04/27 | 6,350 | 6,300 | 6,760 | 6,530 | 0.62 | 844 | 6M | 36B |
| 1403/04/24 | 6,300 | 6,100 | 6,570 | 6,490 | 4.68 | 886 | 3M | 20B |
| 1403/04/23 | 5,830 | 5,830 | 6,280 | 6,200 | 4.55 | 917 | 4M | 24B |
| 1403/04/20 | 5,780 | 5,780 | 6,030 | 5,930 | 0.85 | 413 | 2M | 9B |
| 1403/04/19 | 5,900 | 5,750 | 5,950 | 5,880 | (1.84) | 383 | 2M | 13B |
| 1403/04/18 | 6,250 | 5,800 | 6,250 | 5,990 | (1.96) | 717 | 623K | 4B |
| 1403/04/17 | 6,260 | 5,780 | 6,270 | 6,110 | 3.21 | 987 | 5M | 32B |
| 1403/04/16 | 5,780 | 5,780 | 5,920 | 5,920 | 5.90 | 454 | 3M | 19B |
| 1403/04/13 | 5,630 | 5,520 | 5,640 | 5,590 | 0.72 | 400 | 808K | 5B |
| 1403/04/12 | 5,720 | 5,490 | 5,720 | 5,550 | 1.65 | 339 | 380K | 2B |
| 1403/04/11 | 5,710 | 5,210 | 5,710 | 5,460 | (0.18) | 358 | 1M | 6B |
| 1403/04/10 | 5,470 | 5,390 | 5,700 | 5,470 | (4.54) | 768 | 2M | 9B |
| 1403/04/09 | 5,440 | 5,440 | 6,040 | 5,730 | 0.0 | 419 | 739K | 4B |
| 1403/04/06 | 5,560 | 5,560 | 5,750 | 5,730 | 1.60 | 439 | 1M | 7B |
| 1403/04/04 | 5,530 | 5,530 | 5,670 | 5,640 | 1.26 | 361 | 1M | 7B |
| 1403/04/03 | 5,580 | 5,520 | 5,640 | 5,570 | 0.72 | 414 | 1M | 7B |
| 1403/04/02 | 5,540 | 5,500 | 5,580 | 5,530 | 0.73 | 407 | 613K | 3B |
| 1403/03/30 | 5,470 | 5,460 | 5,520 | 5,490 | 1.29 | 421 | 851K | 5B |
| 1403/03/29 | 5,520 | 5,330 | 5,520 | 5,420 | (0.18) | 1,738 | 6M | 31B |
| 1403/03/27 | 5,620 | 5,410 | 5,620 | 5,430 | (1.63) | 503 | 2M | 12B |
| 1403/03/26 | 5,620 | 5,510 | 5,620 | 5,520 | (1.78) | 481 | 3M | 19B |
| 1403/03/23 | 5,560 | 5,530 | 5,650 | 5,620 | (0.35) | 376 | 940K | 5B |
| 1403/03/22 | 5,670 | 5,620 | 5,730 | 5,640 | (1.57) | 401 | 2M | 9B |
| 1403/03/21 | 5,580 | 5,580 | 5,790 | 5,730 | 0.88 | 463 | 811K | 5B |
| 1403/03/20 | 5,670 | 5,670 | 5,720 | 5,680 | (1.73) | 531 | 2M | 10B |
| 1403/03/19 | 5,780 | 5,780 | 5,800 | 5,780 | (1.87) | 141 | 1M | 6B |
| 1403/03/16 | 5,930 | 5,880 | 6,050 | 5,890 | (1.83) | 548 | 2M | 15B |
| 1403/03/13 | 6,050 | 5,990 | 6,100 | 6,000 | (1.8) | 380 | 961K | 6B |
| 1403/03/12 | 6,140 | 6,080 | 6,230 | 6,110 | (0.65) | 405 | 1M | 7B |
| 1403/03/09 | 6,020 | 6,020 | 6,170 | 6,150 | 1.65 | 458 | 1M | 7B |
| 1403/03/08 | 5,900 | 5,890 | 6,120 | 6,050 | 0.67 | 523 | 941K | 6B |
| 1403/03/07 | 6,010 | 6,010 | 6,010 | 6,010 | (1.96) | 180 | 570K | 3B |
| 1403/03/06 | 6,190 | 6,130 | 6,190 | 6,130 | (1.92) | 138 | 919K | 6B |
