فرانسوز یزد
کایزد(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/28 | 3,240 | 3,170 | 3,240 | 3,240 | 2.79 | 1,253 | 110M | 356B |
| 1405/06/25 | 3,152 | 3,152 | 3,152 | 3,152 | 2.97 | 45 | 578K | 2B |
| 1405/06/24 | 3,061 | 3,061 | 3,061 | 3,061 | 2.99 | 57 | 11M | 35B |
| 1405/06/23 | 2,972 | 2,972 | 2,972 | 2,972 | 2.98 | 65 | 10M | 31B |
| 1405/06/22 | 2,886 | 2,886 | 2,886 | 2,886 | 3.00 | 71 | 16M | 47B |
| 1405/06/21 | 2,802 | 2,802 | 2,802 | 2,802 | 2.98 | 55 | 20M | 57B |
| 1405/06/18 | 2,721 | 2,721 | 2,721 | 2,721 | 2.99 | 88 | 7M | 19B |
| 1405/06/17 | 2,642 | 2,642 | 2,642 | 2,642 | 2.96 | 23 | 441K | 1B |
| 1405/06/09 | 5,610 | 5,610 | 5,930 | 5,810 | 0.52 | 1,161 | 31M | 182B |
| 1405/06/08 | 5,800 | 5,650 | 5,800 | 5,780 | 2.48 | 1,124 | 37M | 214B |
| 1405/06/07 | 5,800 | 5,650 | 5,800 | 5,780 | 2.48 | 1,124 | 37M | 214B |
| 1405/06/04 | 5,640 | 5,550 | 5,640 | 5,640 | 2.92 | 715 | 41M | 234B |
| 1405/06/03 | 5,480 | 5,350 | 5,480 | 5,480 | 2.81 | 329 | 10M | 57B |
| 1405/06/02 | 5,420 | 5,260 | 5,570 | 5,330 | (1.66) | 961 | 22M | 118B |
| 1405/06/01 | 5,600 | 5,280 | 5,600 | 5,420 | (0.37) | 985 | 32M | 171B |
| 1405/05/31 | 5,440 | 5,380 | 5,440 | 5,440 | 2.84 | 422 | 18M | 100B |
| 1405/05/28 | 5,270 | 5,050 | 5,340 | 5,290 | 1.93 | 691 | 15M | 80B |
| 1405/05/27 | 4,990 | 4,970 | 5,270 | 5,190 | 1.37 | 1,466 | 55M | 285B |
| 1405/05/26 | 5,200 | 5,000 | 5,200 | 5,120 | 1.39 | 743 | 13M | 67B |
| 1405/05/25 | 5,030 | 4,900 | 5,060 | 5,050 | 2.64 | 430 | 14M | 69B |
| 1405/05/24 | 5,120 | 4,890 | 5,140 | 4,920 | (2.38) | 952 | 34M | 167B |
| 1405/05/21 | 5,100 | 4,830 | 5,100 | 5,040 | 1.61 | 1,429 | 56M | 280B |
| 1405/05/20 | 5,100 | 4,830 | 5,100 | 5,040 | 1.61 | 1,429 | 56M | 280B |
| 1405/05/19 | 4,960 | 4,960 | 4,960 | 4,960 | 2.90 | 151 | 8M | 41B |
| 1405/05/18 | 4,630 | 4,630 | 4,910 | 4,820 | 1.05 | 1,604 | 66M | 319B |
| 1405/05/17 | 4,780 | 4,660 | 4,780 | 4,770 | 2.58 | 975 | 43M | 204B |
| 1405/05/14 | 4,650 | 4,650 | 4,650 | 4,650 | 2.88 | 92 | 4M | 19B |
| 1405/05/13 | 4,520 | 4,520 | 4,520 | 4,520 | 2.96 | 103 | 6M | 27B |
| 1405/05/12 | 4,520 | 4,520 | 4,520 | 4,520 | 2.96 | 103 | 6M | 27B |
| 1405/05/11 | 4,390 | 4,390 | 4,390 | 4,390 | 2.81 | 93 | 5M | 20B |
| 1405/05/10 | 4,270 | 4,270 | 4,270 | 4,270 | 2.89 | 117 | 6M | 25B |
| 1405/05/07 | 4,150 | 4,150 | 4,150 | 4,150 | 2.98 | 203 | 9M | 39B |
| 1405/05/06 | 4,030 | 4,020 | 4,030 | 4,030 | 2.81 | 112 | 3M | 13B |
| 1405/05/05 | 3,920 | 3,810 | 3,920 | 3,920 | 2.89 | 294 | 15M | 60B |
| 1405/05/04 | 3,810 | 3,810 | 3,810 | 3,810 | 2.97 | 27 | 2M | 6B |
| 1405/05/03 | 3,700 | 3,700 | 3,700 | 3,700 | 2.78 | 42 | 2M | 7B |
| 1405/04/28 | 3,700 | 3,700 | 3,920 | 3,760 | (1.31) | 475 | 24M | 90B |
| 1405/04/27 | 3,940 | 3,750 | 3,940 | 3,810 | (1.3) | 112 | 3M | 11B |
| 1405/04/24 | 3,840 | 3,830 | 3,860 | 3,860 | 2.93 | 229 | 10M | 38B |
| 1405/04/23 | 3,580 | 3,580 | 3,760 | 3,750 | 2.46 | 276 | 10M | 39B |
| 1405/04/22 | 3,640 | 3,640 | 3,810 | 3,660 | (2.4) | 452 | 15M | 54B |
| 1405/04/21 | 3,750 | 3,750 | 3,750 | 3,750 | (2.85) | 43 | 545K | 2B |
| 1405/04/20 | 3,960 | 3,850 | 4,000 | 3,860 | (2.53) | 349 | 7M | 29B |
| 1405/04/17 | 3,910 | 3,900 | 4,100 | 3,960 | (1.49) | 388 | 7M | 30B |
| 1405/04/16 | 4,010 | 4,010 | 4,020 | 4,020 | 2.81 | 81 | 3M | 13B |
| 1405/04/15 | 4,070 | 3,870 | 4,070 | 3,910 | (1.76) | 965 | 26M | 101B |
| 1405/04/14 | 4,070 | 3,870 | 4,070 | 3,910 | (1.76) | 965 | 26M | 101B |
| 1405/04/13 | 4,070 | 3,870 | 4,070 | 3,910 | (1.76) | 965 | 26M | 101B |
| 1405/04/10 | 4,070 | 3,870 | 4,070 | 3,910 | (1.76) | 965 | 26M | 101B |
| 1405/04/09 | 3,980 | 3,880 | 4,000 | 3,980 | 2.31 | 292 | 4M | 18B |
| 1405/04/08 | 3,990 | 3,800 | 4,020 | 3,890 | (0.51) | 342 | 5M | 19B |
| 1405/04/07 | 4,000 | 3,900 | 4,020 | 3,910 | (2.74) | 318 | 8M | 32B |
| 1405/04/06 | 3,880 | 3,880 | 4,040 | 4,020 | 2.47 | 434 | 13M | 51B |
| 1405/04/03 | 3,904 | 3,904 | 4,100 | 3,923 | (2.51) | 634 | 17M | 68B |
| 1405/04/01 | 4,024 | 4,024 | 4,024 | 4,024 | (2.99) | 99 | 2M | 9B |
| 1405/03/31 | 4,148 | 4,148 | 4,148 | 4,148 | (2.99) | 54 | 2M | 8B |
| 1405/03/30 | 4,287 | 4,252 | 4,500 | 4,276 | (2.44) | 274 | 13M | 54B |
| 1405/03/27 | 4,383 | 4,383 | 4,383 | 4,383 | (2.99) | 133 | 8M | 35B |
| 1405/03/26 | 4,707 | 4,433 | 4,707 | 4,518 | (1.14) | 536 | 17M | 75B |
| 1405/03/25 | 4,570 | 4,570 | 4,570 | 4,570 | 3.00 | 67 | 780K | 4B |
| 1405/03/24 | 4,439 | 4,391 | 4,439 | 4,437 | 2.95 | 412 | 12M | 52B |
| 1405/03/23 | 4,310 | 4,310 | 4,310 | 4,310 | 2.99 | 58 | 2M | 10B |
| 1405/03/20 | 3,992 | 3,992 | 4,230 | 4,185 | 1.70 | 346 | 7M | 31B |
| 1405/03/19 | 4,115 | 4,115 | 4,115 | 4,115 | 2.98 | 68 | 3M | 14B |
| 1405/03/18 | 3,996 | 3,996 | 3,996 | 3,996 | (2.99) | 32 | 642K | 3B |
| 1405/03/17 | 4,099 | 4,015 | 4,132 | 4,119 | 2.67 | 271 | 8M | 32B |
| 1405/03/16 | 4,007 | 4,007 | 4,100 | 4,012 | (2.86) | 436 | 11M | 44B |
| 1405/03/13 | 4,303 | 4,056 | 4,303 | 4,130 | (1.22) | 378 | 11M | 44B |
| 1405/03/12 | 4,206 | 3,971 | 4,206 | 4,181 | 2.38 | 481 | 19M | 77B |
| 1405/03/11 | 4,084 | 4,084 | 4,084 | 4,084 | 2.98 | 36 | 1M | 6B |
| 1405/03/10 | 3,966 | 3,966 | 3,966 | 3,966 | 2.99 | 20 | 823K | 3B |
| 1405/03/09 | 3,851 | 3,851 | 3,851 | 3,851 | 3.00 | 30 | 688K | 3B |
| 1405/03/06 | 3,720 | 3,550 | 3,768 | 3,739 | 2.19 | 161 | 4M | 15B |
| 1405/03/05 | 3,720 | 3,550 | 3,768 | 3,739 | 2.19 | 161 | 4M | 15B |
| 1405/03/04 | 3,659 | 3,650 | 3,659 | 3,659 | 2.98 | 145 | 4M | 16B |
| 1405/03/03 | 3,553 | 3,553 | 3,553 | 3,553 | 2.99 | 17 | 627K | 2B |
| 1405/03/02 | 3,450 | 3,450 | 3,450 | 3,450 | 2.99 | 44 | 737K | 3B |
| 1405/02/30 | 3,336 | 3,336 | 3,436 | 3,351 | 0.45 | 79 | 3M | 10B |
| 1404/12/09 | 3,990 | 3,803 | 3,999 | 3,914 | (0.15) | 41 | 1M | 4B |
| 1404/12/06 | 3,976 | 3,883 | 3,980 | 3,920 | 0.90 | 76 | 825K | 3B |
| 1404/12/05 | 3,883 | 3,881 | 3,959 | 3,885 | (2.9) | 106 | 2M | 6B |
| 1404/12/04 | 3,875 | 3,875 | 4,007 | 4,001 | 2.83 | 166 | 4M | 18B |
| 1404/12/03 | 3,889 | 3,889 | 3,996 | 3,891 | (2.94) | 186 | 3M | 10B |
| 1404/12/02 | 4,010 | 4,009 | 4,011 | 4,009 | (2.98) | 85 | 2M | 10B |
| 1404/11/29 | 4,239 | 4,090 | 4,239 | 4,132 | 0.07 | 141 | 2M | 6B |
| 1404/11/28 | 4,106 | 4,061 | 4,139 | 4,129 | 2.74 | 157 | 2M | 8B |
| 1404/11/27 | 4,070 | 3,920 | 4,113 | 4,019 | 0.63 | 188 | 3M | 12B |
| 1404/11/26 | 4,180 | 3,985 | 4,180 | 3,994 | (2.78) | 291 | 5M | 21B |
| 1404/11/25 | 4,320 | 4,079 | 4,320 | 4,108 | (2.31) | 253 | 5M | 21B |
| 1404/11/21 | 4,176 | 4,160 | 4,415 | 4,205 | (1.94) | 192 | 2M | 8B |
| 1404/11/20 | 4,440 | 4,282 | 4,450 | 4,288 | (2.85) | 194 | 4M | 17B |
| 1404/11/19 | 4,620 | 4,360 | 4,628 | 4,414 | (1.78) | 278 | 4M | 18B |
| 1404/11/18 | 4,254 | 4,254 | 4,495 | 4,494 | 2.96 | 94 | 2M | 10B |
| 1404/11/14 | 4,461 | 4,358 | 4,461 | 4,365 | (2.83) | 312 | 5M | 23B |
| 1404/11/13 | 4,414 | 4,375 | 4,610 | 4,492 | (0.4) | 398 | 5M | 21B |
| 1404/11/12 | 4,514 | 4,509 | 4,600 | 4,510 | (2.97) | 349 | 8M | 38B |
| 1404/11/11 | 4,878 | 4,627 | 4,882 | 4,648 | (2.56) | 150 | 2M | 8B |
| 1404/11/08 | 4,770 | 4,760 | 4,900 | 4,770 | (2.65) | 686 | 10M | 50B |
| 1404/11/07 | 4,900 | 4,900 | 4,900 | 4,900 | (2.97) | 99 | 1M | 7B |
| 1404/11/06 | 5,050 | 5,050 | 5,050 | 5,050 | (2.88) | 80 | 1M | 6B |
| 1404/11/05 | 5,200 | 5,200 | 5,230 | 5,200 | (2.99) | 315 | 14M | 74B |
| 1404/11/04 | 5,470 | 5,350 | 5,470 | 5,360 | (2.72) | 190 | 3M | 18B |
| 1404/11/01 | 5,580 | 5,420 | 5,640 | 5,510 | 0.0 | 381 | 3M | 18B |
| 1404/10/30 | 5,610 | 5,340 | 5,620 | 5,510 | 0.55 | 281 | 3M | 14B |
| 1404/10/29 | 5,520 | 5,250 | 5,570 | 5,480 | 1.29 | 533 | 7M | 37B |
