صنایع تجهیزات نفت
فنفت(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 4,970 | 4,800 | 4,970 | 4,800 | (2.83) | 661 | 16M | 76B |
| 1405/06/28 | 5,140 | 4,920 | 5,140 | 4,940 | (2.56) | 424 | 10M | 50B |
| 1405/06/25 | 5,180 | 4,980 | 5,180 | 5,070 | 0.40 | 454 | 10M | 52B |
| 1405/06/24 | 4,990 | 4,990 | 5,110 | 5,050 | (0.39) | 665 | 13M | 67B |
| 1405/06/23 | 5,310 | 5,050 | 5,310 | 5,070 | (2.5) | 698 | 17M | 87B |
| 1405/06/22 | 5,200 | 5,010 | 5,220 | 5,200 | 2.56 | 616 | 20M | 104B |
| 1405/06/21 | 4,930 | 4,930 | 5,080 | 5,070 | 2.63 | 575 | 17M | 85B |
| 1405/06/18 | 5,100 | 4,930 | 5,100 | 4,940 | (2.76) | 800 | 20M | 101B |
| 1405/06/17 | 5,140 | 5,010 | 5,150 | 5,080 | 1.40 | 614 | 10M | 51B |
| 1405/06/16 | 5,010 | 4,950 | 5,080 | 5,010 | 1.21 | 890 | 22M | 112B |
| 1405/06/15 | 5,050 | 4,810 | 5,050 | 4,950 | 0.41 | 515 | 8M | 40B |
| 1405/06/14 | 4,910 | 4,910 | 5,140 | 4,930 | (2.57) | 1,225 | 34M | 168B |
| 1405/06/11 | 5,060 | 5,060 | 5,060 | 5,060 | (2.88) | 196 | 6M | 29B |
| 1405/06/10 | 5,350 | 5,160 | 5,450 | 5,210 | (1.88) | 765 | 17M | 87B |
| 1405/06/09 | 5,440 | 5,280 | 5,450 | 5,310 | (2.39) | 808 | 22M | 116B |
| 1405/06/08 | 5,460 | 5,320 | 5,460 | 5,440 | 2.45 | 1,198 | 42M | 231B |
| 1405/06/07 | 5,460 | 5,320 | 5,460 | 5,440 | 2.45 | 1,198 | 42M | 231B |
| 1405/06/04 | 5,310 | 5,310 | 5,310 | 5,310 | 2.91 | 182 | 11M | 58B |
| 1405/06/03 | 5,160 | 5,160 | 5,160 | 5,160 | 2.99 | 162 | 11M | 55B |
| 1405/06/02 | 5,010 | 5,010 | 5,010 | 5,010 | 2.87 | 93 | 6M | 31B |
| 1405/05/24 | 5,130 | 5,050 | 5,180 | 5,160 | 2.58 | 707 | 20M | 105B |
| 1405/05/21 | 5,080 | 4,940 | 5,080 | 5,030 | 1.82 | 479 | 15M | 74B |
| 1405/05/20 | 5,080 | 4,940 | 5,080 | 5,030 | 1.82 | 479 | 15M | 74B |
| 1405/05/19 | 5,000 | 4,910 | 5,060 | 4,940 | (2.37) | 739 | 19M | 94B |
| 1405/05/18 | 5,160 | 4,860 | 5,160 | 5,060 | 1.00 | 924 | 29M | 145B |
| 1405/05/17 | 5,010 | 4,930 | 5,010 | 5,010 | 2.87 | 325 | 13M | 65B |
| 1405/05/14 | 4,860 | 4,800 | 4,880 | 4,870 | 2.74 | 772 | 25M | 120B |
| 1405/05/13 | 4,660 | 4,620 | 4,830 | 4,740 | (0.21) | 1,344 | 32M | 152B |
| 1405/05/12 | 4,660 | 4,620 | 4,830 | 4,740 | (0.21) | 1,344 | 32M | 152B |
| 1405/05/11 | 4,880 | 4,710 | 4,980 | 4,750 | (2.06) | 642 | 19M | 89B |
| 1405/05/10 | 4,870 | 4,750 | 4,870 | 4,850 | 2.54 | 817 | 27M | 131B |
| 1405/05/07 | 4,510 | 4,510 | 4,740 | 4,730 | 2.60 | 413 | 20M | 97B |
| 1405/05/06 | 4,620 | 4,500 | 4,620 | 4,610 | 2.67 | 624 | 17M | 77B |
| 1405/05/05 | 4,540 | 4,280 | 4,540 | 4,490 | 1.81 | 885 | 29M | 131B |
| 1405/05/04 | 4,410 | 4,410 | 4,410 | 4,410 | 2.80 | 163 | 8M | 37B |
| 1405/05/03 | 4,300 | 4,180 | 4,300 | 4,290 | 2.63 | 588 | 27M | 117B |
| 1405/04/31 | 4,180 | 4,110 | 4,180 | 4,180 | 2.96 | 347 | 15M | 62B |
| 1405/04/30 | 4,060 | 4,000 | 4,070 | 4,060 | 2.53 | 277 | 14M | 57B |
| 1405/04/29 | 3,920 | 3,920 | 3,960 | 3,960 | 2.86 | 130 | 6M | 24B |
| 1405/04/28 | 3,950 | 3,810 | 3,950 | 3,850 | (1.79) | 400 | 12M | 45B |
| 1405/04/27 | 4,080 | 3,860 | 4,080 | 3,920 | (1.26) | 648 | 20M | 80B |
| 1405/04/24 | 3,970 | 3,970 | 3,970 | 3,970 | 2.85 | 267 | 12M | 46B |
| 1405/04/23 | 3,860 | 3,800 | 3,860 | 3,860 | 2.93 | 497 | 17M | 65B |
| 1405/04/22 | 3,750 | 3,740 | 3,750 | 3,750 | 2.74 | 237 | 8M | 29B |
| 1405/04/21 | 3,540 | 3,540 | 3,740 | 3,650 | 0.27 | 617 | 18M | 67B |
| 1405/04/20 | 3,620 | 3,580 | 3,790 | 3,640 | (1.36) | 537 | 16M | 57B |