| 1403/03/05 | 6,330 | 6,240 | 6,480 | 6,250 | (1.73) | 315 | 2M | 10B |
| 1403/03/01 | 6,360 | 6,360 | 6,470 | 6,360 | (1.85) | 311 | 2M | 12B |
| 1403/02/30 | 6,850 | 6,370 | 6,850 | 6,480 | (3.28) | 607 | 4M | 29B |
| 1403/02/29 | 6,740 | 6,570 | 7,080 | 6,700 | (3.04) | 982 | 5M | 34B |
| 1403/02/26 | 7,000 | 6,780 | 7,050 | 6,910 | 0.0 | 1,306 | 4M | 26B |
| 1403/02/25 | 6,600 | 6,600 | 7,020 | 6,910 | 1.62 | 910 | 3M | 21B |
| 1403/02/24 | 6,890 | 6,620 | 6,940 | 6,800 | (0.87) | 651 | 3M | 19B |
| 1403/02/23 | 6,800 | 6,670 | 6,910 | 6,860 | 1.03 | 1,130 | 3M | 19B |
| 1403/02/22 | 6,750 | 6,600 | 6,850 | 6,790 | 0.59 | 935 | 3M | 21B |
| 1403/02/19 | 6,750 | 6,650 | 6,820 | 6,750 | 1.05 | 802 | 4M | 25B |
| 1403/02/18 | 6,490 | 6,490 | 6,740 | 6,680 | 0.45 | 729 | 3M | 18B |
| 1403/02/17 | 6,680 | 6,560 | 6,750 | 6,650 | 0.30 | 801 | 3M | 17B |
| 1403/02/16 | 6,630 | 6,430 | 6,750 | 6,630 | 0.91 | 885 | 3M | 22B |
| 1403/02/12 | 6,530 | 6,380 | 6,650 | 6,570 | 1.08 | 830 | 3M | 20B |
| 1403/02/11 | 6,560 | 6,310 | 6,640 | 6,500 | 1.40 | 703 | 3M | 22B |
| 1403/02/10 | 6,420 | 6,340 | 6,560 | 6,410 | (2.29) | 893 | 2M | 11B |
| 1403/02/09 | 6,550 | 6,420 | 6,700 | 6,560 | (0.46) | 1,004 | 3M | 20B |
| 1403/02/08 | 6,420 | 6,420 | 6,680 | 6,590 | 0.76 | 958 | 3M | 20B |
| 1403/02/05 | 6,500 | 6,410 | 6,690 | 6,540 | (1.06) | 708 | 2M | 11B |
| 1403/02/04 | 6,600 | 6,410 | 6,670 | 6,610 | 0.46 | 736 | 2M | 16B |
| 1403/02/03 | 6,500 | 6,500 | 6,640 | 6,580 | 0.61 | 808 | 2M | 12B |
| 1403/02/02 | 6,500 | 6,430 | 6,580 | 6,540 | 1.40 | 975 | 3M | 20B |
| 1403/02/01 | 6,250 | 6,250 | 6,570 | 6,450 | 3.04 | 739 | 2M | 10B |
| 1403/01/29 | 6,220 | 6,210 | 6,300 | 6,260 | 0.32 | 585 | 2M | 12B |
| 1403/01/28 | 6,330 | 6,240 | 6,330 | 6,240 | (0.95) | 452 | 2M | 15B |
| 1403/01/27 | 6,200 | 6,200 | 6,320 | 6,300 | 0.64 | 767 | 3M | 19B |
| 1403/01/26 | 6,260 | 6,260 | 6,260 | 6,260 | (0.95) | 25 | 45K | 284M |
| 1403/01/25 | 6,630 | 6,290 | 6,630 | 6,320 | (4.53) | 1,032 | 3M | 20B |
| 1403/01/21 | 6,790 | 6,510 | 6,790 | 6,620 | (0.45) | 1,659 | 4M | 24B |
| 1403/01/20 | 6,680 | 6,580 | 6,790 | 6,650 | 1.06 | 1,178 | 4M | 25B |
| 1403/01/19 | 6,730 | 6,380 | 6,890 | 6,580 | 0.15 | 1,012 | 3M | 21B |
| 1403/01/18 | 6,800 | 6,480 | 6,960 | 6,570 | (3.67) | 1,204 | 8M | 51B |
| 1403/01/15 | 6,850 | 6,660 | 7,010 | 6,820 | 1.64 | 1,275 | 3M | 20B |