| 1404/10/28 | 5,410 | 5,330 | 5,420 | 5,410 | 2.66 | 383 | 5M | 25B |
| 1404/10/24 | 5,250 | 5,240 | 5,410 | 5,270 | (2.41) | 630 | 15M | 82B |
| 1404/10/23 | 5,440 | 5,370 | 5,570 | 5,400 | (2.35) | 707 | 9M | 48B |
| 1404/10/22 | 5,570 | 5,460 | 5,780 | 5,530 | (1.6) | 1,179 | 18M | 100B |
| 1404/10/21 | 5,620 | 5,620 | 5,620 | 5,620 | (2.94) | 103 | 2M | 10B |
| 1404/10/20 | 5,790 | 5,790 | 5,790 | 5,790 | (2.85) | 252 | 10M | 59B |
| 1404/10/17 | 6,200 | 5,960 | 6,200 | 5,960 | (2.93) | 431 | 8M | 47B |
| 1404/10/16 | 6,140 | 6,040 | 6,200 | 6,140 | 1.66 | 715 | 10M | 62B |
| 1404/10/15 | 5,910 | 5,900 | 6,260 | 6,040 | (0.66) | 1,165 | 17M | 103B |
| 1404/10/14 | 6,080 | 6,080 | 6,130 | 6,080 | (2.88) | 217 | 3M | 16B |
| 1404/10/10 | 6,250 | 6,250 | 6,400 | 6,260 | (2.8) | 852 | 14M | 85B |
| 1404/10/09 | 6,440 | 6,440 | 6,440 | 6,440 | (2.87) | 70 | 1M | 7B |
| 1404/10/08 | 6,990 | 6,610 | 6,990 | 6,630 | (2.64) | 954 | 20M | 129B |
| 1404/10/07 | 6,800 | 6,770 | 7,030 | 6,810 | (2.3) | 1,914 | 32M | 217B |
| 1404/10/06 | 7,100 | 6,800 | 7,130 | 6,970 | 0.58 | 995 | 12M | 84B |
| 1404/10/03 | 6,800 | 6,800 | 6,950 | 6,930 | 2.67 | 725 | 12M | 84B |
| 1404/10/02 | 6,860 | 6,660 | 6,880 | 6,750 | 0.60 | 672 | 8M | 55B |
| 1404/10/01 | 6,820 | 6,560 | 6,890 | 6,710 | (0.3) | 1,178 | 18M | 118B |
| 1404/09/30 | 6,710 | 6,520 | 6,810 | 6,730 | 1.51 | 814 | 9M | 62B |
| 1404/09/29 | 6,610 | 6,580 | 6,640 | 6,630 | 2.79 | 514 | 10M | 63B |
| 1404/09/26 | 6,440 | 6,290 | 6,470 | 6,450 | 2.54 | 661 | 11M | 69B |
| 1404/09/25 | 6,260 | 6,170 | 6,370 | 6,290 | 1.62 | 1,312 | 18M | 112B |
| 1404/09/24 | 6,070 | 6,050 | 6,240 | 6,190 | 2.15 | 646 | 8M | 50B |
| 1404/09/23 | 6,220 | 5,990 | 6,220 | 6,060 | (0.98) | 820 | 8M | 50B |
| 1404/09/22 | 6,110 | 6,010 | 6,260 | 6,120 | (0.81) | 1,281 | 16M | 95B |
| 1404/09/19 | 6,210 | 6,090 | 6,280 | 6,170 | (0.16) | 842 | 10M | 63B |
| 1404/09/18 | 6,200 | 5,990 | 6,220 | 6,180 | 2.32 | 753 | 13M | 80B |
| 1404/09/17 | 6,120 | 5,950 | 6,140 | 6,040 | (0.82) | 796 | 11M | 65B |
| 1404/09/16 | 6,350 | 6,040 | 6,350 | 6,090 | (2.09) | 933 | 15M | 89B |
| 1404/09/15 | 6,090 | 6,090 | 6,230 | 6,220 | 2.81 | 512 | 8M | 50B |
| 1404/09/12 | 5,900 | 5,900 | 6,060 | 6,050 | 2.72 | 501 | 7M | 44B |
| 1404/09/11 | 5,850 | 5,670 | 6,000 | 5,890 | 1.03 | 949 | 13M | 78B |
| 1404/09/10 | 6,010 | 5,740 | 6,040 | 5,830 | (1.35) | 673 | 8M | 46B |
| 1404/09/09 | 6,150 | 5,900 | 6,150 | 5,910 | (2.8) | 620 | 13M | 76B |
| 1404/09/08 | 6,060 | 5,870 | 6,150 | 6,080 | 1.67 | 591 | 12M | 71B |
| 1404/09/05 | 6,020 | 5,980 | 6,020 | 5,980 | (2.92) | 538 | 16M | 93B |
| 1404/09/04 | 5,880 | 5,880 | 6,190 | 6,160 | 2.50 | 551 | 11M | 67B |
| 1404/09/02 | 6,070 | 5,910 | 6,190 | 6,010 | (0.99) | 965 | 15M | 89B |
| 1404/09/01 | 6,090 | 5,960 | 6,090 | 6,070 | 2.53 | 846 | 17M | 104B |
| 1404/08/28 | 5,790 | 5,780 | 5,930 | 5,920 | 2.78 | 298 | 6M | 38B |
| 1404/08/27 | 5,740 | 5,520 | 5,800 | 5,760 | 2.13 | 761 | 14M | 79B |
| 1404/08/26 | 5,610 | 5,570 | 5,640 | 5,640 | 2.92 | 637 | 13M | 73B |
| 1404/08/25 | 5,480 | 5,460 | 5,600 | 5,480 | (2.49) | 1,068 | 22M | 119B |
| 1404/08/24 | 5,740 | 5,540 | 5,880 | 5,620 | (1.58) | 1,330 | 18M | 104B |
| 1404/08/21 | 5,780 | 5,460 | 5,780 | 5,710 | 1.60 | 2,143 | 54M | 305B |
| 1404/08/20 | 5,620 | 5,600 | 5,620 | 5,620 | 2.93 | 244 | 8M | 43B |
| 1404/08/19 | 5,460 | 5,370 | 5,460 | 5,460 | 2.82 | 203 | 6M | 32B |
| 1404/08/18 | 5,320 | 5,030 | 5,330 | 5,310 | 2.51 | 934 | 19M | 99B |
| 1404/08/17 | 5,190 | 5,040 | 5,230 | 5,180 | 1.97 | 619 | 12M | 64B |
| 1404/08/14 | 5,100 | 5,080 | 5,140 | 5,080 | (2.87) | 847 | 14M | 70B |
| 1404/08/13 | 5,410 | 5,210 | 5,410 | 5,230 | (2.61) | 664 | 10M | 54B |
| 1404/08/12 | 5,600 | 5,300 | 5,600 | 5,370 | (1.65) | 889 | 11M | 58B |
| 1404/08/11 | 5,470 | 5,340 | 5,480 | 5,460 | 2.44 | 374 | 8M | 46B |
| 1404/08/10 | 5,530 | 5,250 | 5,540 | 5,330 | (1.48) | 801 | 9M | 47B |
| 1404/08/07 | 5,590 | 5,380 | 5,590 | 5,410 | (2.35) | 834 | 12M | 66B |
| 1404/08/06 | 5,680 | 5,360 | 5,680 | 5,540 | 0.36 | 1,293 | 23M | 130B |
| 1404/08/05 | 5,520 | 5,500 | 5,520 | 5,520 | 2.99 | 254 | 7M | 36B |
| 1404/08/04 | 5,360 | 5,330 | 5,360 | 5,360 | 2.88 | 330 | 8M | 45B |
| 1404/08/03 | 5,260 | 5,070 | 5,370 | 5,210 | (0.19) | 925 | 16M | 83B |
| 1404/07/30 | 5,170 | 5,170 | 5,230 | 5,220 | 2.76 | 425 | 10M | 50B |
| 1404/07/27 | 5,270 | 5,040 | 5,280 | 5,080 | (2.12) | 1,237 | 18M | 90B |
| 1404/07/26 | 5,100 | 5,050 | 5,200 | 5,190 | 2.75 | 579 | 13M | 65B |
| 1404/07/23 | 5,080 | 5,019 | 5,173 | 5,051 | (2.38) | 794 | 17M | 87B |
| 1404/07/22 | 5,190 | 5,074 | 5,201 | 5,174 | 2.46 | 833 | 16M | 81B |
| 1404/07/21 | 5,000 | 4,960 | 5,057 | 5,050 | 2.85 | 704 | 21M | 108B |
| 1404/07/20 | 4,998 | 4,832 | 4,998 | 4,910 | 0.45 | 1,771 | 26M | 129B |
| 1404/07/19 | 4,850 | 4,800 | 4,954 | 4,888 | 1.62 | 1,064 | 15M | 73B |
| 1404/07/16 | 4,810 | 4,790 | 5,000 | 4,810 | (2.43) | 981 | 20M | 98B |
| 1404/07/15 | 4,960 | 4,880 | 5,110 | 4,930 | (1.99) | 1,120 | 19M | 92B |
| 1404/07/14 | 4,980 | 4,940 | 5,230 | 5,030 | (1.18) | 724 | 11M | 57B |
| 1404/07/13 | 5,300 | 5,030 | 5,300 | 5,090 | (1.74) | 1,253 | 22M | 113B |
| 1404/07/12 | 5,000 | 5,000 | 5,300 | 5,180 | 0.58 | 982 | 20M | 106B |
| 1404/07/09 | 5,060 | 5,060 | 5,060 | 5,150 | (1.15) | 84 | 1M | 6B |
| 1404/07/08 | 5,230 | 5,210 | 5,250 | 5,210 | (2.98) | 177 | 4M | 20B |
| 1404/07/07 | 5,420 | 5,240 | 5,420 | 5,370 | 1.90 | 898 | 18M | 98B |
| 1404/07/06 | 5,050 | 5,050 | 5,280 | 5,270 | 2.73 | 461 | 15M | 80B |
| 1404/07/05 | 5,120 | 5,120 | 5,270 | 5,130 | (2.66) | 1,482 | 42M | 218B |
| 1404/07/02 | 5,130 | 5,130 | 5,130 | 5,270 | (0.19) | 12 | 269K | 1B |
| 1404/07/01 | 5,140 | 5,140 | 5,140 | 5,280 | (0.19) | 11 | 142K | 732M |
| 1404/06/31 | 5,170 | 5,170 | 5,170 | 5,290 | (0.56) | 37 | 521K | 3B |
| 1404/06/30 | 5,180 | 5,180 | 5,180 | 5,320 | (0.37) | 22 | 270K | 1B |
| 1404/06/29 | 5,190 | 5,190 | 5,190 | 5,340 | (0.19) | 17 | 240K | 1B |
| 1404/06/26 | 5,200 | 5,200 | 5,200 | 5,350 | (0.19) | 15 | 99K | 517M |
| 1404/06/25 | 5,210 | 5,210 | 5,210 | 5,360 | (0.19) | 30 | 224K | 1B |
| 1404/06/24 | 5,210 | 5,210 | 5,210 | 5,370 | 0.0 | 16 | 62K | 324M |
| 1404/06/23 | 5,220 | 5,220 | 5,220 | 5,370 | (0.19) | 45 | 190K | 991M |
| 1404/06/22 | 5,230 | 5,230 | 5,230 | 5,380 | (0.19) | 8 | 136K | 710M |
| 1404/06/18 | 5,280 | 5,280 | 5,280 | 5,390 | (0.92) | 82 | 776K | 4B |
| 1404/06/17 | 5,290 | 5,290 | 5,290 | 5,440 | (0.18) | 47 | 179K | 946M |
| 1404/06/16 | 5,300 | 5,300 | 5,300 | 5,450 | (0.18) | 18 | 191K | 1B |
| 1404/06/15 | 5,310 | 5,310 | 5,310 | 5,460 | (0.18) | 11 | 145K | 769M |
| 1404/06/12 | 5,330 | 5,330 | 5,330 | 5,470 | (0.36) | 27 | 276K | 1B |
| 1404/06/11 | 5,360 | 5,360 | 5,360 | 5,490 | (0.54) | 43 | 462K | 2B |
| 1404/06/09 | 5,380 | 5,380 | 5,380 | 5,520 | (0.36) | 14 | 387K | 2B |
| 1404/06/08 | 5,380 | 5,380 | 5,380 | 5,540 | 0.0 | 8 | 16K | 84M |
| 1404/06/05 | 5,390 | 5,390 | 5,390 | 5,540 | (0.18) | 16 | 234K | 1B |
| 1404/06/04 | 5,400 | 5,400 | 5,400 | 5,550 | (0.18) | 5 | 100K | 540M |
| 1404/06/03 | 5,400 | 5,400 | 5,400 | 5,560 | 0.0 | 2 | 13K | 68M |
| 1404/06/01 | 5,410 | 5,410 | 5,410 | 5,560 | (0.18) | 14 | 168K | 910M |
| 1404/05/29 | 5,420 | 5,420 | 5,420 | 5,570 | (0.18) | 17 | 97K | 528M |
| 1404/05/28 | 5,430 | 5,430 | 5,430 | 5,580 | (0.18) | 14 | 191K | 1B |
| 1404/05/27 | 5,440 | 5,440 | 5,440 | 5,590 | (0.18) | 13 | 140K | 759M |
| 1404/05/26 | 5,500 | 5,500 | 5,500 | 5,600 | (1.23) | 76 | 1M | 6B |
| 1404/05/25 | 5,510 | 5,510 | 5,510 | 5,670 | (0.18) | 9 | 183K | 1B |