| 1405/04/17 | 3,510 | 3,510 | 3,710 | 3,690 | 2.22 | 1,041 | 49M | 181B |
| 1405/04/16 | 3,550 | 3,510 | 3,610 | 3,610 | 2.85 | 238 | 10M | 35B |
| 1405/04/15 | 3,450 | 3,370 | 3,570 | 3,510 | 1.15 | 360 | 9M | 31B |
| 1405/04/14 | 3,450 | 3,370 | 3,570 | 3,510 | 1.15 | 360 | 9M | 31B |
| 1405/04/13 | 3,450 | 3,370 | 3,570 | 3,510 | 1.15 | 360 | 9M | 31B |
| 1405/04/10 | 3,450 | 3,370 | 3,570 | 3,510 | 1.15 | 360 | 9M | 31B |
| 1405/04/09 | 3,610 | 3,440 | 3,610 | 3,470 | (1.98) | 422 | 11M | 39B |
| 1405/04/08 | 3,540 | 3,540 | 3,610 | 3,540 | (2.75) | 323 | 9M | 32B |
| 1405/04/07 | 3,640 | 3,640 | 3,650 | 3,640 | (2.93) | 149 | 6M | 23B |
| 1405/04/06 | 3,950 | 3,750 | 3,950 | 3,750 | (2.95) | 337 | 10M | 38B |
| 1405/04/03 | 3,902 | 3,729 | 3,902 | 3,864 | 1.98 | 287 | 8M | 32B |
| 1405/04/01 | 3,840 | 3,742 | 3,844 | 3,789 | (1.76) | 279 | 10M | 37B |
| 1405/03/31 | 3,820 | 3,762 | 3,894 | 3,857 | 2.01 | 504 | 18M | 70B |
| 1405/03/30 | 3,836 | 3,643 | 3,839 | 3,781 | 1.42 | 445 | 18M | 67B |
| 1405/03/27 | 3,727 | 3,727 | 3,750 | 3,728 | (2.97) | 533 | 14M | 51B |
| 1405/03/26 | 3,925 | 3,706 | 3,925 | 3,842 | 0.81 | 569 | 15M | 57B |
| 1405/03/25 | 3,811 | 3,811 | 3,811 | 3,811 | 3.00 | 137 | 4M | 15B |
| 1405/03/24 | 3,702 | 3,661 | 3,702 | 3,700 | 2.92 | 490 | 16M | 58B |
| 1405/03/23 | 3,595 | 3,551 | 3,595 | 3,595 | 2.98 | 205 | 8M | 30B |
| 1405/03/20 | 3,493 | 3,400 | 3,493 | 3,491 | 2.92 | 218 | 7M | 25B |
| 1405/03/19 | 3,392 | 3,390 | 3,392 | 3,392 | 2.98 | 94 | 5M | 16B |
| 1405/03/18 | 3,294 | 3,294 | 3,325 | 3,294 | (2.97) | 299 | 22M | 74B |
| 1405/03/17 | 3,401 | 3,308 | 3,401 | 3,395 | 2.82 | 250 | 12M | 39B |
| 1405/03/16 | 3,399 | 3,235 | 3,399 | 3,302 | (0.69) | 158 | 4M | 13B |
| 1405/03/13 | 3,526 | 3,322 | 3,526 | 3,325 | (2.89) | 260 | 7M | 24B |
| 1405/03/12 | 3,420 | 3,420 | 3,481 | 3,424 | (2.87) | 420 | 11M | 39B |
| 1405/03/11 | 3,696 | 3,482 | 3,696 | 3,525 | (1.78) | 907 | 27M | 94B |
| 1405/03/10 | 3,589 | 3,588 | 3,589 | 3,589 | 2.98 | 522 | 23M | 83B |
| 1405/03/09 | 3,485 | 3,485 | 3,485 | 3,485 | 2.98 | 66 | 3M | 9B |
| 1405/03/06 | 3,387 | 3,370 | 3,387 | 3,384 | 2.89 | 202 | 5M | 16B |
| 1405/03/05 | 3,387 | 3,370 | 3,387 | 3,384 | 2.89 | 202 | 5M | 16B |
| 1405/03/04 | 3,290 | 3,276 | 3,290 | 3,289 | 2.94 | 255 | 8M | 25B |
| 1405/03/03 | 3,195 | 3,195 | 3,195 | 3,195 | 3.00 | 29 | 1M | 3B |
| 1405/03/02 | 3,103 | 3,090 | 3,103 | 3,102 | 2.95 | 225 | 12M | 36B |
| 1405/02/30 | 3,015 | 2,989 | 3,015 | 3,013 | 2.90 | 161 | 4M | 13B |
| 1405/02/29 | 2,847 | 2,847 | 3,023 | 2,928 | (0.24) | 241 | 6M | 18B |
| 1404/12/09 | 3,013 | 2,847 | 3,013 | 2,880 | (1.87) | 523 | 1M | 3B |
| 1404/12/06 | 2,992 | 2,927 | 2,992 | 2,935 | (0.07) | 62 | 582K | 2B |
| 1404/12/05 | 2,991 | 2,902 | 2,991 | 2,937 | 1.10 | 352 | 1M | 3B |
| 1404/12/04 | 2,932 | 2,878 | 3,000 | 2,905 | (1.06) | 255 | 1M | 3B |
| 1404/12/03 | 2,935 | 2,935 | 2,976 | 2,936 | (2.94) | 86 | 2M | 5B |
| 1404/12/02 | 3,026 | 3,025 | 3,032 | 3,025 | (2.98) | 55 | 1M | 4B |
| 1404/11/29 | 3,140 | 3,086 | 3,141 | 3,118 | (0.42) | 612 | 2M | 5B |
| 1404/11/28 | 3,139 | 3,092 | 3,211 | 3,131 | 0.32 | 192 | 1M | 3B |
| 1404/11/27 | 3,151 | 3,101 | 3,151 | 3,121 | (0.51) | 164 | 1M | 3B |
| 1404/11/26 | 3,190 | 3,113 | 3,190 | 3,137 | (1.04) | 242 | 658K | 2B |
| 1404/11/25 | 3,177 | 3,133 | 3,230 | 3,170 | 0.76 | 286 | 1M | 3B |