| 1403/01/14 | 6,670 | 6,670 | 7,000 | 6,710 | (4.42) | 1,072 | 5M | 33B |
| 1403/01/11 | 6,980 | 6,960 | 7,100 | 7,020 | 0.86 | 1,135 | 5M | 34B |
| 1403/01/08 | 6,760 | 6,750 | 7,010 | 6,960 | 4.19 | 1,798 | 8M | 56B |
| 1403/01/07 | 6,670 | 6,590 | 6,760 | 6,680 | 1.21 | 1,108 | 4M | 24B |
| 1403/01/06 | 6,580 | 6,510 | 6,650 | 6,600 | 1.85 | 1,242 | 7M | 47B |
| 1403/01/05 | 6,410 | 6,400 | 6,560 | 6,480 | 1.89 | 912 | 4M | 24B |
| 1402/12/28 | 6,190 | 6,190 | 6,490 | 6,360 | 1.76 | 853 | 6M | 41B |
| 1402/12/27 | 6,080 | 6,080 | 6,310 | 6,250 | 0.32 | 801 | 5M | 30B |
| 1402/12/26 | 6,130 | 6,090 | 6,330 | 6,230 | 0.0 | 1,201 | 4M | 26B |
| 1402/12/23 | 6,160 | 6,050 | 6,310 | 6,230 | (0.32) | 1,402 | 9M | 58B |
| 1402/12/22 | 6,250 | 6,180 | 6,360 | 6,250 | (0.32) | 1,394 | 6M | 37B |
| 1402/12/21 | 6,390 | 6,200 | 6,400 | 6,270 | (1.1) | 1,641 | 5M | 34B |
| 1402/12/20 | 6,230 | 6,180 | 6,410 | 6,340 | 0.32 | 622 | 3M | 16B |
| 1402/12/16 | 6,300 | 6,200 | 6,490 | 6,320 | (0.94) | 1,409 | 4M | 24B |
| 1402/12/15 | 6,300 | 6,180 | 6,620 | 6,380 | 0.79 | 1,463 | 4M | 25B |
| 1402/12/14 | 6,170 | 6,170 | 6,500 | 6,330 | (0.63) | 1,363 | 3M | 22B |
| 1402/12/13 | 6,120 | 6,120 | 6,410 | 6,370 | 4.26 | 1,833 | 10M | 61B |
| 1402/12/12 | 6,000 | 5,930 | 6,200 | 6,110 | 0.83 | 2,030 | 5M | 32B |
| 1402/12/09 | 6,000 | 5,910 | 6,170 | 6,060 | 1.85 | 986 | 2M | 10B |
| 1402/12/08 | 5,890 | 5,890 | 6,060 | 5,950 | (1.82) | 1,069 | 2M | 12B |
| 1402/12/07 | 6,100 | 5,990 | 6,300 | 6,060 | (3.81) | 1,487 | 6M | 37B |
| 1402/12/05 | 6,550 | 6,240 | 6,600 | 6,300 | (3.96) | 1,997 | 7M | 46B |
| 1402/12/02 | 6,600 | 6,530 | 6,610 | 6,560 | (1.94) | 866 | 2M | 13B |
| 1402/12/01 | 6,640 | 6,600 | 6,780 | 6,690 | (0.3) | 949 | 3M | 22B |
| 1402/11/30 | 6,740 | 6,550 | 6,780 | 6,710 | 1.05 | 980 | 6M | 38B |
| 1402/11/29 | 6,500 | 6,490 | 6,780 | 6,640 | (0.45) | 1,354 | 4M | 26B |
| 1402/11/28 | 6,590 | 6,450 | 6,790 | 6,670 | (0.74) | 818 | 3M | 17B |
| 1402/11/25 | 6,580 | 6,580 | 6,890 | 6,720 | 0.75 | 2,913 | 4M | 25B |
| 1402/11/24 | 6,540 | 6,530 | 6,800 | 6,670 | 0.60 | 1,764 | 4M | 26B |
| 1402/11/23 | 6,750 | 6,550 | 6,760 | 6,630 | (1.92) | 1,800 | 3M | 22B |
| 1402/11/21 | 6,800 | 6,670 | 6,850 | 6,760 | 0.45 | 1,394 | 5M | 32B |
| 1402/11/18 | 6,920 | 6,630 | 6,940 | 6,730 | (1.75) | 3,965 | 7M | 47B |
| 1402/11/17 | 6,750 | 6,750 | 6,950 | 6,850 | 0.74 | 1,602 | 3M | 23B |