| 1404/05/22 | 5,520 | 5,520 | 5,520 | 5,680 | (0.18) | 12 | 84K | 462M |
| 1404/05/21 | 5,540 | 5,540 | 5,540 | 5,690 | (0.35) | 10 | 228K | 1B |
| 1404/05/20 | 5,550 | 5,550 | 5,550 | 5,710 | (0.17) | 16 | 197K | 1B |
| 1404/05/19 | 5,620 | 5,610 | 5,810 | 5,720 | (1.04) | 60 | 923K | 5B |
| 1404/05/18 | 5,770 | 5,770 | 5,920 | 5,780 | (2.69) | 237 | 3M | 20B |
| 1404/05/15 | 5,860 | 5,860 | 6,000 | 5,940 | (1.66) | 110 | 1M | 8B |
| 1404/05/14 | 6,040 | 6,040 | 6,200 | 6,040 | (2.89) | 361 | 4M | 27B |
| 1404/05/13 | 6,220 | 6,220 | 6,220 | 6,220 | (2.96) | 194 | 13M | 78B |
| 1404/05/12 | 6,240 | 6,240 | 6,240 | 6,410 | (0.31) | 21 | 263K | 2B |
| 1404/05/11 | 6,250 | 6,250 | 6,250 | 6,430 | (0.16) | 9 | 158K | 991M |
| 1404/05/08 | 6,280 | 6,280 | 6,280 | 6,440 | (0.46) | 12 | 319K | 2B |
| 1404/05/07 | 6,290 | 6,290 | 6,290 | 6,470 | (0.15) | 10 | 126K | 790M |
| 1404/05/06 | 6,330 | 6,330 | 6,330 | 6,480 | (0.61) | 15 | 474K | 3B |
| 1404/05/05 | 6,500 | 6,320 | 6,680 | 6,520 | 0.15 | 116 | 2M | 12B |
| 1404/05/04 | 6,450 | 6,440 | 6,660 | 6,510 | (1.81) | 153 | 2M | 10B |
| 1404/05/01 | 6,840 | 6,470 | 6,840 | 6,630 | (0.45) | 139 | 2M | 14B |
| 1404/04/28 | 6,870 | 6,600 | 6,870 | 6,700 | (0.3) | 197 | 2M | 13B |
| 1404/04/25 | 6,840 | 6,590 | 6,980 | 6,720 | (1.03) | 986 | 15M | 103B |
| 1404/04/24 | 6,850 | 6,600 | 6,910 | 6,790 | (0.15) | 538 | 6M | 40B |
| 1404/04/23 | 6,780 | 6,710 | 6,900 | 6,800 | 1.19 | 308 | 4M | 27B |
| 1404/04/22 | 6,780 | 6,590 | 6,780 | 6,720 | 1.97 | 276 | 3M | 21B |
| 1404/04/21 | 6,260 | 6,260 | 6,610 | 6,590 | 2.65 | 285 | 7M | 47B |
| 1404/04/18 | 6,330 | 6,330 | 6,710 | 6,420 | (1.53) | 169 | 3M | 19B |
| 1404/04/17 | 6,760 | 6,400 | 6,760 | 6,520 | (1.06) | 121 | 3M | 21B |
| 1404/04/16 | 6,610 | 6,390 | 6,610 | 6,590 | 2.65 | 241 | 5M | 33B |
| 1404/04/11 | 6,390 | 6,390 | 6,690 | 6,420 | (2.43) | 1,362 | 27M | 174B |
| 1404/04/10 | 6,410 | 6,410 | 6,410 | 6,580 | (0.3) | 7 | 200K | 1B |
| 1404/04/09 | 6,600 | 6,600 | 6,600 | 6,600 | (2.94) | 334 | 19M | 127B |
| 1404/04/08 | 6,780 | 6,780 | 6,780 | 6,800 | (2.58) | 27 | 2M | 13B |
| 1404/04/07 | 6,880 | 6,880 | 6,880 | 6,980 | (1.55) | 17 | 1M | 7B |
| 1404/03/21 | 7,160 | 6,910 | 7,230 | 7,090 | 0.42 | 355 | 4M | 28B |
| 1404/03/20 | 7,110 | 6,980 | 7,290 | 7,060 | (1.81) | 368 | 5M | 36B |
| 1404/03/19 | 7,180 | 6,950 | 7,370 | 7,190 | 0.42 | 649 | 8M | 55B |
| 1404/03/18 | 7,000 | 6,990 | 7,170 | 7,160 | 2.73 | 451 | 7M | 53B |
| 1404/03/17 | 6,990 | 6,830 | 7,110 | 6,970 | (0.29) | 297 | 3M | 20B |
| 1404/03/13 | 6,760 | 6,760 | 7,100 | 6,990 | 1.30 | 458 | 9M | 61B |
| 1404/03/12 | 7,100 | 6,820 | 7,200 | 6,900 | (1.85) | 563 | 13M | 88B |
| 1404/03/11 | 7,220 | 7,000 | 7,350 | 7,030 | (2.5) | 239 | 4M | 30B |
| 1404/03/10 | 7,220 | 7,100 | 7,220 | 7,210 | 2.85 | 395 | 7M | 53B |
| 1404/03/07 | 6,990 | 6,830 | 7,030 | 7,010 | 2.64 | 294 | 5M | 32B |
| 1404/03/06 | 7,090 | 6,720 | 7,090 | 6,830 | (1.3) | 529 | 5M | 37B |
| 1404/03/05 | 6,910 | 6,910 | 7,080 | 6,920 | (2.81) | 350 | 7M | 49B |
| 1404/03/04 | 7,080 | 7,080 | 7,080 | 7,120 | (2.33) | 87 | 2M | 12B |
| 1404/03/03 | 7,210 | 7,160 | 7,590 | 7,290 | (1.22) | 237 | 2M | 14B |
| 1404/02/31 | 7,200 | 7,200 | 7,200 | 7,380 | (0.54) | 50 | 324K | 2B |
| 1404/02/30 | 7,370 | 7,360 | 7,610 | 7,420 | (2.11) | 143 | 2M | 11B |
| 1404/02/29 | 7,570 | 7,560 | 7,840 | 7,580 | (2.7) | 255 | 4M | 29B |
| 1404/02/28 | 7,840 | 7,560 | 8,000 | 7,790 | 0.0 | 645 | 10M | 76B |
| 1404/02/27 | 7,870 | 7,710 | 7,870 | 7,790 | 1.70 | 796 | 11M | 87B |
| 1404/02/24 | 7,670 | 7,540 | 7,690 | 7,660 | 2.54 | 680 | 10M | 77B |
| 1404/02/23 | 7,490 | 7,320 | 7,500 | 7,470 | 2.47 | 597 | 9M | 65B |
| 1404/02/22 | 7,290 | 7,290 | 7,290 | 7,290 | 2.97 | 124 | 3M | 19B |
| 1404/02/21 | 7,030 | 7,030 | 7,400 | 7,080 | (2.21) | 1,145 | 12M | 82B |
| 1404/02/20 | 7,480 | 7,140 | 7,480 | 7,240 | (1.63) | 696 | 4M | 27B |
| 1404/02/17 | 7,360 | 7,360 | 7,360 | 7,360 | 2.94 | 287 | 7M | 53B |
| 1404/02/16 | 7,150 | 7,150 | 7,150 | 7,150 | 2.88 | 161 | 3M | 24B |
| 1404/02/15 | 6,950 | 6,950 | 6,950 | 6,950 | 2.96 | 121 | 2M | 16B |
| 1404/02/14 | 6,600 | 6,510 | 6,850 | 6,750 | 1.35 | 643 | 6M | 38B |
| 1404/02/13 | 6,740 | 6,620 | 6,750 | 6,660 | (2.35) | 1,787 | 9M | 58B |
| 1404/02/10 | 6,820 | 6,790 | 6,820 | 6,820 | 2.87 | 256 | 6M | 43B |
| 1404/02/09 | 6,650 | 6,640 | 6,670 | 6,630 | 2.31 | 146 | 2M | 12B |
| 1404/02/08 | 6,250 | 6,250 | 6,480 | 6,480 | 2.86 | 441 | 11M | 74B |
| 1404/02/07 | 6,290 | 6,290 | 6,470 | 6,300 | (2.78) | 1,249 | 17M | 107B |
| 1404/02/06 | 6,500 | 6,470 | 6,640 | 6,480 | (2.7) | 457 | 6M | 38B |
| 1404/02/03 | 6,660 | 6,660 | 6,670 | 6,660 | (2.92) | 182 | 3M | 19B |
| 1404/02/02 | 6,850 | 6,850 | 6,960 | 6,860 | (2.83) | 306 | 5M | 38B |
| 1404/02/01 | 7,220 | 6,800 | 7,220 | 7,060 | 0.71 | 678 | 12M | 84B |
| 1404/01/31 | 6,830 | 6,830 | 7,040 | 7,010 | 2.49 | 379 | 6M | 42B |
| 1404/01/30 | 6,730 | 6,710 | 7,000 | 6,840 | (1.01) | 713 | 7M | 48B |
| 1404/01/27 | 6,890 | 6,890 | 7,100 | 6,910 | (2.68) | 1,127 | 16M | 110B |
| 1404/01/26 | 6,980 | 6,980 | 6,980 | 7,100 | (1.25) | 80 | 975K | 7B |
| 1404/01/25 | 7,400 | 7,020 | 7,440 | 7,190 | (0.55) | 1,371 | 23M | 166B |
| 1404/01/24 | 7,240 | 7,110 | 7,240 | 7,230 | 2.84 | 304 | 7M | 48B |
| 1404/01/23 | 7,000 | 6,800 | 7,070 | 7,030 | 2.33 | 406 | 12M | 85B |
| 1404/01/20 | 6,870 | 6,870 | 6,870 | 6,870 | 3.00 | 194 | 4M | 30B |
| 1404/01/19 | 6,750 | 6,750 | 6,750 | 6,670 | 1.68 | 69 | 1M | 10B |
| 1404/01/18 | 6,580 | 6,420 | 6,580 | 6,560 | 2.66 | 681 | 12M | 79B |
| 1404/01/17 | 6,320 | 6,300 | 6,400 | 6,390 | 2.73 | 389 | 8M | 52B |
| 1404/01/16 | 6,200 | 6,170 | 6,230 | 6,220 | 2.81 | 328 | 7M | 41B |
| 1404/01/10 | 5,980 | 5,980 | 6,310 | 6,050 | (1.79) | 1,409 | 16M | 99B |
| 1404/01/09 | 6,030 | 6,030 | 6,180 | 6,160 | (0.81) | 126 | 773K | 5B |
| 1404/01/06 | 6,530 | 6,170 | 6,530 | 6,210 | (2.36) | 747 | 10M | 62B |
| 1404/01/05 | 6,150 | 6,140 | 6,470 | 6,360 | 0.79 | 413 | 6M | 39B |
| 1403/12/28 | 6,150 | 6,150 | 6,150 | 6,310 | (0.47) | 37 | 318K | 2B |
| 1403/12/27 | 6,240 | 6,240 | 6,240 | 6,340 | (1.4) | 108 | 1M | 7B |
| 1403/12/26 | 6,570 | 6,250 | 6,610 | 6,430 | 0.0 | 685 | 6M | 41B |
| 1403/12/25 | 6,400 | 6,400 | 6,560 | 6,430 | (2.43) | 1,244 | 14M | 87B |
| 1403/12/22 | 6,450 | 6,450 | 6,450 | 6,590 | (0.75) | 65 | 542K | 3B |
| 1403/12/21 | 6,470 | 6,470 | 6,470 | 6,640 | (0.45) | 26 | 291K | 2B |
| 1403/12/20 | 6,550 | 6,550 | 6,550 | 6,670 | (1.19) | 59 | 922K | 6B |
| 1403/12/19 | 6,570 | 6,570 | 6,570 | 6,750 | (0.3) | 32 | 259K | 2B |
| 1403/12/18 | 6,620 | 6,620 | 6,620 | 6,770 | (0.73) | 45 | 596K | 4B |
| 1403/12/15 | 6,720 | 6,720 | 6,720 | 6,820 | (1.45) | 78 | 1M | 7B |
| 1403/12/14 | 6,790 | 6,790 | 6,790 | 6,920 | (1.14) | 67 | 765K | 5B |
| 1403/12/13 | 6,870 | 6,870 | 6,870 | 7,000 | (1.13) | 63 | 798K | 5B |
| 1403/12/12 | 6,750 | 6,750 | 7,150 | 7,080 | 1.87 | 635 | 5M | 37B |
| 1403/12/11 | 7,020 | 6,910 | 7,020 | 6,950 | (2.39) | 219 | 2M | 13B |
| 1403/12/08 | 7,200 | 7,110 | 7,250 | 7,120 | (2.73) | 426 | 6M | 46B |
| 1403/12/07 | 7,320 | 7,260 | 7,520 | 7,320 | (2.14) | 1,111 | 9M | 68B |
| 1403/12/06 | 7,710 | 7,300 | 7,710 | 7,480 | (0.13) | 1,204 | 10M | 77B |
| 1403/12/05 | 7,490 | 7,490 | 7,490 | 7,490 | 2.88 | 73 | 2M | 17B |
| 1403/11/23 | 11,610 | 11,610 | 11,610 | 11,700 | (2.17) | 107 | 895K | 10B |
| 1403/11/21 | 11,950 | 11,950 | 12,280 | 11,960 | (2.84) | 515 | 6M | 78B |
| 1403/11/17 | 12,410 | 11,710 | 12,410 | 12,310 | 2.16 | 1,935 | 22M | 272B |