| 1404/11/21 | 3,148 | 3,123 | 3,198 | 3,146 | 0.93 | 108 | 993K | 3B |
| 1404/11/20 | 3,189 | 3,081 | 3,192 | 3,117 | (1.86) | 599 | 2M | 8B |
| 1404/11/19 | 3,176 | 3,140 | 3,244 | 3,176 | 0.73 | 377 | 2M | 7B |
| 1404/11/18 | 3,152 | 3,151 | 3,153 | 3,153 | 2.97 | 84 | 2M | 5B |
| 1404/11/14 | 3,096 | 3,036 | 3,097 | 3,062 | (0.2) | 362 | 2M | 6B |
| 1404/11/13 | 3,103 | 3,028 | 3,103 | 3,068 | 1.83 | 218 | 4M | 12B |
| 1404/11/12 | 3,102 | 2,953 | 3,102 | 3,013 | (0.99) | 527 | 4M | 13B |
| 1404/11/11 | 3,198 | 3,042 | 3,198 | 3,043 | (2.97) | 136 | 4M | 12B |
| 1404/11/08 | 3,136 | 3,136 | 3,138 | 3,136 | (2.97) | 188 | 4M | 14B |
| 1404/11/07 | 3,232 | 3,232 | 3,232 | 3,232 | (2.97) | 57 | 3M | 10B |
| 1404/11/06 | 3,331 | 3,331 | 3,331 | 3,331 | (3.0) | 85 | 2M | 8B |
| 1404/11/05 | 3,480 | 3,432 | 3,480 | 3,434 | (2.94) | 113 | 2M | 8B |
| 1404/11/04 | 3,672 | 3,520 | 3,672 | 3,538 | (2.48) | 551 | 4M | 15B |
| 1404/11/01 | 3,635 | 3,604 | 3,733 | 3,628 | (2.34) | 818 | 4M | 16B |
| 1404/10/30 | 3,723 | 3,699 | 3,723 | 3,715 | 0.27 | 184 | 2M | 8B |
| 1404/10/29 | 3,659 | 3,659 | 3,741 | 3,705 | 1.98 | 182 | 2M | 8B |
| 1404/10/28 | 3,680 | 3,615 | 3,680 | 3,633 | 1.28 | 106 | 945K | 3B |
| 1404/10/24 | 3,675 | 3,557 | 3,675 | 3,587 | (2.15) | 737 | 7M | 27B |
| 1404/10/23 | 3,745 | 3,582 | 3,790 | 3,666 | (0.46) | 554 | 1M | 5B |
| 1404/10/22 | 3,720 | 3,652 | 3,742 | 3,683 | 1.24 | 176 | 2M | 8B |
| 1404/10/21 | 3,757 | 3,589 | 3,757 | 3,638 | (1.65) | 354 | 2M | 7B |
| 1404/10/20 | 3,691 | 3,691 | 3,820 | 3,699 | (2.79) | 718 | 7M | 25B |
| 1404/10/17 | 3,933 | 3,800 | 3,933 | 3,805 | (2.86) | 255 | 4M | 17B |
| 1404/10/16 | 3,933 | 3,850 | 3,933 | 3,917 | 2.57 | 289 | 4M | 15B |
| 1404/10/15 | 3,721 | 3,721 | 3,820 | 3,819 | 2.97 | 270 | 5M | 20B |
| 1404/10/14 | 3,707 | 3,695 | 3,790 | 3,709 | (2.63) | 228 | 4M | 16B |
| 1404/10/10 | 3,791 | 3,791 | 3,896 | 3,809 | (2.53) | 1,682 | 7M | 27B |
| 1404/10/09 | 3,999 | 3,896 | 3,999 | 3,908 | (2.69) | 627 | 3M | 12B |
| 1404/10/08 | 4,226 | 4,001 | 4,227 | 4,016 | (2.62) | 292 | 5M | 19B |
| 1404/10/07 | 4,038 | 4,038 | 4,156 | 4,124 | 2.21 | 397 | 6M | 23B |
| 1404/10/06 | 3,961 | 3,961 | 4,036 | 4,035 | 2.96 | 342 | 10M | 41B |
| 1404/10/03 | 3,829 | 3,829 | 3,920 | 3,919 | 2.97 | 351 | 7M | 26B |
| 1404/10/02 | 3,874 | 3,734 | 3,874 | 3,806 | (0.05) | 470 | 4M | 14B |
| 1404/10/01 | 3,840 | 3,763 | 3,888 | 3,808 | 0.85 | 355 | 4M | 15B |
| 1404/09/30 | 3,799 | 3,720 | 3,829 | 3,776 | (0.03) | 355 | 3M | 10B |
| 1404/09/29 | 3,755 | 3,755 | 3,820 | 3,777 | 1.23 | 338 | 4M | 15B |
| 1404/09/26 | 3,827 | 3,692 | 3,827 | 3,731 | (1.97) | 301 | 4M | 14B |
| 1404/09/25 | 3,950 | 3,730 | 3,950 | 3,806 | (1.01) | 802 | 6M | 22B |
| 1404/09/24 | 3,820 | 3,819 | 3,849 | 3,845 | 2.89 | 231 | 4M | 17B |
| 1404/09/23 | 3,645 | 3,643 | 3,744 | 3,737 | 2.81 | 203 | 4M | 15B |
| 1404/09/22 | 3,590 | 3,553 | 3,643 | 3,635 | 2.77 | 249 | 7M | 25B |
| 1404/09/19 | 3,522 | 3,522 | 3,581 | 3,537 | 1.35 | 134 | 3M | 10B |
| 1404/09/18 | 3,514 | 3,485 | 3,550 | 3,490 | 0.81 | 118 | 2M | 6B |
| 1404/09/17 | 3,446 | 3,440 | 3,512 | 3,462 | 1.47 | 177 | 3M | 11B |
| 1404/09/16 | 3,400 | 3,399 | 3,474 | 3,412 | 0.24 | 218 | 1M | 5B |
| 1404/09/15 | 3,420 | 3,389 | 3,464 | 3,404 | 0.92 | 171 | 4M | 12B |
| 1404/09/12 | 3,464 | 3,344 | 3,464 | 3,373 | (2.15) | 226 | 6M | 19B |
| 1404/09/11 | 3,499 | 3,383 | 3,499 | 3,447 | (1.12) | 142 | 2M | 7B |