| 1402/11/16 | 6,760 | 6,710 | 6,970 | 6,800 | (0.87) | 1,560 | 3M | 24B |
| 1402/11/15 | 6,910 | 6,740 | 7,080 | 6,860 | (1.58) | 1,669 | 4M | 27B |
| 1402/11/14 | 7,000 | 6,900 | 7,110 | 6,970 | 0.58 | 1,528 | 4M | 29B |
| 1402/11/11 | 6,750 | 6,710 | 7,110 | 6,930 | (1.14) | 2,285 | 8M | 58B |
| 1402/11/10 | 7,090 | 6,850 | 7,240 | 7,010 | (2.64) | 3,163 | 4M | 26B |
| 1402/11/09 | 7,100 | 7,100 | 7,360 | 7,200 | (1.64) | 1,498 | 2M | 15B |
| 1402/11/08 | 7,600 | 7,160 | 7,680 | 7,320 | (2.79) | 2,460 | 8M | 61B |
| 1402/11/07 | 7,050 | 7,050 | 7,540 | 7,530 | 4.73 | 1,973 | 13M | 100B |
| 1402/11/04 | 7,250 | 7,050 | 7,300 | 7,190 | (0.96) | 1,106 | 1M | 9B |
| 1402/11/03 | 7,390 | 7,110 | 7,390 | 7,260 | (1.22) | 1,498 | 3M | 19B |
| 1402/11/02 | 7,190 | 7,190 | 7,480 | 7,350 | 2.80 | 876 | 2M | 16B |
| 1402/10/19 | 20,900 | 20,900 | 21,750 | 21,500 | 1.65 | 2,346 | 6M | 120B |
| 1402/10/18 | 20,800 | 20,450 | 21,450 | 21,150 | 1.44 | 1,518 | 3M | 57B |
| 1402/10/17 | 20,750 | 20,500 | 21,250 | 20,850 | 0.72 | 1,492 | 2M | 51B |
| 1402/10/16 | 20,150 | 20,100 | 21,250 | 20,700 | 1.97 | 1,596 | 1M | 30B |
| 1402/10/13 | 20,350 | 20,200 | 20,500 | 20,300 | (0.49) | 1,147 | 1M | 20B |
| 1402/10/12 | 20,450 | 20,300 | 20,650 | 20,400 | (0.49) | 1,233 | 875K | 18B |
| 1402/10/11 | 20,650 | 20,300 | 20,900 | 20,500 | (1.44) | 3,362 | 2M | 38B |
| 1402/10/10 | 20,950 | 20,600 | 21,050 | 20,800 | (1.65) | 1,815 | 1M | 27B |
| 1402/10/09 | 21,300 | 21,000 | 21,600 | 21,150 | (0.7) | 1,597 | 2M | 40B |
| 1402/10/06 | 21,150 | 21,150 | 21,750 | 21,300 | (0.7) | 4,227 | 1M | 26B |
| 1402/10/05 | 21,400 | 21,100 | 21,850 | 21,450 | (1.15) | 1,783 | 1M | 32B |
| 1402/10/04 | 21,200 | 21,200 | 21,900 | 21,700 | 1.40 | 1,792 | 2M | 42B |
| 1402/10/03 | 21,350 | 21,250 | 21,850 | 21,400 | (1.38) | 1,405 | 977K | 21B |
| 1402/10/02 | 21,550 | 21,150 | 22,050 | 21,700 | 0.70 | 1,667 | 1M | 28B |
| 1402/09/29 | 21,300 | 21,100 | 21,800 | 21,550 | (0.46) | 1,364 | 1M | 32B |
| 1402/09/28 | 21,300 | 21,250 | 22,300 | 21,650 | 0.70 | 1,210 | 1M | 28B |
| 1402/09/27 | 21,550 | 21,100 | 21,650 | 21,500 | 0.70 | 1,745 | 2M | 53B |
| 1402/09/25 | 21,600 | 21,100 | 21,600 | 21,350 | (0.93) | 1,639 | 2M | 48B |
| 1402/09/22 | 21,500 | 21,350 | 21,800 | 21,550 | 1.41 | 1,186 | 2M | 37B |
| 1402/09/21 | 21,000 | 20,500 | 21,750 | 21,250 | 0.95 | 2,248 | 5M | 111B |