| 1403/11/16 | 12,050 | 12,050 | 12,050 | 12,050 | 2.99 | 118 | 2M | 25B |
| 1403/11/15 | 11,840 | 11,840 | 11,840 | 11,700 | 1.74 | 65 | 808K | 10B |
| 1403/11/14 | 11,500 | 11,500 | 11,500 | 11,500 | 2.95 | 70 | 2M | 20B |
| 1403/11/13 | 11,220 | 10,670 | 11,300 | 11,170 | 1.73 | 1,028 | 12M | 130B |
| 1403/11/10 | 10,960 | 10,960 | 11,300 | 10,980 | (2.75) | 1,347 | 20M | 224B |
| 1403/11/08 | 11,220 | 11,170 | 11,410 | 11,290 | (1.91) | 285 | 4M | 42B |
| 1403/11/07 | 11,780 | 11,440 | 11,790 | 11,510 | (2.37) | 1,248 | 7M | 83B |
| 1403/11/06 | 11,650 | 11,600 | 12,110 | 11,790 | (1.34) | 560 | 4M | 48B |
| 1403/11/03 | 11,640 | 11,640 | 11,980 | 11,950 | 2.66 | 714 | 9M | 105B |
| 1403/11/02 | 11,640 | 11,640 | 11,650 | 11,640 | (2.92) | 696 | 6M | 71B |
| 1403/11/01 | 12,000 | 11,910 | 12,480 | 11,990 | (2.28) | 420 | 2M | 27B |
| 1403/10/30 | 12,250 | 12,250 | 12,580 | 12,270 | (2.77) | 823 | 6M | 79B |
| 1403/10/29 | 12,920 | 12,610 | 12,920 | 12,620 | (2.85) | 250 | 2M | 21B |
| 1403/10/26 | 12,970 | 12,710 | 13,000 | 12,990 | 2.85 | 931 | 8M | 101B |
| 1403/10/24 | 12,540 | 12,540 | 13,000 | 12,630 | (2.24) | 2,550 | 8M | 106B |
| 1403/10/23 | 12,920 | 12,920 | 13,210 | 12,920 | (2.93) | 791 | 2M | 31B |
| 1403/10/22 | 13,850 | 13,210 | 13,930 | 13,310 | (2.2) | 1,168 | 8M | 108B |
| 1403/10/19 | 14,090 | 13,350 | 14,090 | 13,610 | (1.09) | 1,065 | 5M | 72B |
| 1403/10/18 | 13,350 | 13,310 | 13,810 | 13,760 | 2.61 | 740 | 8M | 105B |
| 1403/10/17 | 13,280 | 12,960 | 13,600 | 13,410 | 1.28 | 979 | 5M | 63B |
| 1403/10/16 | 13,260 | 12,920 | 13,260 | 13,240 | 2.80 | 1,227 | 11M | 139B |
| 1403/10/15 | 12,880 | 12,880 | 12,880 | 12,880 | 2.96 | 255 | 3M | 40B |
| 1403/10/12 | 12,800 | 12,300 | 12,950 | 12,510 | (1.34) | 1,230 | 12M | 150B |
| 1403/10/11 | 12,660 | 12,660 | 13,050 | 12,680 | (2.84) | 418 | 4M | 55B |
| 1403/10/10 | 13,050 | 13,050 | 13,300 | 13,050 | (2.97) | 520 | 4M | 57B |
| 1403/10/09 | 14,090 | 13,410 | 14,090 | 13,450 | (2.68) | 611 | 4M | 54B |
| 1403/10/08 | 14,130 | 13,750 | 14,130 | 13,820 | (2.47) | 1,078 | 9M | 129B |
| 1403/10/05 | 14,090 | 13,700 | 14,240 | 14,170 | 2.46 | 945 | 9M | 129B |
| 1403/10/04 | 13,480 | 13,470 | 13,860 | 13,830 | 2.75 | 990 | 14M | 190B |
| 1403/10/03 | 13,450 | 13,450 | 13,780 | 13,460 | (2.89) | 1,253 | 11M | 142B |
| 1403/10/02 | 14,350 | 13,790 | 14,350 | 13,860 | (2.46) | 3,014 | 9M | 118B |
| 1403/10/01 | 13,840 | 13,840 | 14,680 | 14,210 | (0.35) | 1,350 | 9M | 121B |
| 1403/09/28 | 14,020 | 14,020 | 14,020 | 14,260 | (1.31) | 84 | 434K | 6B |
| 1403/09/27 | 14,200 | 14,200 | 14,200 | 14,450 | (1.23) | 91 | 423K | 6B |
| 1403/09/26 | 14,740 | 14,630 | 14,740 | 14,630 | (2.98) | 306 | 3M | 39B |
| 1403/09/25 | 15,430 | 14,970 | 15,600 | 15,080 | (2.27) | 1,377 | 9M | 141B |
| 1403/09/24 | 15,630 | 15,230 | 15,640 | 15,430 | 1.58 | 1,487 | 9M | 141B |
| 1403/09/21 | 15,580 | 15,000 | 15,580 | 15,190 | (1.75) | 1,101 | 7M | 100B |
| 1403/09/20 | 15,810 | 15,270 | 16,190 | 15,460 | (1.78) | 842 | 7M | 113B |
| 1403/09/19 | 15,730 | 15,510 | 15,840 | 15,740 | 2.34 | 876 | 6M | 92B |
| 1403/09/18 | 15,350 | 15,350 | 15,880 | 15,380 | (2.78) | 580 | 4M | 64B |
| 1403/09/17 | 16,590 | 15,650 | 16,600 | 15,820 | (1.92) | 813 | 6M | 100B |
| 1403/09/14 | 16,110 | 15,800 | 16,160 | 16,130 | 2.80 | 812 | 7M | 110B |
| 1403/09/13 | 15,710 | 15,350 | 15,720 | 15,690 | 2.75 | 1,298 | 11M | 165B |
| 1403/09/12 | 15,050 | 15,050 | 15,900 | 15,270 | (1.55) | 2,734 | 24M | 359B |
| 1403/09/11 | 15,510 | 15,510 | 15,750 | 15,510 | (2.94) | 221 | 2M | 31B |
| 1403/09/10 | 16,390 | 15,780 | 16,620 | 15,980 | (1.72) | 615 | 6M | 89B |
| 1403/09/07 | 16,300 | 15,920 | 16,780 | 16,260 | (0.49) | 821 | 8M | 130B |
| 1403/09/06 | 16,890 | 15,930 | 16,910 | 16,340 | (0.49) | 1,303 | 17M | 272B |
| 1403/09/05 | 16,400 | 16,310 | 16,430 | 16,420 | 2.88 | 265 | 3M | 54B |
| 1403/09/04 | 15,770 | 15,650 | 15,990 | 15,960 | 2.77 | 870 | 13M | 201B |
| 1403/09/03 | 15,480 | 15,480 | 15,760 | 15,530 | (2.63) | 1,649 | 15M | 230B |
| 1403/08/30 | 15,910 | 15,910 | 15,910 | 15,950 | (2.74) | 133 | 775K | 12B |
| 1403/08/29 | 16,930 | 15,970 | 16,950 | 16,400 | (0.36) | 1,426 | 11M | 186B |
| 1403/08/28 | 16,740 | 16,260 | 17,200 | 16,460 | (1.79) | 2,219 | 25M | 418B |
| 1403/08/27 | 16,820 | 16,710 | 17,240 | 16,760 | (2.67) | 1,314 | 22M | 368B |
| 1403/08/26 | 18,140 | 17,110 | 18,140 | 17,220 | (2.33) | 1,376 | 18M | 318B |
| 1403/08/23 | 16,860 | 16,860 | 17,900 | 17,630 | 1.44 | 1,103 | 11M | 198B |
| 1403/08/22 | 17,380 | 17,380 | 17,380 | 17,380 | (2.96) | 65 | 873K | 15B |
| 1403/08/21 | 17,630 | 17,630 | 18,700 | 17,910 | (1.43) | 1,664 | 22M | 398B |
| 1403/08/20 | 17,930 | 17,930 | 17,930 | 18,170 | (1.68) | 73 | 452K | 8B |
| 1403/08/19 | 18,110 | 18,110 | 18,110 | 18,480 | (0.96) | 73 | 260K | 5B |
| 1403/08/16 | 18,640 | 18,640 | 18,850 | 18,660 | (2.86) | 359 | 3M | 65B |
| 1403/08/15 | 18,850 | 18,850 | 18,850 | 19,210 | (1.13) | 37 | 308K | 6B |
| 1403/08/14 | 18,910 | 18,910 | 18,910 | 19,430 | (0.31) | 32 | 77K | 1B |
| 1403/08/13 | 19,720 | 18,580 | 19,720 | 19,490 | 1.78 | 341 | 6M | 112B |
| 1403/08/12 | 19,150 | 19,150 | 19,150 | 19,150 | 2.96 | 137 | 2M | 45B |
| 1403/08/09 | 18,600 | 18,600 | 18,600 | 18,600 | 2.99 | 241 | 4M | 81B |
| 1403/08/08 | 18,060 | 18,060 | 18,060 | 18,060 | 2.96 | 246 | 5M | 95B |
| 1403/08/07 | 17,540 | 17,540 | 17,540 | 17,540 | 2.99 | 190 | 4M | 71B |
| 1403/08/06 | 17,030 | 17,030 | 17,030 | 17,030 | 2.96 | 81 | 3M | 43B |
| 1403/08/05 | 15,830 | 15,830 | 16,790 | 16,540 | 1.41 | 427 | 9M | 154B |
| 1403/08/02 | 15,850 | 15,850 | 15,850 | 16,310 | (0.18) | 11 | 63K | 997M |
| 1403/08/01 | 15,950 | 15,950 | 15,950 | 16,340 | (0.61) | 38 | 182K | 3B |
| 1403/07/30 | 15,970 | 15,970 | 15,970 | 16,440 | (0.12) | 13 | 47K | 748M |
| 1403/07/29 | 15,980 | 15,980 | 15,980 | 16,460 | (0.06) | 13 | 26K | 410M |
| 1403/07/28 | 16,800 | 15,840 | 16,800 | 16,470 | 0.92 | 420 | 4M | 70B |
| 1403/07/25 | 16,330 | 16,180 | 16,330 | 16,320 | 2.90 | 544 | 6M | 105B |
| 1403/07/24 | 15,860 | 15,720 | 15,860 | 15,860 | 2.99 | 516 | 8M | 132B |
| 1403/07/23 | 15,350 | 15,150 | 15,420 | 15,400 | 2.80 | 506 | 7M | 107B |
| 1403/07/22 | 14,980 | 14,860 | 14,990 | 14,980 | 2.88 | 397 | 5M | 77B |
| 1403/07/21 | 14,560 | 14,450 | 14,560 | 14,560 | 2.97 | 268 | 3M | 37B |
| 1403/07/18 | 14,150 | 13,950 | 14,150 | 14,140 | 0.93 | 210 | 3M | 46B |
| 1403/07/17 | 13,940 | 13,940 | 14,220 | 14,010 | (0.5) | 247 | 7M | 93B |
| 1403/07/16 | 13,950 | 13,950 | 13,950 | 14,080 | (0.07) | 11 | 108K | 2B |
| 1403/07/15 | 13,960 | 13,960 | 13,960 | 14,090 | (0.07) | 11 | 100K | 1B |
| 1403/07/14 | 14,320 | 14,060 | 14,320 | 14,100 | (0.7) | 129 | 4M | 57B |
| 1403/07/11 | 14,070 | 14,070 | 14,070 | 14,200 | (0.07) | 19 | 60K | 842M |
| 1403/07/10 | 14,290 | 14,010 | 14,290 | 14,210 | 0.42 | 502 | 7M | 102B |
| 1403/07/09 | 13,960 | 13,960 | 14,240 | 14,150 | 0.35 | 222 | 5M | 67B |
| 1403/07/08 | 13,970 | 13,970 | 13,970 | 14,100 | (0.07) | 9 | 45K | 623M |
| 1403/07/07 | 13,980 | 13,980 | 13,980 | 14,110 | (0.07) | 12 | 52K | 730M |
| 1403/07/04 | 14,190 | 13,830 | 14,190 | 14,120 | 2.47 | 616 | 18M | 253B |
| 1403/07/03 | 13,610 | 13,610 | 13,810 | 13,780 | 2.76 | 361 | 5M | 69B |
| 1403/07/02 | 13,240 | 13,150 | 13,490 | 13,410 | 2.37 | 584 | 25M | 340B |
| 1403/07/01 | 13,100 | 12,980 | 13,310 | 13,100 | 0.61 | 494 | 14M | 186B |
| 1403/06/28 | 12,950 | 12,870 | 13,200 | 13,020 | 0.70 | 385 | 9M | 116B |
| 1403/06/27 | 12,830 | 12,740 | 13,080 | 12,930 | 1.65 | 256 | 4M | 53B |
| 1403/06/26 | 12,590 | 12,450 | 12,960 | 12,720 | 1.03 | 628 | 8M | 102B |