| 1404/09/10 | 3,400 | 3,400 | 3,565 | 3,486 | (0.31) | 97 | 2M | 5B |
| 1404/09/09 | 3,460 | 3,433 | 3,460 | 3,497 | (1.19) | 164 | 2M | 6B |
| 1404/09/08 | 3,600 | 3,466 | 3,618 | 3,539 | (0.65) | 83 | 2M | 6B |
| 1404/09/05 | 3,487 | 3,486 | 3,600 | 3,562 | (0.25) | 66 | 865K | 3B |
| 1404/09/04 | 3,635 | 3,502 | 3,635 | 3,571 | (0.33) | 181 | 6M | 21B |
| 1404/09/02 | 3,509 | 3,509 | 3,636 | 3,583 | 0.03 | 74 | 590K | 2B |
| 1404/09/01 | 3,635 | 3,583 | 3,635 | 3,582 | 1.30 | 115 | 2M | 9B |
| 1404/08/28 | 3,519 | 3,516 | 3,600 | 3,536 | 0.14 | 458 | 2M | 9B |
| 1404/08/27 | 3,510 | 3,489 | 3,557 | 3,531 | (0.73) | 78 | 2M | 8B |
| 1404/08/26 | 3,532 | 3,492 | 3,584 | 3,557 | (0.36) | 122 | 1M | 5B |
| 1404/08/25 | 3,587 | 3,492 | 3,587 | 3,570 | (0.72) | 125 | 2M | 6B |
| 1404/08/24 | 3,545 | 3,510 | 3,612 | 3,596 | (0.61) | 101 | 1M | 4B |
| 1404/08/21 | 3,720 | 3,529 | 3,720 | 3,618 | (0.55) | 128 | 1M | 5B |
| 1404/08/20 | 3,709 | 3,588 | 3,727 | 3,638 | 0.33 | 538 | 2M | 8B |
| 1404/08/19 | 3,548 | 3,516 | 3,640 | 3,626 | 2.60 | 302 | 4M | 16B |
| 1404/08/18 | 3,617 | 3,497 | 3,669 | 3,534 | (1.97) | 1,133 | 7M | 23B |
| 1404/08/17 | 3,700 | 3,533 | 3,700 | 3,605 | (0.99) | 136 | 2M | 8B |
| 1404/08/14 | 3,690 | 3,573 | 3,690 | 3,641 | 0.11 | 752 | 4M | 13B |
| 1404/08/13 | 3,643 | 3,611 | 3,695 | 3,637 | 0.22 | 317 | 2M | 6B |
| 1404/08/12 | 3,617 | 3,617 | 3,676 | 3,629 | 1.68 | 138 | 3M | 11B |
| 1404/08/11 | 3,547 | 3,481 | 3,617 | 3,569 | 1.62 | 289 | 4M | 16B |
| 1404/08/10 | 3,550 | 3,479 | 3,588 | 3,512 | (0.09) | 362 | 3M | 11B |
| 1404/08/07 | 3,595 | 3,509 | 3,595 | 3,515 | 0.20 | 152 | 1M | 4B |
| 1404/08/06 | 3,430 | 3,430 | 3,521 | 3,508 | 2.60 | 161 | 5M | 16B |
| 1404/08/05 | 3,378 | 3,333 | 3,461 | 3,419 | 1.73 | 237 | 6M | 20B |
| 1404/08/04 | 3,287 | 3,287 | 3,363 | 3,361 | 2.91 | 167 | 5M | 17B |
| 1404/08/03 | 3,352 | 3,241 | 3,352 | 3,266 | 0.34 | 67 | 807K | 3B |
| 1404/07/30 | 3,230 | 3,186 | 3,333 | 3,255 | 0.56 | 122 | 2M | 6B |
| 1404/07/29 | 3,320 | 3,167 | 3,320 | 3,237 | (0.83) | 104 | 2M | 7B |
| 1404/07/28 | 3,280 | 3,203 | 3,350 | 3,264 | (0.49) | 107 | 2M | 7B |
| 1404/07/27 | 3,358 | 3,195 | 3,358 | 3,280 | 0.58 | 126 | 2M | 7B |
| 1404/07/26 | 3,295 | 3,240 | 3,309 | 3,261 | 1.49 | 74 | 3M | 8B |
| 1404/07/23 | 3,300 | 3,210 | 3,350 | 3,213 | (2.9) | 190 | 6M | 18B |
| 1404/07/22 | 3,284 | 3,281 | 3,378 | 3,309 | 0.85 | 153 | 3M | 10B |
| 1404/07/21 | 3,292 | 3,230 | 3,292 | 3,281 | 2.63 | 201 | 8M | 27B |
| 1404/07/20 | 3,189 | 3,104 | 3,198 | 3,197 | 2.96 | 160 | 7M | 22B |
| 1404/07/19 | 3,109 | 3,050 | 3,113 | 3,105 | 2.71 | 123 | 5M | 15B |
| 1404/07/16 | 3,080 | 3,003 | 3,085 | 3,023 | 0.47 | 306 | 7M | 20B |
| 1404/07/15 | 2,999 | 2,952 | 3,020 | 3,009 | 2.59 | 187 | 5M | 16B |
| 1404/07/14 | 3,030 | 2,892 | 3,030 | 2,933 | (0.34) | 169 | 3M | 9B |
| 1404/07/13 | 2,895 | 2,800 | 2,955 | 2,943 | 2.58 | 171 | 5M | 15B |
| 1404/07/12 | 2,730 | 2,730 | 2,895 | 2,869 | 2.06 | 100 | 4M | 12B |
| 1404/07/09 | 2,879 | 2,749 | 2,879 | 2,811 | (0.81) | 100 | 2M | 4B |
| 1404/07/08 | 2,910 | 2,772 | 2,910 | 2,834 | (0.04) | 86 | 2M | 4B |
| 1404/07/07 | 2,855 | 2,828 | 2,855 | 2,835 | 2.27 | 128 | 4M | 12B |
| 1404/07/06 | 2,820 | 2,800 | 2,823 | 2,772 | 1.13 | 61 | 2M | 6B |
| 1404/07/05 | 2,647 | 2,647 | 2,809 | 2,741 | 0.48 | 94 | 1M | 4B |
| 1404/07/02 | 2,710 | 2,684 | 2,710 | 2,728 | (1.37) | 80 | 2M | 7B |