| 1402/09/20 | 21,200 | 20,700 | 21,200 | 21,050 | (0.71) | 1,319 | 1M | 23B |
| 1402/09/19 | 21,000 | 20,800 | 21,950 | 21,200 | (0.7) | 1,899 | 3M | 58B |
| 1402/09/18 | 21,500 | 21,000 | 22,000 | 21,350 | (2.29) | 1,672 | 3M | 64B |
| 1402/09/15 | 22,150 | 21,600 | 22,150 | 21,850 | (0.23) | 1,487 | 896K | 20B |
| 1402/09/14 | 21,900 | 21,700 | 22,100 | 21,900 | (0.45) | 1,713 | 2M | 35B |
| 1402/09/13 | 21,400 | 21,400 | 22,300 | 22,000 | 2.09 | 2,205 | 3M | 59B |
| 1402/09/12 | 21,300 | 21,300 | 21,800 | 21,550 | 0.0 | 1,736 | 2M | 39B |
| 1402/09/11 | 21,150 | 21,150 | 21,800 | 21,550 | 0.47 | 1,945 | 2M | 40B |
| 1402/09/08 | 21,550 | 21,100 | 22,000 | 21,450 | (0.69) | 1,929 | 3M | 54B |
| 1402/09/07 | 21,400 | 21,400 | 22,100 | 21,600 | (0.46) | 1,494 | 2M | 34B |
| 1402/09/06 | 21,400 | 21,400 | 22,100 | 21,700 | 0.23 | 1,645 | 2M | 37B |
| 1402/09/05 | 21,200 | 21,200 | 21,850 | 21,650 | 0.46 | 1,508 | 1M | 27B |
| 1402/09/04 | 21,350 | 21,300 | 21,800 | 21,550 | 0.94 | 1,742 | 1M | 25B |
| 1402/09/01 | 21,250 | 20,850 | 21,500 | 21,350 | 1.67 | 1,527 | 1M | 27B |
| 1402/08/30 | 20,800 | 20,550 | 21,250 | 21,000 | 0.96 | 1,632 | 1M | 28B |
| 1402/08/29 | 20,600 | 20,600 | 21,100 | 20,800 | (0.95) | 2,429 | 1M | 28B |
| 1402/08/28 | 20,700 | 20,700 | 21,350 | 21,000 | 0.72 | 1,332 | 921K | 19B |
| 1402/08/27 | 20,700 | 20,650 | 21,250 | 20,850 | (0.48) | 1,328 | 916K | 19B |
| 1402/08/24 | 21,250 | 20,550 | 21,350 | 20,950 | (1.18) | 2,689 | 2M | 36B |
| 1402/08/23 | 21,100 | 20,700 | 21,450 | 21,200 | 2.91 | 2,445 | 3M | 64B |
| 1402/08/22 | 20,450 | 20,450 | 21,050 | 20,600 | 0.0 | 1,482 | 1M | 27B |
| 1402/08/21 | 20,500 | 20,450 | 20,900 | 20,600 | 0.49 | 1,313 | 1M | 24B |
| 1402/08/20 | 20,300 | 20,300 | 20,800 | 20,500 | (0.73) | 1,448 | 1M | 29B |
| 1402/08/17 | 20,500 | 20,350 | 21,150 | 20,650 | (0.96) | 1,231 | 913K | 19B |
| 1402/08/16 | 20,200 | 20,200 | 21,000 | 20,850 | 1.96 | 1,612 | 1M | 24B |
| 1402/08/15 | 20,500 | 20,100 | 20,650 | 20,450 | 0.25 | 1,350 | 749K | 15B |
| 1402/08/14 | 20,900 | 20,000 | 21,000 | 20,400 | (1.92) | 1,931 | 4M | 79B |
| 1402/08/13 | 20,500 | 20,500 | 21,300 | 20,800 | 2.21 | 1,549 | 1M | 28B |
| 1402/08/10 | 20,800 | 19,900 | 20,800 | 20,350 | (1.45) | 1,337 | 3M | 56B |
| 1402/08/09 | 21,000 | 20,350 | 21,150 | 20,650 | (0.24) | 1,396 | 1M | 27B |
| 1402/08/08 | 20,450 | 20,400 | 21,200 | 20,700 | 0.0 | 1,484 | 1M | 24B |