| 1403/06/25 | 13,080 | 12,520 | 13,190 | 12,590 | (2.4) | 594 | 16M | 197B |
| 1403/06/24 | 12,880 | 12,580 | 12,950 | 12,900 | 2.54 | 566 | 7M | 95B |
| 1403/06/21 | 12,540 | 12,390 | 12,610 | 12,580 | 2.69 | 424 | 7M | 92B |
| 1403/06/20 | 12,200 | 12,000 | 12,290 | 12,250 | 2.60 | 562 | 11M | 132B |
| 1403/06/19 | 11,850 | 11,850 | 11,850 | 11,940 | (2.21) | 81 | 954K | 11B |
| 1403/06/18 | 12,650 | 11,970 | 12,700 | 12,210 | (1.05) | 380 | 8M | 101B |
| 1403/06/17 | 12,370 | 12,130 | 12,370 | 12,340 | 2.75 | 419 | 5M | 57B |
| 1403/06/13 | 12,010 | 12,010 | 12,010 | 12,010 | 1.95 | 51 | 2M | 20B |
| 1403/06/11 | 11,780 | 11,780 | 11,780 | 11,780 | 1.99 | 59 | 2M | 20B |
| 1403/06/10 | 11,630 | 11,400 | 11,630 | 11,550 | 1.23 | 410 | 6M | 70B |
| 1403/06/07 | 11,410 | 11,380 | 11,410 | 11,410 | 1.97 | 212 | 3M | 37B |
| 1403/06/06 | 11,190 | 11,050 | 11,190 | 11,190 | 1.91 | 338 | 8M | 92B |
| 1403/06/05 | 10,990 | 10,600 | 10,990 | 10,980 | 1.86 | 298 | 10M | 111B |
| 1403/06/03 | 10,780 | 10,780 | 10,780 | 10,780 | 1.99 | 108 | 6M | 69B |
| 1403/05/31 | 10,610 | 10,300 | 10,610 | 10,570 | 1.54 | 232 | 5M | 52B |
| 1403/05/30 | 10,410 | 10,410 | 10,410 | 10,410 | 1.96 | 69 | 2M | 24B |
| 1403/05/29 | 10,210 | 10,200 | 10,210 | 10,210 | 2.00 | 339 | 22M | 220B |
| 1403/05/28 | 10,040 | 10,040 | 10,040 | 10,010 | 1.62 | 25 | 1M | 13B |
| 1403/05/27 | 9,930 | 9,930 | 9,930 | 9,850 | 1.13 | 34 | 886K | 9B |
| 1403/05/24 | 9,830 | 9,830 | 9,830 | 9,740 | 0.0 | 19 | 62K | 607M |
| 1403/05/23 | 9,670 | 9,670 | 9,760 | 9,740 | 0.72 | 79 | 1M | 13B |
| 1403/05/22 | 9,670 | 9,500 | 9,670 | 9,670 | 0.94 | 153 | 5M | 50B |
| 1403/05/21 | 9,660 | 9,660 | 9,660 | 9,580 | 0.10 | 23 | 210K | 2B |
| 1403/05/20 | 9,490 | 9,490 | 9,670 | 9,570 | (0.1) | 148 | 4M | 36B |
| 1403/05/16 | 9,570 | 9,570 | 9,570 | 9,580 | (0.83) | 33 | 1M | 13B |
| 1403/05/15 | 9,580 | 9,580 | 9,580 | 9,660 | (0.1) | 9 | 141K | 1B |
| 1403/05/14 | 9,650 | 9,650 | 9,650 | 9,670 | (0.72) | 34 | 1M | 12B |
| 1403/05/13 | 9,210 | 9,210 | 9,210 | 9,740 | (0.51) | 17 | 141K | 1B |
| 1403/05/10 | 9,750 | 9,750 | 10,350 | 9,790 | (5.59) | 105 | 2M | 20B |
| 1403/05/09 | 10,220 | 10,220 | 10,590 | 10,370 | 2.07 | 235 | 2M | 21B |
| 1403/05/08 | 10,580 | 9,940 | 10,590 | 10,160 | (3.88) | 220 | 2M | 25B |
| 1403/05/06 | 10,730 | 10,090 | 10,880 | 10,570 | (1.31) | 203 | 2M | 23B |
| 1403/05/03 | 11,000 | 10,450 | 11,000 | 10,710 | (1.56) | 142 | 824K | 9B |
| 1403/05/02 | 11,000 | 10,590 | 11,280 | 10,880 | (1.0) | 173 | 761K | 8B |
| 1403/05/01 | 10,600 | 10,590 | 11,000 | 10,990 | (0.9) | 120 | 571K | 6B |
| 1403/04/31 | 11,940 | 10,810 | 11,940 | 11,090 | (3.14) | 117 | 1M | 12B |
| 1403/04/24 | 11,640 | 11,240 | 11,780 | 11,530 | 3.69 | 205 | 2M | 24B |
| 1403/04/23 | 10,710 | 10,700 | 11,340 | 11,120 | 3.93 | 244 | 3M | 29B |
| 1403/04/20 | 10,670 | 10,520 | 11,030 | 10,700 | (0.47) | 288 | 915K | 10B |
| 1403/04/19 | 11,580 | 10,580 | 11,580 | 10,750 | (3.59) | 171 | 2M | 18B |
| 1403/04/18 | 11,010 | 10,740 | 11,640 | 11,150 | 0.18 | 119 | 1M | 15B |
| 1403/04/17 | 11,890 | 10,580 | 11,890 | 11,130 | (0.98) | 168 | 1M | 16B |
| 1403/04/16 | 11,280 | 11,280 | 11,280 | 11,240 | 5.54 | 63 | 1M | 15B |
| 1403/04/13 | 10,950 | 10,170 | 10,950 | 10,650 | (1.3) | 116 | 935K | 10B |
| 1403/04/12 | 11,290 | 10,760 | 11,290 | 10,790 | 0.28 | 84 | 539K | 6B |
| 1403/04/11 | 11,100 | 10,650 | 11,100 | 10,760 | 0.56 | 60 | 567K | 6B |
| 1403/04/10 | 11,410 | 10,160 | 11,410 | 10,700 | (0.74) | 93 | 494K | 5B |
| 1403/04/09 | 10,500 | 10,500 | 11,050 | 10,780 | 3.36 | 70 | 913K | 10B |
| 1403/04/06 | 10,470 | 10,430 | 10,470 | 10,430 | 1.56 | 78 | 1M | 13B |
| 1403/04/04 | 10,320 | 10,180 | 10,330 | 10,270 | 1.38 | 78 | 1M | 11B |
| 1403/04/03 | 10,300 | 10,080 | 10,310 | 10,130 | 0.20 | 78 | 581K | 6B |
| 1403/04/02 | 10,120 | 10,000 | 10,120 | 10,110 | 1.81 | 113 | 2M | 25B |
| 1403/03/30 | 9,780 | 9,780 | 10,160 | 9,930 | (0.4) | 199 | 4M | 41B |
| 1403/03/29 | 9,970 | 9,970 | 9,970 | 9,970 | (1.97) | 11 | 34K | 336M |
| 1403/03/27 | 10,170 | 10,170 | 10,170 | 10,170 | (1.93) | 14 | 268K | 3B |
| 1403/03/26 | 10,290 | 10,270 | 10,660 | 10,370 | (0.96) | 42 | 427K | 4B |
| 1403/03/23 | 10,790 | 10,410 | 10,790 | 10,470 | (1.41) | 63 | 2M | 18B |
| 1403/03/22 | 10,570 | 10,540 | 10,960 | 10,620 | (1.21) | 243 | 2M | 25B |
| 1403/03/21 | 10,640 | 10,640 | 11,060 | 10,750 | (0.92) | 181 | 2M | 21B |
| 1403/03/20 | 10,850 | 10,850 | 10,850 | 10,850 | (1.99) | 26 | 359K | 4B |
| 1403/03/19 | 11,340 | 11,070 | 11,340 | 11,070 | (1.95) | 26 | 441K | 5B |
| 1403/03/16 | 11,390 | 11,130 | 11,550 | 11,290 | (0.53) | 134 | 2M | 20B |
| 1403/03/13 | 11,360 | 11,210 | 11,360 | 11,350 | 1.89 | 193 | 4M | 40B |
| 1403/03/12 | 11,140 | 11,140 | 11,140 | 11,140 | 1.92 | 48 | 636K | 7B |
| 1403/03/09 | 10,930 | 10,930 | 10,930 | 10,930 | 1.96 | 25 | 830K | 9B |
| 1403/03/08 | 10,400 | 10,370 | 10,760 | 10,720 | 1.61 | 55 | 723K | 8B |
| 1403/03/07 | 10,550 | 10,550 | 10,550 | 10,550 | (1.95) | 42 | 482K | 5B |
| 1403/03/06 | 10,760 | 10,760 | 10,760 | 10,760 | (1.91) | 39 | 311K | 3B |
| 1403/03/05 | 10,910 | 10,910 | 10,990 | 10,970 | (1.44) | 99 | 970K | 11B |
| 1403/03/01 | 10,920 | 10,920 | 11,180 | 11,130 | (0.09) | 93 | 518K | 6B |
| 1403/02/30 | 11,700 | 10,870 | 11,700 | 11,140 | (4.62) | 303 | 2M | 27B |
| 1403/02/29 | 11,100 | 11,100 | 11,860 | 11,680 | 1.74 | 282 | 2M | 26B |
| 1403/02/26 | 11,870 | 11,040 | 11,870 | 11,480 | 0.0 | 208 | 2M | 19B |
| 1403/02/25 | 11,170 | 11,170 | 11,930 | 11,480 | 2.32 | 256 | 3M | 34B |
| 1403/02/24 | 11,120 | 11,050 | 11,780 | 11,220 | (1.06) | 310 | 3M | 35B |
| 1403/02/23 | 12,380 | 10,920 | 12,380 | 11,340 | (3.41) | 548 | 6M | 64B |
| 1403/02/22 | 11,700 | 11,370 | 12,170 | 11,740 | (2.09) | 294 | 3M | 31B |
| 1403/02/19 | 12,690 | 11,720 | 12,690 | 11,990 | (3.38) | 361 | 2M | 26B |
| 1403/02/18 | 11,780 | 11,610 | 12,620 | 12,410 | 5.08 | 614 | 5M | 57B |
| 1403/02/17 | 12,010 | 11,580 | 12,410 | 11,810 | (5.14) | 444 | 4M | 43B |
| 1403/02/16 | 12,350 | 12,220 | 12,660 | 12,450 | (1.66) | 197 | 1M | 14B |
| 1403/02/10 | 12,810 | 12,250 | 13,230 | 12,660 | (3.87) | 762 | 7M | 88B |
| 1403/02/09 | 13,300 | 12,780 | 13,430 | 13,170 | (0.75) | 446 | 4M | 54B |
| 1403/02/05 | 13,450 | 13,050 | 13,480 | 13,270 | 0.30 | 639 | 6M | 79B |
| 1403/02/04 | 13,200 | 13,000 | 13,490 | 13,230 | 3.93 | 727 | 5M | 67B |
| 1403/02/03 | 12,380 | 11,820 | 12,910 | 12,730 | 5.47 | 846 | 9M | 109B |
| 1403/02/02 | 11,880 | 11,740 | 12,450 | 12,070 | 1.60 | 904 | 7M | 86B |
| 1403/02/01 | 11,110 | 11,110 | 12,160 | 11,880 | 1.11 | 563 | 5M | 64B |
| 1403/01/29 | 11,710 | 11,710 | 11,710 | 11,750 | (0.59) | 52 | 768K | 9B |
| 1403/01/28 | 11,740 | 11,740 | 11,740 | 11,820 | (0.25) | 26 | 289K | 3B |
| 1403/01/27 | 11,680 | 11,680 | 11,900 | 11,850 | 0.51 | 180 | 2M | 21B |
| 1403/01/26 | 11,690 | 11,690 | 11,690 | 11,790 | (0.08) | 13 | 136K | 2B |
| 1403/01/25 | 12,840 | 11,770 | 12,840 | 11,800 | (6.72) | 204 | 2M | 20B |
| 1403/01/21 | 12,700 | 12,420 | 13,000 | 12,650 | 0.80 | 477 | 3M | 40B |
| 1403/01/20 | 12,360 | 12,210 | 12,800 | 12,550 | 3.98 | 424 | 3M | 34B |
| 1403/01/19 | 12,000 | 11,900 | 12,250 | 12,070 | 2.03 | 359 | 3M | 32B |
| 1403/01/18 | 12,260 | 11,310 | 12,620 | 11,830 | (2.55) | 542 | 4M | 44B |
| 1403/01/15 | 11,720 | 11,720 | 12,520 | 12,140 | 2.10 | 686 | 5M | 56B |
| 1403/01/14 | 12,210 | 11,830 | 12,430 | 11,890 | (6.45) | 982 | 10M | 118B |
| 1403/01/11 | 13,240 | 12,300 | 13,270 | 12,710 | (3.42) | 969 | 7M | 94B |