| 1404/07/01 | 2,735 | 2,710 | 2,815 | 2,766 | (0.97) | 109 | 2M | 5B |
| 1404/06/31 | 2,724 | 2,721 | 2,865 | 2,793 | 0.32 | 91 | 1M | 4B |
| 1404/06/30 | 2,718 | 2,718 | 2,718 | 2,784 | (0.64) | 39 | 1M | 3B |
| 1404/06/29 | 2,748 | 2,748 | 2,748 | 2,802 | (1.06) | 44 | 2M | 5B |
| 1404/06/26 | 2,800 | 2,765 | 2,860 | 2,832 | (0.63) | 74 | 1M | 4B |
| 1404/06/25 | 2,870 | 2,776 | 2,914 | 2,850 | (0.38) | 59 | 777K | 2B |
| 1404/06/24 | 2,918 | 2,780 | 2,921 | 2,861 | 0.88 | 92 | 4M | 11B |
| 1404/06/23 | 2,860 | 2,788 | 2,863 | 2,836 | 2.01 | 82 | 4M | 10B |
| 1404/06/22 | 2,875 | 2,711 | 2,875 | 2,780 | (0.5) | 55 | 2M | 4B |
| 1404/06/18 | 2,845 | 2,776 | 2,845 | 2,794 | 1.12 | 121 | 4M | 11B |
| 1404/06/17 | 2,695 | 2,695 | 2,767 | 2,763 | 2.83 | 112 | 6M | 16B |
| 1404/06/16 | 2,605 | 2,605 | 2,720 | 2,687 | 0.11 | 122 | 2M | 6B |
| 1404/06/15 | 2,767 | 2,608 | 2,767 | 2,684 | (0.15) | 101 | 2M | 6B |
| 1404/06/12 | 2,744 | 2,690 | 2,744 | 2,688 | 0.86 | 79 | 3M | 7B |
| 1404/06/11 | 2,668 | 2,624 | 2,670 | 2,665 | 2.78 | 109 | 5M | 14B |
| 1404/06/09 | 2,519 | 2,519 | 2,660 | 2,593 | (0.12) | 54 | 1M | 4B |
| 1404/06/08 | 2,550 | 2,550 | 2,580 | 2,596 | (1.22) | 78 | 2M | 6B |
| 1404/06/05 | 2,520 | 2,520 | 2,672 | 2,628 | 1.27 | 125 | 3M | 9B |
| 1404/06/04 | 2,551 | 2,551 | 2,555 | 2,595 | (1.29) | 96 | 2M | 6B |
| 1404/06/03 | 2,610 | 2,564 | 2,610 | 2,629 | (0.53) | 45 | 997K | 3B |
| 1404/06/01 | 2,571 | 2,569 | 2,600 | 2,643 | (0.19) | 60 | 380K | 980M |
| 1404/05/29 | 2,577 | 2,575 | 2,653 | 2,648 | (0.23) | 49 | 794K | 2B |
| 1404/05/28 | 2,600 | 2,595 | 2,698 | 2,654 | (0.45) | 79 | 1M | 3B |
| 1404/05/27 | 2,734 | 2,660 | 2,734 | 2,666 | 0.41 | 91 | 1M | 4B |
| 1404/05/26 | 2,640 | 2,640 | 2,720 | 2,655 | 0.53 | 66 | 1M | 3B |
| 1404/05/25 | 2,587 | 2,586 | 2,664 | 2,641 | (0.9) | 111 | 2M | 6B |
| 1404/05/22 | 2,620 | 2,620 | 2,689 | 2,665 | (1.33) | 117 | 2M | 6B |
| 1404/05/21 | 2,717 | 2,701 | 2,717 | 2,701 | (2.98) | 111 | 6M | 15B |
| 1404/05/20 | 2,746 | 2,735 | 2,810 | 2,784 | (1.24) | 103 | 2M | 6B |
| 1404/05/19 | 2,870 | 2,745 | 2,870 | 2,819 | (0.18) | 37 | 376K | 1B |
| 1404/05/18 | 2,880 | 2,783 | 2,918 | 2,824 | (1.57) | 121 | 3M | 9B |
| 1404/05/15 | 2,814 | 2,813 | 2,880 | 2,869 | (1.07) | 123 | 2M | 5B |
| 1404/05/14 | 2,907 | 2,835 | 2,907 | 2,900 | (0.75) | 120 | 1M | 4B |
| 1404/05/13 | 2,924 | 2,911 | 2,988 | 2,922 | (0.07) | 219 | 1M | 4B |
| 1404/05/12 | 2,845 | 2,845 | 3,009 | 2,924 | (0.27) | 227 | 3M | 9B |
| 1404/05/11 | 2,910 | 2,910 | 2,934 | 2,932 | (2.23) | 92 | 4M | 11B |
| 1404/05/08 | 2,934 | 2,934 | 2,934 | 2,999 | (0.83) | 46 | 1M | 4B |
| 1404/05/07 | 2,967 | 2,967 | 2,968 | 3,024 | (1.11) | 48 | 2M | 5B |
| 1404/05/06 | 3,190 | 3,045 | 3,190 | 3,058 | (2.58) | 91 | 4M | 12B |
| 1404/05/05 | 3,244 | 3,069 | 3,244 | 3,139 | (0.76) | 127 | 1M | 4B |
| 1404/05/04 | 3,238 | 3,141 | 3,238 | 3,163 | (2.32) | 346 | 6M | 18B |
| 1404/05/01 | 3,193 | 3,189 | 3,244 | 3,238 | (1.49) | 115 | 2M | 7B |
| 1404/04/28 | 3,510 | 3,480 | 3,565 | 3,507 | 0.06 | 226 | 2M | 8B |
| 1404/04/25 | 3,534 | 3,512 | 3,550 | 3,505 | 0.69 | 139 | 2M | 8B |
| 1404/04/24 | 3,465 | 3,460 | 3,530 | 3,481 | 0.43 | 206 | 3M | 9B |
| 1404/04/23 | 3,478 | 3,454 | 3,530 | 3,466 | 0.58 | 474 | 3M | 11B |
| 1404/04/22 | 3,506 | 3,414 | 3,527 | 3,446 | 0.41 | 460 | 3M | 11B |
| 1404/04/21 | 3,414 | 3,414 | 3,506 | 3,432 | 0.82 | 156 | 2M | 8B |