| 1402/08/07 | 20,400 | 20,400 | 21,300 | 20,700 | 1.72 | 1,433 | 1M | 25B |
| 1402/08/06 | 21,000 | 19,900 | 21,500 | 20,350 | (2.63) | 2,050 | 3M | 56B |
| 1402/08/03 | 19,950 | 19,950 | 21,200 | 20,900 | 2.70 | 1,673 | 6M | 115B |
| 1402/08/02 | 21,000 | 19,950 | 21,600 | 20,350 | (3.1) | 1,622 | 2M | 34B |
| 1402/08/01 | 21,400 | 20,800 | 21,700 | 21,000 | (1.87) | 1,401 | 2M | 39B |
| 1402/07/30 | 21,450 | 21,350 | 21,750 | 21,400 | 0.47 | 1,204 | 1M | 22B |
| 1402/07/29 | 21,150 | 21,100 | 21,850 | 21,300 | 0.71 | 1,512 | 1M | 27B |
| 1402/07/26 | 21,500 | 20,750 | 21,850 | 21,150 | (2.31) | 1,770 | 3M | 63B |
| 1402/07/25 | 21,550 | 21,500 | 22,000 | 21,650 | 0.46 | 1,448 | 1M | 32B |
| 1402/07/24 | 20,950 | 20,550 | 22,150 | 21,550 | 0.94 | 1,868 | 2M | 36B |
| 1402/07/23 | 21,550 | 21,000 | 22,350 | 21,350 | (3.17) | 2,944 | 2M | 49B |
| 1402/07/22 | 22,800 | 21,800 | 23,250 | 22,050 | (3.71) | 1,965 | 3M | 61B |
| 1402/07/19 | 23,300 | 22,600 | 23,300 | 22,900 | 1.10 | 1,643 | 2M | 43B |
| 1402/07/18 | 22,700 | 21,900 | 23,150 | 22,650 | (0.22) | 2,033 | 3M | 64B |
| 1402/07/17 | 22,550 | 22,400 | 23,600 | 22,700 | 0.44 | 2,167 | 2M | 55B |
| 1402/07/16 | 23,500 | 22,400 | 23,500 | 22,600 | (4.03) | 2,229 | 5M | 123B |
| 1402/07/15 | 23,550 | 23,450 | 24,100 | 23,550 | 0.0 | 2,182 | 4M | 85B |
| 1402/07/12 | 23,350 | 23,350 | 23,700 | 23,550 | 0.86 | 2,150 | 2M | 47B |
| 1402/07/10 | 23,250 | 23,100 | 23,600 | 23,350 | (0.85) | 2,115 | 2M | 41B |
| 1402/07/09 | 24,000 | 23,250 | 24,150 | 23,550 | (2.48) | 3,107 | 3M | 80B |
| 1402/07/08 | 24,450 | 23,850 | 24,500 | 24,150 | (0.41) | 3,961 | 4M | 90B |
| 1402/07/05 | 24,200 | 24,200 | 24,400 | 24,250 | 0.41 | 2,518 | 2M | 59B |
| 1402/07/04 | 24,000 | 24,000 | 24,300 | 24,150 | 1.05 | 2,573 | 2M | 47B |
| 1402/07/03 | 23,950 | 23,800 | 24,100 | 23,900 | 0.63 | 2,800 | 4M | 85B |
| 1402/07/01 | 23,550 | 23,550 | 24,300 | 23,750 | 1.06 | 2,810 | 2M | 48B |
| 1402/06/29 | 23,850 | 23,300 | 23,900 | 23,500 | (1.47) | 2,659 | 3M | 76B |
| 1402/06/28 | 24,200 | 23,700 | 24,200 | 23,850 | (1.24) | 2,411 | 3M | 76B |
| 1402/06/27 | 24,300 | 23,950 | 24,550 | 24,150 | (0.62) | 3,684 | 6M | 140B |
| 1402/06/26 | 24,350 | 24,200 | 24,500 | 24,300 | (0.21) | 2,980 | 4M | 109B |
| 1402/06/22 | 24,800 | 24,150 | 24,900 | 24,350 | (1.81) | 2,575 | 5M | 114B |
| 1402/06/21 | 25,200 | 24,600 | 25,200 | 24,800 | (0.6) | 2,731 | 4M | 95B |