| 1403/01/08 | 12,560 | 12,500 | 13,240 | 13,160 | 6.30 | 1,191 | 14M | 188B |
| 1403/01/07 | 12,600 | 12,200 | 12,650 | 12,380 | 0.16 | 580 | 5M | 57B |
| 1403/01/06 | 12,660 | 12,000 | 12,840 | 12,360 | (2.22) | 1,061 | 8M | 95B |
| 1403/01/05 | 12,670 | 12,260 | 13,180 | 12,640 | (1.79) | 1,044 | 6M | 76B |
| 1402/12/28 | 13,390 | 12,620 | 13,390 | 12,870 | 1.58 | 204 | 1M | 13B |
| 1402/12/27 | 12,430 | 12,140 | 13,100 | 12,670 | 2.10 | 478 | 3M | 37B |
| 1402/12/26 | 13,400 | 12,290 | 13,400 | 12,410 | (6.06) | 582 | 4M | 53B |
| 1402/12/23 | 13,290 | 12,800 | 13,560 | 13,210 | 0.92 | 626 | 3M | 35B |
| 1402/12/22 | 13,490 | 12,620 | 13,570 | 13,090 | (3.47) | 873 | 7M | 92B |
| 1402/12/21 | 13,890 | 13,220 | 13,930 | 13,560 | (0.51) | 653 | 4M | 61B |
| 1402/12/20 | 14,190 | 13,240 | 14,190 | 13,630 | (0.37) | 339 | 2M | 32B |
| 1402/12/16 | 14,190 | 13,440 | 14,400 | 13,680 | (5.33) | 1,167 | 7M | 102B |
| 1402/12/15 | 15,900 | 14,000 | 15,900 | 14,450 | (3.99) | 1,357 | 11M | 161B |
| 1402/12/14 | 15,400 | 14,340 | 15,700 | 15,050 | (1.44) | 1,566 | 11M | 159B |
| 1402/12/13 | 15,380 | 14,750 | 16,200 | 15,270 | 6.26 | 993 | 15M | 224B |
| 1402/12/12 | 13,890 | 13,820 | 14,540 | 14,370 | 5.74 | 730 | 12M | 166B |
| 1402/12/09 | 13,660 | 13,140 | 13,660 | 13,590 | 6.42 | 603 | 11M | 143B |
| 1402/12/08 | 12,770 | 12,770 | 12,770 | 12,770 | 6.95 | 89 | 2M | 21B |
| 1402/11/29 | 17,800 | 16,600 | 17,800 | 16,970 | (3.58) | 828 | 5M | 77B |
| 1402/11/28 | 18,190 | 17,270 | 18,280 | 17,600 | (0.11) | 699 | 4M | 65B |
| 1402/11/25 | 17,400 | 16,930 | 18,110 | 17,620 | 2.86 | 758 | 4M | 65B |
| 1402/11/24 | 17,500 | 16,920 | 17,500 | 17,130 | (0.75) | 405 | 3M | 53B |
| 1402/11/23 | 18,310 | 16,880 | 18,310 | 17,260 | (2.21) | 524 | 3M | 47B |
| 1402/11/21 | 17,200 | 16,700 | 17,930 | 17,650 | 3.10 | 730 | 5M | 89B |
| 1402/11/18 | 17,340 | 16,600 | 17,600 | 17,120 | (1.27) | 984 | 6M | 104B |
| 1402/11/17 | 17,540 | 16,900 | 17,540 | 17,340 | 5.73 | 1,855 | 25M | 429B |
| 1402/11/16 | 15,720 | 15,720 | 16,470 | 16,400 | 6.49 | 371 | 8M | 133B |
| 1402/11/15 | 14,600 | 14,490 | 15,490 | 15,400 | 6.35 | 1,063 | 17M | 258B |
| 1402/11/14 | 14,260 | 14,210 | 14,960 | 14,480 | (1.09) | 347 | 3M | 41B |
| 1402/11/11 | 14,290 | 14,290 | 15,000 | 14,640 | 1.74 | 224 | 2M | 30B |
| 1402/11/10 | 14,300 | 14,170 | 14,800 | 14,390 | 1.12 | 246 | 1M | 20B |
| 1402/11/09 | 14,910 | 14,000 | 14,910 | 14,230 | (5.07) | 710 | 4M | 63B |
| 1402/11/08 | 15,400 | 14,710 | 15,460 | 14,990 | (1.96) | 353 | 3M | 45B |
| 1402/11/07 | 15,660 | 15,000 | 15,660 | 15,290 | 1.46 | 434 | 2M | 25B |
| 1402/11/04 | 14,980 | 14,450 | 15,250 | 15,070 | 5.68 | 508 | 3M | 45B |
| 1402/11/03 | 15,430 | 13,950 | 15,430 | 14,260 | (4.62) | 287 | 2M | 27B |
| 1402/11/02 | 15,400 | 14,050 | 15,600 | 14,950 | 0.74 | 426 | 3M | 39B |
| 1402/11/01 | 14,320 | 13,770 | 15,350 | 14,840 | 3.06 | 516 | 3M | 41B |
| 1402/10/30 | 15,510 | 14,140 | 15,510 | 14,400 | (5.26) | 542 | 3M | 39B |
| 1402/10/27 | 14,950 | 14,650 | 15,610 | 15,200 | 4.18 | 553 | 4M | 55B |
| 1402/10/26 | 15,000 | 14,200 | 15,350 | 14,590 | (3.63) | 618 | 4M | 61B |
| 1402/10/25 | 15,370 | 14,700 | 15,700 | 15,140 | 0.0 | 789 | 4M | 53B |
| 1402/10/24 | 14,590 | 14,590 | 15,230 | 15,140 | 6.32 | 1,215 | 11M | 169B |
| 1402/10/23 | 13,910 | 13,400 | 14,540 | 14,240 | 4.78 | 852 | 7M | 102B |
| 1402/10/20 | 13,160 | 13,160 | 13,770 | 13,590 | 4.30 | 299 | 2M | 30B |
| 1402/10/19 | 13,270 | 12,800 | 13,320 | 13,030 | 0.39 | 292 | 2M | 24B |
| 1402/10/18 | 13,270 | 12,700 | 13,270 | 12,980 | 0.15 | 222 | 735K | 10B |
| 1402/10/17 | 13,120 | 12,790 | 13,170 | 12,960 | (1.22) | 321 | 2M | 31B |
| 1402/10/16 | 13,300 | 12,800 | 13,670 | 13,120 | (1.13) | 348 | 2M | 32B |
| 1402/10/13 | 13,150 | 13,080 | 13,490 | 13,270 | 1.07 | 271 | 3M | 44B |
| 1402/10/12 | 13,600 | 12,960 | 13,600 | 13,130 | (3.74) | 370 | 3M | 42B |
| 1402/10/11 | 14,000 | 13,280 | 14,080 | 13,640 | (1.59) | 471 | 3M | 38B |
| 1402/10/10 | 13,460 | 13,350 | 14,100 | 13,860 | 0.65 | 578 | 4M | 50B |
| 1402/10/09 | 14,390 | 13,470 | 14,420 | 13,770 | (3.84) | 808 | 7M | 93B |
| 1402/10/06 | 14,200 | 13,970 | 14,950 | 14,320 | 1.70 | 725 | 4M | 64B |
| 1402/10/05 | 13,200 | 12,870 | 14,190 | 14,080 | 6.10 | 1,145 | 12M | 168B |
| 1402/10/04 | 13,000 | 12,860 | 13,490 | 13,270 | 2.39 | 532 | 4M | 48B |
| 1402/10/03 | 13,480 | 12,810 | 13,480 | 12,960 | (2.63) | 448 | 3M | 38B |
| 1402/10/02 | 13,900 | 13,050 | 14,100 | 13,310 | (0.37) | 902 | 6M | 78B |
| 1402/09/29 | 12,860 | 12,860 | 13,410 | 13,360 | 6.54 | 1,172 | 18M | 243B |
| 1402/09/28 | 12,130 | 12,010 | 12,850 | 12,540 | 4.07 | 527 | 4M | 45B |
| 1402/09/27 | 12,050 | 11,920 | 12,340 | 12,050 | 0.0 | 435 | 3M | 38B |
| 1402/09/25 | 12,160 | 11,900 | 12,400 | 12,050 | (0.08) | 227 | 2M | 25B |
| 1402/09/22 | 12,360 | 11,910 | 12,360 | 12,060 | 1.43 | 254 | 2M | 27B |
| 1402/09/21 | 12,030 | 11,770 | 12,200 | 11,890 | (1.16) | 208 | 2M | 20B |
| 1402/09/20 | 12,230 | 11,900 | 12,300 | 12,030 | 0.17 | 210 | 1M | 14B |
| 1402/09/19 | 12,490 | 11,790 | 12,550 | 12,010 | (2.67) | 449 | 2M | 29B |
| 1402/09/18 | 11,950 | 11,840 | 12,570 | 12,340 | 4.93 | 637 | 4M | 51B |
| 1402/09/15 | 11,590 | 11,500 | 12,000 | 11,760 | 2.26 | 323 | 2M | 25B |
| 1402/09/14 | 11,500 | 11,450 | 11,690 | 11,500 | (0.78) | 318 | 4M | 48B |
| 1402/09/13 | 11,530 | 11,370 | 11,930 | 11,590 | (1.28) | 510 | 4M | 46B |
| 1402/09/12 | 11,870 | 11,500 | 12,190 | 11,740 | 1.65 | 474 | 3M | 33B |
| 1402/09/11 | 12,040 | 11,400 | 12,040 | 11,550 | (4.15) | 716 | 5M | 57B |
| 1402/09/08 | 12,220 | 11,790 | 12,500 | 12,050 | (0.17) | 569 | 3M | 39B |
| 1402/09/07 | 11,750 | 11,750 | 12,570 | 12,070 | (2.58) | 495 | 3M | 37B |
| 1402/09/06 | 12,480 | 12,000 | 12,800 | 12,390 | 1.72 | 752 | 6M | 75B |
| 1402/09/05 | 11,380 | 11,200 | 12,230 | 12,180 | 6.56 | 739 | 10M | 121B |
| 1402/09/04 | 11,810 | 11,200 | 11,830 | 11,430 | (4.51) | 1,216 | 7M | 76B |
| 1402/09/01 | 12,560 | 11,530 | 12,700 | 11,970 | (0.75) | 1,461 | 10M | 126B |
| 1402/08/30 | 11,060 | 11,060 | 12,210 | 12,060 | 5.60 | 1,309 | 17M | 202B |
| 1402/08/29 | 11,290 | 11,270 | 11,870 | 11,420 | (5.7) | 1,495 | 11M | 129B |
| 1402/08/28 | 12,220 | 11,300 | 12,880 | 12,110 | 0.58 | 1,697 | 14M | 174B |
| 1402/08/27 | 12,000 | 11,590 | 12,090 | 12,040 | 6.55 | 694 | 9M | 114B |
| 1402/08/24 | 10,500 | 10,500 | 11,560 | 11,300 | 4.53 | 899 | 10M | 113B |
| 1402/08/23 | 10,910 | 10,410 | 11,290 | 10,810 | (0.46) | 1,983 | 17M | 185B |
| 1402/08/22 | 10,910 | 10,330 | 10,910 | 10,860 | 6.47 | 1,930 | 24M | 256B |
| 1402/08/21 | 10,200 | 10,200 | 10,200 | 10,200 | 6.92 | 339 | 8M | 83B |
| 1402/08/20 | 8,810 | 8,710 | 9,650 | 9,540 | 5.76 | 509 | 6M | 54B |
| 1402/08/17 | 9,050 | 8,750 | 9,070 | 9,020 | (0.55) | 108 | 661K | 6B |
| 1402/08/13 | 9,200 | 8,810 | 9,250 | 9,070 | 4.61 | 720 | 6M | 52B |
| 1402/08/10 | 8,090 | 7,770 | 8,800 | 8,670 | 5.35 | 529 | 8M | 70B |
| 1402/08/09 | 8,010 | 8,010 | 8,590 | 8,230 | 1.60 | 186 | 1M | 9B |
| 1402/08/08 | 8,380 | 7,920 | 8,380 | 8,100 | 0.75 | 194 | 2M | 17B |
| 1402/08/07 | 7,870 | 7,860 | 8,480 | 8,040 | (1.59) | 193 | 1M | 11B |
| 1402/08/06 | 8,120 | 8,110 | 8,400 | 8,170 | (6.2) | 209 | 2M | 14B |
| 1402/08/03 | 9,100 | 8,530 | 9,280 | 8,710 | (3.22) | 250 | 2M | 18B |
| 1402/08/02 | 8,230 | 8,230 | 9,060 | 9,000 | 6.26 | 742 | 9M | 80B |
| 1402/08/01 | 8,580 | 8,510 | 8,700 | 8,470 | 1.56 | 130 | 884K | 8B |
| 1402/07/30 | 7,960 | 7,960 | 8,590 | 8,340 | 2.58 | 298 | 2M | 20B |
| 1402/07/29 | 7,640 | 7,640 | 8,310 | 8,130 | 0.12 | 96 | 375K | 3B |
| 1402/07/26 | 8,440 | 7,900 | 8,440 | 8,120 | (0.25) | 134 | 482K | 4B |