| 1404/04/18 | 3,404 | 3,404 | 3,452 | 3,404 | (2.99) | 170 | 7M | 25B |
| 1404/04/17 | 3,455 | 3,454 | 3,456 | 3,509 | (1.43) | 60 | 2M | 7B |
| 1404/04/16 | 3,589 | 3,538 | 3,637 | 3,560 | (2.39) | 342 | 13M | 45B |
| 1404/04/11 | 3,639 | 3,639 | 3,799 | 3,647 | (2.77) | 1,165 | 51M | 186B |
| 1404/04/10 | 3,659 | 3,659 | 3,659 | 3,751 | (0.56) | 27 | 711K | 3B |
| 1404/04/09 | 3,706 | 3,706 | 3,706 | 3,772 | (1.26) | 20 | 2M | 6B |
| 1404/04/08 | 3,820 | 3,820 | 3,820 | 3,820 | (3.0) | 34 | 4M | 14B |
| 1404/04/07 | 3,886 | 3,886 | 3,886 | 3,938 | (1.7) | 29 | 2M | 8B |
| 1404/03/21 | 4,090 | 3,940 | 4,090 | 4,006 | (0.05) | 248 | 4M | 18B |
| 1404/03/20 | 4,003 | 4,003 | 4,123 | 4,008 | (2.86) | 515 | 19M | 77B |
| 1404/03/19 | 4,102 | 4,053 | 4,174 | 4,126 | (1.24) | 153 | 2M | 6B |
| 1404/03/18 | 4,172 | 4,172 | 4,257 | 4,178 | (2.86) | 394 | 13M | 56B |
| 1404/03/17 | 4,344 | 4,246 | 4,372 | 4,301 | (1.74) | 109 | 2M | 10B |
| 1404/03/13 | 4,307 | 4,307 | 4,449 | 4,377 | (0.82) | 157 | 2M | 9B |
| 1404/03/12 | 4,315 | 4,279 | 4,448 | 4,413 | 2.18 | 342 | 12M | 51B |
| 1404/03/11 | 4,369 | 4,314 | 4,399 | 4,319 | (2.88) | 363 | 10M | 44B |
| 1404/03/10 | 4,600 | 4,398 | 4,602 | 4,447 | (1.92) | 564 | 16M | 70B |
| 1404/03/07 | 4,550 | 4,395 | 4,634 | 4,534 | 0.67 | 530 | 12M | 54B |
| 1404/03/06 | 4,504 | 4,504 | 4,504 | 4,504 | 3.00 | 235 | 13M | 61B |
| 1404/03/05 | 4,460 | 4,307 | 4,567 | 4,373 | (1.51) | 541 | 16M | 69B |
| 1404/03/04 | 4,478 | 4,478 | 4,478 | 4,440 | 0.0 | 1 | 5K | 22M |
| 1404/03/03 | 4,680 | 4,410 | 4,680 | 4,440 | (2.33) | 802 | 21M | 95B |
| 1404/02/31 | 4,321 | 4,321 | 4,585 | 4,546 | 2.11 | 1,047 | 37M | 170B |
| 1404/02/30 | 4,500 | 4,303 | 4,500 | 4,452 | 1.90 | 1,359 | 56M | 250B |
| 1404/02/29 | 4,370 | 4,282 | 4,370 | 4,369 | 2.97 | 643 | 31M | 134B |
| 1404/02/28 | 4,100 | 4,078 | 4,265 | 4,243 | 2.46 | 645 | 36M | 152B |
| 1404/02/27 | 4,210 | 4,079 | 4,325 | 4,141 | (1.5) | 842 | 20M | 82B |
| 1404/02/24 | 4,200 | 4,200 | 4,278 | 4,204 | (2.89) | 1,346 | 50M | 208B |
| 1404/02/23 | 4,510 | 4,248 | 4,510 | 4,329 | (1.14) | 1,434 | 43M | 188B |
| 1404/02/22 | 4,379 | 4,379 | 4,379 | 4,379 | 2.99 | 152 | 8M | 33B |
| 1404/02/21 | 4,252 | 4,230 | 4,252 | 4,252 | 2.98 | 509 | 21M | 88B |
| 1404/02/20 | 4,140 | 4,000 | 4,140 | 4,129 | 2.71 | 1,095 | 41M | 168B |
| 1404/02/17 | 4,023 | 3,953 | 4,023 | 4,020 | 2.92 | 761 | 26M | 106B |
| 1404/02/16 | 3,820 | 3,809 | 3,927 | 3,906 | 2.44 | 1,595 | 43M | 168B |
| 1404/02/15 | 3,810 | 3,810 | 3,870 | 3,813 | (2.9) | 1,907 | 68M | 260B |
| 1404/02/14 | 3,827 | 3,827 | 3,990 | 3,927 | (0.03) | 163 | 2M | 7B |
| 1404/02/13 | 3,998 | 3,883 | 3,998 | 3,928 | (1.87) | 220 | 3M | 11B |
| 1404/02/10 | 4,012 | 3,983 | 4,012 | 4,003 | 2.75 | 122 | 4M | 14B |
| 1404/02/09 | 3,817 | 3,802 | 3,931 | 3,896 | 2.07 | 233 | 4M | 14B |
| 1404/02/08 | 3,939 | 3,721 | 3,939 | 3,817 | (0.31) | 228 | 5M | 17B |
| 1404/02/07 | 3,899 | 3,740 | 3,899 | 3,829 | (0.57) | 166 | 2M | 9B |
| 1404/02/06 | 3,936 | 3,762 | 3,936 | 3,851 | (0.13) | 195 | 2M | 9B |
| 1404/02/03 | 3,938 | 3,803 | 3,938 | 3,856 | (1.63) | 203 | 3M | 11B |
| 1404/02/02 | 3,980 | 3,846 | 3,980 | 3,920 | (0.83) | 155 | 3M | 11B |
| 1404/02/01 | 3,967 | 3,872 | 3,967 | 3,953 | 2.62 | 201 | 6M | 22B |
| 1404/01/31 | 3,816 | 3,815 | 3,857 | 3,852 | 2.86 | 192 | 4M | 16B |