| 1402/06/20 | 25,000 | 24,700 | 25,300 | 24,950 | 1.63 | 3,034 | 3M | 65B |
| 1402/06/19 | 24,050 | 24,050 | 25,000 | 24,550 | 1.66 | 3,895 | 3M | 71B |
| 1402/06/18 | 24,100 | 23,900 | 24,350 | 24,150 | 0.0 | 3,748 | 5M | 111B |
| 1402/06/14 | 24,300 | 23,700 | 24,400 | 24,150 | 2.11 | 3,737 | 4M | 88B |
| 1402/06/13 | 23,300 | 23,300 | 24,400 | 23,650 | 1.28 | 4,098 | 5M | 110B |
| 1402/06/12 | 23,300 | 23,100 | 23,600 | 23,350 | 0.43 | 2,936 | 3M | 72B |
| 1402/06/11 | 23,150 | 23,150 | 23,500 | 23,250 | 0.22 | 3,666 | 5M | 106B |
| 1402/06/08 | 23,350 | 23,100 | 23,400 | 23,200 | (1.07) | 19,018 | 9M | 198B |
| 1402/06/07 | 23,600 | 23,200 | 23,800 | 23,450 | 0.0 | 7,573 | 8M | 181B |
| 1402/06/06 | 23,850 | 23,000 | 23,950 | 23,450 | 0.0 | 11,001 | 14M | 333B |
| 1402/06/05 | 23,450 | 23,450 | 23,450 | 23,450 | 4.92 | 2,149 | 6M | 139B |
| 1402/05/23 | 26,400 | 26,400 | 27,350 | 26,800 | 2.49 | 8,819 | 12M | 327B |
| 1402/05/22 | 25,150 | 25,150 | 26,600 | 26,150 | 2.55 | 6,025 | 8M | 196B |
| 1402/05/21 | 25,500 | 24,750 | 26,450 | 25,500 | (1.73) | 5,060 | 6M | 152B |
| 1402/05/18 | 26,000 | 25,450 | 26,450 | 25,950 | (0.19) | 4,805 | 7M | 172B |
| 1402/05/17 | 26,350 | 25,750 | 26,500 | 26,000 | (1.89) | 4,467 | 7M | 185B |
| 1402/05/16 | 26,000 | 25,950 | 27,000 | 26,500 | 2.12 | 12,581 | 9M | 241B |
| 1402/05/15 | 26,200 | 25,200 | 26,300 | 25,950 | (0.19) | 6,481 | 7M | 193B |
| 1402/05/14 | 26,000 | 25,400 | 26,250 | 26,000 | 4.00 | 8,343 | 11M | 278B |
| 1402/05/10 | 24,100 | 24,100 | 25,050 | 25,000 | 4.60 | 6,580 | 9M | 229B |
| 1402/05/09 | 23,700 | 23,550 | 24,200 | 23,900 | (0.21) | 5,096 | 3M | 65B |
| 1402/05/08 | 24,850 | 23,650 | 24,950 | 23,950 | (3.62) | 5,699 | 7M | 173B |
| 1402/05/07 | 24,400 | 24,400 | 25,150 | 24,850 | 0.40 | 5,441 | 7M | 178B |
| 1402/05/04 | 25,000 | 24,400 | 25,350 | 24,750 | (0.4) | 6,417 | 7M | 184B |
| 1402/05/03 | 24,500 | 23,900 | 24,900 | 24,850 | 4.63 | 9,962 | 24M | 604B |
| 1402/05/02 | 23,800 | 21,850 | 23,800 | 23,750 | 4.63 | 835 | 1M | 33B |
| 1402/04/27 | 22,500 | 22,500 | 23,450 | 23,300 | 4.25 | 7,921 | 12M | 273B |
| 1402/04/26 | 22,550 | 22,300 | 23,150 | 22,350 | (4.69) | 11,317 | 20M | 450B |
| 1402/04/25 | 24,000 | 23,100 | 24,550 | 23,450 | (3.5) | 9,351 | 12M | 274B |
| 1402/04/24 | 24,700 | 24,000 | 24,800 | 24,300 | (0.21) | 8,583 | 9M | 218B |