| 1402/07/25 | 8,490 | 8,000 | 8,490 | 8,140 | 0.62 | 166 | 974K | 8B |
| 1402/07/24 | 8,220 | 8,030 | 8,320 | 8,090 | 0.37 | 74 | 351K | 3B |
| 1402/07/23 | 8,160 | 7,810 | 8,160 | 8,060 | (0.74) | 135 | 603K | 5B |
| 1402/07/22 | 8,270 | 7,930 | 8,270 | 8,120 | (3.79) | 178 | 1M | 11B |
| 1402/07/19 | 8,880 | 8,250 | 8,880 | 8,440 | (0.35) | 156 | 839K | 7B |
| 1402/07/18 | 8,530 | 8,340 | 8,880 | 8,470 | 0.24 | 69 | 361K | 3B |
| 1402/07/17 | 8,110 | 8,100 | 8,890 | 8,450 | 0.0 | 89 | 296K | 2B |
| 1402/07/16 | 8,970 | 8,410 | 8,970 | 8,450 | (6.53) | 225 | 2M | 14B |
| 1402/07/15 | 9,090 | 8,810 | 9,260 | 9,040 | (0.55) | 107 | 606K | 5B |
| 1402/07/12 | 9,430 | 9,010 | 9,430 | 9,090 | 0.33 | 183 | 1M | 9B |
| 1402/07/10 | 9,190 | 8,880 | 9,200 | 9,060 | (0.98) | 132 | 1M | 11B |
| 1402/07/09 | 9,310 | 8,910 | 9,360 | 9,150 | (2.24) | 184 | 1M | 11B |
| 1402/07/08 | 9,850 | 9,160 | 9,850 | 9,360 | (1.47) | 188 | 2M | 15B |
| 1402/07/05 | 9,800 | 9,360 | 9,800 | 9,500 | (2.06) | 175 | 1M | 14B |
| 1402/07/04 | 9,580 | 9,430 | 9,870 | 9,700 | 2.97 | 265 | 2M | 18B |
| 1402/07/03 | 9,320 | 9,250 | 9,520 | 9,420 | (0.11) | 66 | 249K | 2B |
| 1402/07/01 | 9,400 | 9,390 | 9,600 | 9,430 | 1.07 | 126 | 963K | 9B |
| 1402/06/29 | 9,400 | 9,210 | 9,400 | 9,330 | 0.0 | 55 | 140K | 1B |
| 1402/06/28 | 9,250 | 9,150 | 9,580 | 9,330 | (0.85) | 131 | 980K | 9B |
| 1402/06/27 | 9,300 | 9,230 | 9,570 | 9,410 | (0.84) | 175 | 942K | 9B |
| 1402/06/26 | 9,320 | 9,230 | 9,680 | 9,490 | 1.93 | 168 | 1M | 14B |
| 1402/06/22 | 9,520 | 9,160 | 9,520 | 9,310 | (1.27) | 262 | 2M | 18B |
| 1402/06/21 | 9,600 | 9,250 | 9,600 | 9,430 | 0.64 | 237 | 2M | 16B |
| 1402/06/20 | 9,450 | 9,200 | 9,500 | 9,370 | (0.32) | 159 | 1M | 11B |
| 1402/06/19 | 9,560 | 9,160 | 9,570 | 9,400 | (1.16) | 226 | 2M | 15B |
| 1402/06/18 | 9,750 | 9,240 | 9,800 | 9,510 | 0.21 | 179 | 1M | 10B |
| 1402/06/14 | 9,550 | 9,350 | 9,720 | 9,490 | 0.53 | 201 | 1M | 11B |
| 1402/06/13 | 9,400 | 9,350 | 9,680 | 9,440 | (0.32) | 249 | 1M | 12B |
| 1402/06/12 | 9,680 | 9,150 | 9,880 | 9,470 | 0.21 | 480 | 2M | 20B |
| 1402/06/11 | 9,150 | 8,920 | 9,670 | 9,450 | 4.54 | 954 | 9M | 85B |
| 1402/06/08 | 8,700 | 8,700 | 9,370 | 9,040 | 0.0 | 124 | 478K | 4B |
| 1402/06/07 | 9,270 | 8,970 | 9,310 | 9,040 | 0.22 | 153 | 580K | 5B |
| 1402/06/05 | 9,120 | 8,790 | 9,230 | 9,020 | 1.12 | 193 | 1M | 12B |
| 1402/06/04 | 8,930 | 8,930 | 9,100 | 8,920 | 1.59 | 174 | 968K | 9B |
| 1402/06/01 | 8,650 | 8,610 | 8,820 | 8,780 | 4.52 | 274 | 2M | 15B |
| 1402/05/31 | 8,430 | 8,200 | 8,680 | 8,400 | (0.24) | 258 | 1M | 12B |
| 1402/05/30 | 8,570 | 8,380 | 8,690 | 8,420 | 0.36 | 139 | 802K | 7B |
| 1402/05/29 | 8,300 | 8,170 | 8,590 | 8,390 | (0.47) | 236 | 792K | 7B |
| 1402/05/28 | 8,330 | 8,260 | 8,690 | 8,430 | (2.09) | 508 | 2M | 15B |
| 1402/05/25 | 8,450 | 8,370 | 8,500 | 8,610 | (0.58) | 159 | 403K | 3B |
| 1402/05/24 | 8,550 | 8,400 | 8,650 | 8,660 | (0.35) | 93 | 462K | 4B |
| 1402/05/23 | 8,700 | 8,600 | 9,000 | 8,690 | 0.12 | 79 | 303K | 3B |
| 1402/05/22 | 8,420 | 8,420 | 8,720 | 8,680 | (0.34) | 119 | 337K | 3B |
| 1402/05/21 | 8,820 | 8,380 | 8,960 | 8,710 | (0.57) | 244 | 534K | 5B |
| 1402/05/18 | 8,550 | 8,550 | 9,070 | 8,760 | (0.68) | 300 | 771K | 7B |
| 1402/05/17 | 8,630 | 8,630 | 8,950 | 8,820 | (0.45) | 137 | 807K | 7B |
| 1402/05/16 | 9,000 | 8,720 | 9,080 | 8,860 | 0.0 | 96 | 489K | 4B |
| 1402/05/15 | 8,970 | 8,800 | 9,070 | 8,860 | 0.57 | 146 | 625K | 6B |
| 1402/05/14 | 9,080 | 8,900 | 9,110 | 8,810 | 1.38 | 139 | 621K | 6B |
| 1402/05/10 | 8,810 | 8,650 | 8,880 | 8,690 | 0.12 | 119 | 502K | 4B |
| 1402/05/09 | 9,010 | 8,590 | 9,010 | 8,680 | 0.12 | 131 | 634K | 6B |
| 1402/05/08 | 8,660 | 8,410 | 8,830 | 8,670 | (1.81) | 212 | 1M | 10B |
| 1402/05/07 | 9,200 | 8,720 | 9,230 | 8,830 | 0.11 | 74 | 240K | 2B |
| 1402/05/04 | 8,550 | 8,550 | 8,970 | 8,820 | 0.0 | 74 | 421K | 4B |
| 1402/05/03 | 8,520 | 8,520 | 9,170 | 8,820 | 0.34 | 164 | 878K | 8B |
| 1402/05/02 | 8,850 | 8,680 | 8,970 | 8,790 | 0.0 | 137 | 509K | 4B |
| 1402/05/01 | 9,250 | 8,640 | 9,250 | 8,790 | (0.23) | 152 | 564K | 5B |
| 1402/04/26 | 9,000 | 8,830 | 9,250 | 8,850 | (4.74) | 239 | 2M | 19B |
| 1402/04/25 | 9,530 | 9,270 | 9,630 | 9,290 | (4.72) | 232 | 2M | 15B |
| 1402/04/24 | 10,000 | 9,450 | 10,100 | 9,750 | (1.32) | 188 | 1M | 12B |
| 1402/04/21 | 9,880 | 9,670 | 10,000 | 9,880 | (2.85) | 254 | 978K | 10B |
| 1402/04/20 | 10,020 | 9,930 | 10,300 | 10,170 | (1.45) | 171 | 910K | 9B |
| 1402/04/19 | 10,240 | 10,130 | 10,470 | 10,320 | (1.99) | 176 | 1M | 10B |
| 1402/04/18 | 10,520 | 10,330 | 10,800 | 10,530 | (1.96) | 197 | 1M | 13B |
| 1402/04/17 | 10,720 | 10,590 | 11,000 | 10,740 | 1.13 | 250 | 921K | 10B |
| 1402/04/14 | 10,420 | 10,390 | 10,720 | 10,620 | 3.41 | 328 | 2M | 18B |
| 1402/04/13 | 10,200 | 10,120 | 10,590 | 10,270 | 1.28 | 175 | 991K | 10B |
| 1402/04/12 | 10,430 | 10,020 | 10,430 | 10,140 | (0.49) | 243 | 1M | 13B |
| 1402/04/11 | 10,090 | 10,010 | 10,340 | 10,190 | (0.2) | 142 | 532K | 5B |
| 1402/04/10 | 10,430 | 10,000 | 10,430 | 10,210 | (0.39) | 141 | 588K | 6B |
| 1402/04/07 | 10,020 | 10,020 | 10,460 | 10,250 | (0.1) | 167 | 436K | 4B |
| 1402/04/06 | 10,200 | 10,020 | 10,290 | 10,260 | (0.58) | 199 | 542K | 6B |
| 1402/04/05 | 10,290 | 10,080 | 10,520 | 10,320 | (0.67) | 252 | 824K | 8B |
| 1402/04/04 | 10,450 | 10,270 | 10,710 | 10,390 | 0.10 | 203 | 679K | 7B |
| 1402/04/03 | 10,490 | 10,020 | 10,520 | 10,380 | 3.39 | 351 | 1M | 11B |
| 1402/03/31 | 10,130 | 9,910 | 10,250 | 10,040 | 0.30 | 223 | 904K | 9B |
| 1402/03/30 | 10,120 | 9,850 | 10,120 | 10,010 | 0.60 | 131 | 555K | 6B |
| 1402/03/29 | 9,800 | 9,550 | 10,150 | 9,950 | 1.84 | 188 | 815K | 8B |
| 1402/03/28 | 10,060 | 9,730 | 10,200 | 9,770 | (4.59) | 345 | 2M | 19B |
| 1402/03/27 | 10,650 | 10,060 | 10,650 | 10,240 | (3.21) | 400 | 1M | 13B |
| 1402/03/24 | 10,480 | 10,360 | 10,590 | 10,580 | 4.86 | 261 | 2M | 23B |
| 1402/03/23 | 10,200 | 9,990 | 10,450 | 10,090 | (1.08) | 252 | 895K | 9B |
| 1402/03/22 | 11,020 | 10,150 | 11,020 | 10,200 | (4.49) | 345 | 2M | 22B |
| 1402/03/21 | 10,360 | 10,350 | 10,890 | 10,680 | 1.71 | 298 | 516K | 6B |
| 1402/03/20 | 10,900 | 10,470 | 10,900 | 10,500 | (4.72) | 388 | 3M | 28B |
| 1402/03/17 | 10,530 | 10,390 | 11,070 | 11,020 | 4.45 | 679 | 5M | 59B |
| 1402/03/16 | 10,650 | 10,420 | 10,950 | 10,550 | (1.95) | 432 | 2M | 19B |
| 1402/03/13 | 10,800 | 10,620 | 11,000 | 10,760 | 0.0 | 241 | 1M | 13B |
| 1402/03/10 | 10,380 | 10,380 | 11,000 | 10,760 | 0.56 | 388 | 2M | 21B |
| 1402/03/09 | 10,940 | 10,540 | 10,990 | 10,700 | (0.09) | 390 | 2M | 21B |
| 1402/03/08 | 10,800 | 10,560 | 10,940 | 10,710 | 0.19 | 251 | 987K | 11B |
| 1402/03/07 | 10,800 | 10,640 | 11,190 | 10,690 | (4.47) | 461 | 3M | 34B |
| 1402/03/06 | 11,680 | 11,010 | 11,680 | 11,190 | (3.37) | 617 | 4M | 41B |
| 1402/03/03 | 11,300 | 11,020 | 11,950 | 11,580 | 1.40 | 1,064 | 5M | 54B |
| 1402/03/02 | 11,020 | 11,010 | 11,610 | 11,420 | 3.25 | 496 | 3M | 32B |
| 1402/03/01 | 10,880 | 10,800 | 11,180 | 11,060 | 3.85 | 472 | 2M | 25B |
| 1402/02/31 | 10,790 | 10,300 | 10,900 | 10,650 | (1.3) | 446 | 3M | 29B |
| 1402/02/30 | 11,130 | 10,620 | 11,420 | 10,790 | (3.4) | 692 | 3M | 36B |
| 1402/02/27 | 11,260 | 11,000 | 11,410 | 11,170 | 0.09 | 422 | 2M | 21B |
| 1402/02/25 | 11,760 | 10,980 | 11,760 | 11,160 | (2.7) | 600 | 3M | 33B |
| 1402/02/24 | 11,080 | 10,900 | 11,510 | 11,470 | 4.56 | 597 | 4M | 51B |
| 1402/02/23 | 11,040 | 10,950 | 11,300 | 10,970 | (4.77) | 585 | 5M | 52B |
| 1402/02/20 | 11,570 | 10,920 | 12,060 | 11,520 | 0.26 | 956 | 6M | 73B |