| 1404/01/30 | 3,735 | 3,735 | 3,812 | 3,745 | 0.70 | 158 | 3M | 10B |
| 1404/01/27 | 3,731 | 3,624 | 3,731 | 3,719 | (0.46) | 120 | 1M | 5B |
| 1404/01/26 | 3,788 | 3,670 | 3,788 | 3,736 | (0.98) | 168 | 2M | 7B |
| 1404/01/25 | 3,787 | 3,741 | 3,788 | 3,773 | 2.58 | 202 | 4M | 14B |
| 1404/01/24 | 3,630 | 3,571 | 3,724 | 3,678 | 1.71 | 200 | 3M | 10B |
| 1404/01/23 | 3,630 | 3,544 | 3,630 | 3,616 | (0.55) | 102 | 1M | 5B |
| 1404/01/20 | 3,760 | 3,542 | 3,760 | 3,636 | (0.41) | 101 | 1M | 4B |
| 1404/01/19 | 3,660 | 3,651 | 3,736 | 3,651 | 0.63 | 107 | 1M | 4B |
| 1404/01/18 | 3,709 | 3,537 | 3,710 | 3,628 | (0.49) | 83 | 773K | 3B |
| 1404/01/17 | 3,638 | 3,603 | 3,734 | 3,646 | 0.05 | 58 | 502K | 2B |
| 1404/01/16 | 3,690 | 3,613 | 3,749 | 3,644 | 0.08 | 79 | 425K | 2B |
| 1404/01/10 | 3,690 | 3,561 | 3,690 | 3,641 | (0.82) | 180 | 3M | 10B |
| 1404/01/09 | 3,620 | 3,602 | 3,691 | 3,671 | (1.13) | 164 | 2M | 6B |
| 1404/01/06 | 3,830 | 3,665 | 3,830 | 3,713 | (1.72) | 244 | 3M | 10B |
| 1404/01/05 | 3,850 | 3,717 | 3,850 | 3,778 | 0.08 | 100 | 633K | 2B |
| 1403/12/28 | 3,751 | 3,751 | 3,810 | 3,775 | (2.35) | 128 | 3M | 11B |
| 1403/12/27 | 3,821 | 3,796 | 3,880 | 3,866 | (1.2) | 170 | 2M | 6B |
| 1403/12/26 | 4,039 | 3,827 | 4,062 | 3,913 | (0.81) | 229 | 2M | 9B |
| 1403/12/25 | 3,976 | 3,870 | 4,004 | 3,945 | 1.47 | 143 | 2M | 9B |
| 1403/12/22 | 3,821 | 3,813 | 3,970 | 3,888 | (1.07) | 200 | 2M | 8B |
| 1403/12/21 | 3,979 | 3,836 | 3,979 | 3,930 | (0.61) | 142 | 882K | 3B |
| 1403/12/20 | 3,940 | 3,921 | 4,085 | 3,954 | (2.18) | 248 | 3M | 12B |
| 1403/12/19 | 4,199 | 3,968 | 4,199 | 4,042 | (1.17) | 281 | 3M | 11B |
| 1403/12/18 | 4,121 | 3,923 | 4,121 | 4,090 | 2.22 | 357 | 6M | 25B |
| 1403/12/15 | 4,140 | 3,976 | 4,140 | 4,001 | (2.37) | 190 | 3M | 11B |
| 1403/12/14 | 4,112 | 4,078 | 4,204 | 4,098 | (2.52) | 230 | 4M | 15B |
| 1403/12/13 | 4,204 | 4,204 | 4,207 | 4,204 | (3.0) | 170 | 3M | 15B |
| 1403/12/12 | 4,301 | 4,300 | 4,379 | 4,334 | (2.21) | 220 | 3M | 11B |
| 1403/12/11 | 4,620 | 4,430 | 4,620 | 4,432 | (2.96) | 318 | 10M | 43B |
| 1403/12/08 | 4,569 | 4,500 | 4,569 | 4,567 | 2.95 | 458 | 11M | 49B |
| 1403/12/07 | 4,441 | 4,441 | 4,441 | 4,436 | 2.88 | 106 | 3M | 15B |
| 1403/12/06 | 4,131 | 4,131 | 4,329 | 4,312 | 2.59 | 391 | 13M | 54B |
| 1403/12/05 | 4,220 | 4,130 | 4,300 | 4,203 | (0.19) | 260 | 2M | 8B |
| 1403/12/04 | 4,349 | 4,169 | 4,349 | 4,211 | (2.0) | 183 | 2M | 10B |
| 1403/12/01 | 4,420 | 4,226 | 4,420 | 4,297 | (1.31) | 208 | 2M | 9B |
| 1403/11/30 | 4,500 | 4,267 | 4,500 | 4,354 | (0.62) | 159 | 2M | 7B |
| 1403/11/29 | 4,380 | 4,380 | 4,540 | 4,381 | (2.97) | 358 | 6M | 25B |
| 1403/11/28 | 4,392 | 4,392 | 4,392 | 4,515 | (0.27) | 38 | 300K | 1B |
| 1403/11/27 | 4,407 | 4,407 | 4,407 | 4,527 | (0.35) | 23 | 379K | 2B |
| 1403/11/23 | 4,429 | 4,429 | 4,429 | 4,543 | (0.48) | 48 | 514K | 2B |
| 1403/11/21 | 4,550 | 4,550 | 4,660 | 4,565 | (2.67) | 234 | 3M | 14B |
| 1403/11/17 | 4,610 | 4,610 | 4,697 | 4,690 | (0.53) | 147 | 1M | 5B |
| 1403/11/16 | 4,751 | 4,655 | 4,751 | 4,715 | 2.21 | 239 | 3M | 12B |
| 1403/11/15 | 4,630 | 4,620 | 4,693 | 4,613 | 1.21 | 128 | 2M | 7B |
| 1403/11/14 | 4,600 | 4,460 | 4,670 | 4,558 | 0.04 | 200 | 3M | 13B |
| 1403/11/13 | 4,570 | 4,550 | 4,600 | 4,556 | (2.86) | 253 | 3M | 14B |
| 1403/11/10 | 4,670 | 4,670 | 4,930 | 4,690 | (2.49) | 304 | 3M | 16B |
| 1403/11/08 | 4,870 | 4,780 | 4,900 | 4,810 | (2.24) | 230 | 3M | 16B |