| 1402/04/21 | 23,300 | 23,300 | 24,850 | 24,350 | 2.74 | 14,346 | 18M | 437B |
| 1402/04/20 | 24,000 | 23,150 | 24,400 | 23,700 | (1.66) | 7,518 | 13M | 301B |
| 1402/04/19 | 23,950 | 23,900 | 24,450 | 24,100 | 0.42 | 7,315 | 7M | 165B |
| 1402/04/18 | 23,950 | 23,750 | 24,350 | 24,000 | (0.21) | 12,109 | 11M | 254B |
| 1402/04/17 | 24,600 | 23,850 | 24,700 | 24,050 | (1.03) | 14,077 | 9M | 225B |
| 1402/04/14 | 24,350 | 23,950 | 24,800 | 24,300 | 0.41 | 14,897 | 12M | 288B |
| 1402/04/13 | 24,100 | 24,000 | 24,650 | 24,200 | 0.41 | 22,552 | 11M | 255B |
| 1402/04/12 | 24,800 | 23,800 | 25,000 | 24,100 | (3.41) | 32,148 | 21M | 497B |
| 1402/04/11 | 24,600 | 24,500 | 25,450 | 24,950 | 0.40 | 22,338 | 22M | 541B |
| 1402/04/10 | 24,700 | 24,200 | 24,900 | 24,850 | 4.63 | 23,495 | 24M | 587B |
| 1402/04/07 | 23,950 | 23,050 | 24,500 | 23,750 | (2.06) | 32,183 | 27M | 630B |
| 1402/04/06 | 25,150 | 23,950 | 25,300 | 24,250 | (3.77) | 40,242 | 28M | 680B |
| 1402/04/05 | 24,650 | 24,650 | 25,750 | 25,200 | 1.00 | 66,028 | 26M | 658B |
| 1402/04/04 | 25,900 | 24,900 | 26,000 | 24,950 | (4.77) | 108,167 | 67M | 2T |
| 1402/04/03 | 26,550 | 25,550 | 26,650 | 26,200 | 3.15 | 176,254 | 59M | 2T |
| 1402/03/31 | 24,950 | 24,950 | 26,400 | 25,400 | (3.24) | 321,109 | 103M | 3T |
| 1402/03/30 | 26,250 | 26,250 | 26,250 | 26,250 | (4.89) | 3,431 | 7M | 183B |
| 1402/03/29 | 28,350 | 27,250 | 28,350 | 27,600 | (3.66) | 28,267 | 28M | 759B |
| 1402/03/28 | 28,700 | 28,050 | 28,700 | 28,650 | 4.75 | 276,154 | 191M | 5T |
| 1402/03/27 | 27,350 | 27,350 | 27,350 | 27,350 | 4.99 | 25,204 | 18M | 492B |
| 1402/03/21 | 26,050 | 26,050 | 26,050 | 26,050 | 4.83 | 18,237 | 6M | 156B |
| 1402/03/20 | 24,850 | 24,850 | 24,850 | 24,850 | 4.85 | 48,389 | 24M | 589B |
| 1402/03/17 | 23,700 | 23,700 | 23,700 | 23,700 | 4.87 | 30,913 | 16M | 378B |
| 1402/03/16 | 22,600 | 22,600 | 22,600 | 22,600 | 4.87 | 9,758 | 14M | 308B |
| 1402/03/13 | 21,550 | 21,550 | 21,550 | 21,550 | 4.92 | 6,569 | 13M | 284B |
| 1402/03/10 | 20,540 | 20,540 | 20,540 | 20,540 | 4.96 | 4,383 | 13M | 268B |
| 1402/03/09 | 19,570 | 19,570 | 19,570 | 19,570 | 4.99 | 3,013 | 13M | 249B |
| 1402/03/08 | 18,640 | 18,640 | 18,640 | 18,640 | 4.95 | 2,988 | 13M | 237B |
| 1402/03/07 | 17,760 | 17,760 | 17,760 | 17,760 | 4.95 | 1,829 | 1M | 18B |
| 1402/03/06 | 18,500 | 16,010 | 18,500 | 16,923 | 1592.30 | 1,696,117 | 300M | 5T |