| 1403/11/07 | 4,920 | 4,840 | 5,120 | 4,920 | (1.2) | 268 | 2M | 11B |
| 1403/11/06 | 5,130 | 4,910 | 5,130 | 4,980 | (0.99) | 194 | 2M | 10B |
| 1403/11/03 | 5,020 | 4,910 | 5,180 | 5,030 | (0.4) | 318 | 3M | 15B |
| 1403/11/02 | 5,130 | 5,010 | 5,250 | 5,050 | (2.13) | 358 | 5M | 27B |
| 1403/11/01 | 5,140 | 5,140 | 5,380 | 5,160 | (2.46) | 405 | 5M | 25B |
| 1403/10/30 | 5,280 | 5,280 | 5,400 | 5,290 | (2.76) | 584 | 14M | 75B |
| 1403/10/29 | 5,660 | 5,340 | 5,660 | 5,440 | (1.16) | 639 | 11M | 58B |
| 1403/10/26 | 5,501 | 5,490 | 5,504 | 5,504 | 2.99 | 412 | 9M | 48B |
| 1403/10/24 | 5,339 | 5,300 | 5,346 | 5,344 | 2.95 | 506 | 15M | 80B |
| 1403/10/23 | 5,100 | 4,930 | 5,229 | 5,191 | 2.25 | 781 | 11M | 60B |
| 1403/10/22 | 5,088 | 4,950 | 5,088 | 5,077 | 2.77 | 730 | 14M | 70B |
| 1403/10/19 | 4,842 | 4,842 | 4,947 | 4,940 | 2.85 | 353 | 5M | 27B |
| 1403/10/18 | 4,779 | 4,779 | 4,805 | 4,803 | 2.94 | 240 | 6M | 30B |
| 1403/10/17 | 4,680 | 4,601 | 4,788 | 4,666 | (0.62) | 268 | 3M | 12B |
| 1403/10/16 | 4,730 | 4,613 | 4,795 | 4,695 | (1.2) | 374 | 4M | 17B |
| 1403/10/15 | 4,863 | 4,701 | 4,863 | 4,752 | 0.61 | 565 | 6M | 29B |
| 1403/10/12 | 4,727 | 4,652 | 4,727 | 4,723 | 2.90 | 567 | 11M | 50B |
| 1403/10/11 | 4,541 | 4,530 | 4,595 | 4,590 | 2.87 | 260 | 5M | 21B |
| 1403/10/10 | 4,441 | 4,440 | 4,550 | 4,462 | (1.26) | 267 | 3M | 15B |
| 1403/10/09 | 4,643 | 4,485 | 4,643 | 4,519 | (0.62) | 382 | 4M | 20B |
| 1403/10/08 | 4,450 | 4,450 | 4,593 | 4,547 | 1.95 | 448 | 6M | 29B |
| 1403/10/05 | 4,580 | 4,452 | 4,580 | 4,460 | (2.81) | 442 | 5M | 21B |
| 1403/10/04 | 4,600 | 4,464 | 4,679 | 4,589 | 0.11 | 283 | 3M | 13B |
| 1403/10/03 | 4,515 | 4,515 | 4,668 | 4,584 | (0.17) | 327 | 3M | 13B |
| 1403/10/02 | 4,840 | 4,566 | 4,840 | 4,592 | (2.44) | 414 | 5M | 25B |
| 1403/10/01 | 4,700 | 4,640 | 4,718 | 4,707 | 2.75 | 301 | 4M | 21B |
| 1403/09/28 | 4,650 | 4,580 | 4,650 | 4,581 | (2.97) | 367 | 5M | 22B |
| 1403/09/27 | 4,730 | 4,694 | 4,730 | 4,721 | (2.44) | 220 | 3M | 13B |
| 1403/09/26 | 4,976 | 4,717 | 4,976 | 4,839 | 0.12 | 441 | 5M | 24B |
| 1403/09/25 | 4,851 | 4,710 | 4,851 | 4,833 | 2.61 | 528 | 9M | 44B |
| 1403/09/24 | 4,710 | 4,683 | 4,710 | 4,710 | 3.00 | 215 | 4M | 21B |
| 1403/09/21 | 4,500 | 4,397 | 4,613 | 4,573 | 2.10 | 519 | 13M | 58B |
| 1403/09/20 | 4,570 | 4,442 | 4,617 | 4,479 | (1.97) | 458 | 6M | 26B |
| 1403/09/19 | 4,597 | 4,485 | 4,597 | 4,569 | 2.21 | 359 | 6M | 26B |
| 1403/09/18 | 4,590 | 4,451 | 4,620 | 4,470 | (2.57) | 410 | 8M | 34B |
| 1403/09/17 | 4,612 | 4,493 | 4,617 | 4,588 | (0.93) | 123 | 1M | 5B |
| 1403/09/14 | 4,607 | 4,601 | 4,699 | 4,631 | (1.72) | 449 | 6M | 27B |
| 1403/09/13 | 4,830 | 4,603 | 4,833 | 4,712 | 0.40 | 617 | 8M | 38B |
| 1403/09/12 | 4,514 | 4,514 | 4,792 | 4,693 | 0.86 | 787 | 19M | 90B |
| 1403/09/11 | 4,558 | 4,558 | 4,558 | 4,653 | (0.96) | 43 | 1M | 5B |
| 1403/09/10 | 4,603 | 4,603 | 4,603 | 4,698 | (0.99) | 75 | 1M | 5B |
| 1403/09/07 | 4,780 | 4,664 | 4,780 | 4,745 | (1.31) | 152 | 1M | 7B |
| 1403/09/06 | 4,926 | 4,760 | 4,994 | 4,808 | (2.02) | 651 | 7M | 35B |
| 1403/09/05 | 4,926 | 4,800 | 4,926 | 4,907 | 2.59 | 1,108 | 23M | 112B |
| 1403/09/04 | 4,792 | 4,792 | 4,792 | 4,783 | 2.79 | 75 | 3M | 15B |
| 1403/09/03 | 4,738 | 4,738 | 4,738 | 4,653 | 1.15 | 51 | 1M | 6B |
| 1403/08/30 | 4,600 | 4,600 | 4,600 | 4,600 | 10.66 | 164 | 22M | 103B |