| 1402/02/19 | 11,390 | 11,390 | 11,990 | 11,490 | (4.09) | 1,178 | 8M | 94B |
| 1402/02/18 | 11,980 | 11,980 | 11,980 | 11,980 | (5.0) | 163 | 3M | 34B |
| 1402/02/17 | 12,800 | 12,550 | 13,200 | 12,610 | (4.54) | 607 | 6M | 77B |
| 1402/02/16 | 13,270 | 13,100 | 13,600 | 13,210 | (4.14) | 2,567 | 16M | 212B |
| 1402/02/13 | 14,280 | 13,080 | 14,280 | 13,780 | 0.80 | 1,751 | 9M | 126B |
| 1402/02/12 | 13,740 | 13,370 | 13,740 | 13,670 | 4.43 | 1,042 | 8M | 113B |
| 1402/02/10 | 12,980 | 12,980 | 13,150 | 13,090 | 3.72 | 136 | 663K | 9B |
| 1402/02/09 | 12,590 | 12,240 | 12,630 | 12,620 | 4.90 | 1,172 | 10M | 131B |
| 1402/02/06 | 11,900 | 11,400 | 12,490 | 12,030 | 0.84 | 2,164 | 14M | 167B |
| 1402/02/05 | 11,940 | 11,710 | 11,940 | 11,930 | 4.83 | 859 | 13M | 151B |
| 1402/02/04 | 11,400 | 10,920 | 11,800 | 11,380 | 1.25 | 1,935 | 14M | 161B |
| 1402/01/30 | 11,310 | 10,850 | 11,310 | 11,240 | 4.27 | 2,606 | 26M | 290B |
| 1402/01/29 | 10,780 | 10,780 | 10,780 | 10,780 | 4.97 | 175 | 4M | 38B |
| 1402/01/28 | 10,270 | 10,270 | 10,270 | 10,270 | 4.90 | 107 | 2M | 18B |
| 1402/01/27 | 9,510 | 9,210 | 9,950 | 9,790 | 3.27 | 1,293 | 10M | 95B |
| 1402/01/26 | 9,500 | 9,230 | 9,620 | 9,480 | 1.94 | 903 | 6M | 53B |
| 1402/01/22 | 8,920 | 8,920 | 9,500 | 9,300 | 0.43 | 719 | 4M | 33B |
| 1402/01/21 | 9,870 | 9,010 | 9,870 | 9,260 | (2.32) | 1,297 | 8M | 77B |
| 1402/01/20 | 9,390 | 9,120 | 9,510 | 9,480 | 4.64 | 1,045 | 10M | 99B |
| 1402/01/19 | 8,710 | 8,710 | 9,100 | 9,060 | 4.50 | 771 | 7M | 67B |
| 1402/01/16 | 8,630 | 8,470 | 8,760 | 8,670 | (0.57) | 852 | 6M | 55B |
| 1402/01/15 | 8,900 | 8,520 | 8,920 | 8,720 | (0.91) | 831 | 4M | 39B |
| 1402/01/14 | 8,980 | 8,690 | 8,980 | 8,800 | 2.09 | 750 | 4M | 33B |
| 1402/01/09 | 8,740 | 8,420 | 8,880 | 8,620 | 0.58 | 1,196 | 6M | 52B |
| 1402/01/08 | 8,520 | 8,450 | 8,790 | 8,570 | (0.92) | 1,093 | 5M | 44B |
| 1402/01/07 | 8,600 | 8,320 | 8,800 | 8,650 | 3.10 | 728 | 4M | 31B |
| 1402/01/06 | 8,860 | 8,300 | 8,860 | 8,390 | (2.33) | 329 | 1M | 9B |
| 1402/01/05 | 8,730 | 8,410 | 8,900 | 8,590 | (1.26) | 1,011 | 5M | 41B |
| 1401/12/28 | 8,880 | 8,500 | 9,050 | 8,700 | (0.34) | 789 | 3M | 30B |
| 1401/12/27 | 8,530 | 8,350 | 8,820 | 8,730 | 3.93 | 1,380 | 8M | 70B |
| 1401/12/24 | 8,300 | 8,220 | 8,550 | 8,400 | 2.94 | 850 | 3M | 27B |
| 1401/12/23 | 8,280 | 7,740 | 8,440 | 8,160 | 0.25 | 1,745 | 8M | 64B |
| 1401/12/22 | 8,090 | 7,810 | 8,160 | 8,140 | 4.63 | 1,406 | 9M | 77B |
| 1401/12/21 | 8,080 | 7,690 | 8,080 | 7,780 | (3.83) | 880 | 7M | 56B |
| 1401/12/20 | 8,070 | 7,950 | 8,250 | 8,090 | 0.25 | 567 | 3M | 23B |
| 1401/12/16 | 7,910 | 7,800 | 8,350 | 8,070 | 0.88 | 998 | 5M | 38B |
| 1401/12/15 | 8,400 | 7,980 | 8,400 | 8,000 | (4.65) | 1,370 | 11M | 88B |
| 1401/12/14 | 8,370 | 8,200 | 8,650 | 8,390 | (0.47) | 623 | 4M | 35B |
| 1401/12/13 | 8,500 | 8,300 | 8,680 | 8,430 | (3.1) | 511 | 4M | 30B |
| 1401/12/10 | 9,080 | 8,550 | 9,080 | 8,700 | (3.33) | 797 | 5M | 44B |
| 1401/12/09 | 9,000 | 8,800 | 9,130 | 9,000 | 2.97 | 741 | 5M | 41B |
| 1401/12/08 | 8,580 | 8,370 | 9,040 | 8,740 | (0.68) | 1,101 | 6M | 53B |
| 1401/12/07 | 9,050 | 8,420 | 9,160 | 8,800 | 0.23 | 1,161 | 6M | 53B |
| 1401/12/06 | 8,510 | 8,190 | 9,050 | 8,780 | 1.86 | 1,978 | 15M | 132B |
| 1401/12/03 | 8,940 | 8,500 | 9,020 | 8,620 | (3.58) | 407 | 2M | 16B |
| 1401/12/02 | 9,230 | 8,860 | 9,230 | 8,940 | (4.08) | 1,178 | 6M | 51B |
| 1401/12/01 | 9,380 | 9,150 | 9,500 | 9,320 | 0.22 | 938 | 4M | 40B |
| 1401/11/30 | 9,640 | 8,890 | 9,640 | 9,300 | (0.53) | 857 | 4M | 33B |
| 1401/11/26 | 9,350 | 9,100 | 9,400 | 9,350 | 4.35 | 1,598 | 11M | 105B |
| 1401/11/25 | 8,900 | 8,670 | 8,980 | 8,960 | 4.67 | 722 | 7M | 65B |
| 1401/11/24 | 8,530 | 8,360 | 8,900 | 8,560 | (2.62) | 850 | 4M | 38B |
| 1401/11/23 | 8,790 | 8,790 | 8,800 | 8,790 | (4.97) | 728 | 7M | 66B |
| 1401/11/19 | 9,490 | 8,910 | 9,520 | 9,250 | 1.98 | 728 | 4M | 35B |
| 1401/11/18 | 9,050 | 8,920 | 9,160 | 9,070 | 3.89 | 734 | 5M | 46B |
| 1401/11/17 | 8,840 | 8,240 | 9,100 | 8,730 | 0.69 | 1,031 | 7M | 57B |
| 1401/11/16 | 9,140 | 8,560 | 9,140 | 8,670 | (3.77) | 316 | 3M | 26B |
| 1401/11/12 | 8,730 | 8,350 | 9,140 | 9,010 | 3.44 | 849 | 7M | 63B |
| 1401/11/11 | 9,420 | 8,620 | 9,420 | 8,710 | (3.97) | 1,541 | 13M | 110B |
| 1401/11/10 | 9,080 | 8,880 | 9,080 | 9,070 | 4.86 | 1,051 | 13M | 122B |
| 1401/11/09 | 8,680 | 8,350 | 8,680 | 8,650 | 4.59 | 449 | 7M | 59B |
| 1401/10/27 | 16,880 | 16,400 | 17,100 | 16,870 | 2.74 | 938 | 3M | 53B |
| 1401/10/26 | 16,280 | 16,010 | 16,480 | 16,420 | 4.59 | 701 | 5M | 84B |
| 1401/10/24 | 16,000 | 15,170 | 16,290 | 15,700 | (0.76) | 737 | 2M | 37B |
| 1401/10/21 | 16,300 | 15,510 | 16,330 | 15,820 | (3.06) | 792 | 3M | 42B |
| 1401/10/20 | 16,380 | 16,020 | 16,970 | 16,320 | (0.49) | 853 | 3M | 47B |
| 1401/10/19 | 16,480 | 16,030 | 16,480 | 16,400 | 4.46 | 1,056 | 7M | 109B |
| 1401/10/18 | 15,700 | 15,700 | 15,700 | 15,700 | 4.95 | 67 | 619K | 10B |
| 1401/10/17 | 14,860 | 14,570 | 14,980 | 14,960 | 4.84 | 380 | 4M | 58B |
| 1401/10/14 | 14,350 | 14,130 | 14,620 | 14,270 | (2.59) | 518 | 2M | 29B |
| 1401/10/13 | 14,980 | 14,100 | 15,060 | 14,650 | 2.09 | 1,004 | 4M | 63B |
| 1401/10/12 | 14,350 | 14,000 | 14,360 | 14,350 | 4.90 | 579 | 5M | 67B |
| 1401/10/11 | 13,120 | 12,920 | 14,170 | 13,680 | 0.66 | 850 | 6M | 87B |
| 1401/10/10 | 14,000 | 13,590 | 14,000 | 13,590 | (4.97) | 474 | 4M | 60B |
| 1401/10/07 | 14,390 | 13,910 | 14,390 | 14,300 | 4.30 | 711 | 7M | 99B |
| 1401/10/05 | 13,740 | 13,370 | 13,970 | 13,710 | 3.01 | 440 | 4M | 62B |
| 1401/10/04 | 13,330 | 13,050 | 13,790 | 13,310 | 0.76 | 456 | 3M | 36B |
| 1401/10/03 | 12,800 | 12,710 | 13,270 | 13,210 | 4.51 | 650 | 7M | 87B |
| 1401/09/30 | 12,110 | 12,110 | 12,670 | 12,640 | 4.72 | 237 | 3M | 41B |
| 1401/09/29 | 12,190 | 11,950 | 12,380 | 12,070 | (2.11) | 359 | 2M | 22B |
| 1401/09/28 | 12,430 | 12,050 | 12,430 | 12,330 | 0.16 | 323 | 1M | 17B |
| 1401/09/27 | 12,020 | 12,020 | 12,460 | 12,310 | 1.32 | 448 | 2M | 20B |
| 1401/09/26 | 12,700 | 12,000 | 12,700 | 12,150 | (2.1) | 422 | 2M | 18B |
| 1401/09/23 | 11,890 | 11,890 | 12,610 | 12,410 | 0.0 | 340 | 1M | 15B |
| 1401/09/22 | 12,520 | 12,150 | 12,620 | 12,410 | 3.24 | 338 | 1M | 15B |
| 1401/09/21 | 11,700 | 11,700 | 12,200 | 12,020 | 2.91 | 400 | 1M | 16B |
| 1401/09/20 | 11,350 | 11,350 | 11,950 | 11,680 | (0.6) | 302 | 1M | 13B |
| 1401/09/19 | 11,880 | 11,450 | 12,050 | 11,750 | 2.17 | 471 | 2M | 20B |
| 1401/09/16 | 11,290 | 11,060 | 11,680 | 11,500 | 3.23 | 516 | 2M | 26B |
| 1401/09/15 | 11,200 | 11,030 | 11,290 | 11,140 | (0.45) | 258 | 1M | 12B |
| 1401/09/14 | 11,480 | 11,090 | 11,480 | 11,190 | 0.63 | 167 | 548K | 6B |
| 1401/09/13 | 11,100 | 11,000 | 11,300 | 11,120 | 0.0 | 138 | 871K | 10B |
| 1401/09/12 | 11,390 | 11,000 | 11,390 | 11,120 | (0.54) | 267 | 977K | 11B |
| 1401/09/09 | 11,110 | 11,100 | 11,390 | 11,180 | (0.45) | 235 | 977K | 11B |
| 1401/09/08 | 11,050 | 10,870 | 11,560 | 11,230 | 0.54 | 269 | 1M | 11B |
| 1401/09/07 | 11,250 | 11,000 | 11,340 | 11,170 | (0.98) | 253 | 1M | 12B |
| 1401/09/06 | 11,500 | 11,140 | 11,500 | 11,280 | 0.18 | 196 | 657K | 7B |
| 1401/09/05 | 11,300 | 11,110 | 11,570 | 11,260 | (2.0) | 236 | 784K | 9B |
| 1401/09/02 | 11,210 | 11,210 | 11,690 | 11,490 | 1.59 | 150 | 440K | 5B |
| 1401/09/01 | 11,500 | 11,210 | 11,500 | 11,310 | (0.7) | 192 | 730K | 8B |
| 1401/08/30 | 11,500 | 11,260 | 11,580 | 11,390 | (2.4) | 259 | 1M | 16B |
| 1401/08/29 | 11,980 | 11,400 | 12,270 | 11,670 | (2.42) | 422 | 1M | 17B |
| 1401/08/28 | 12,900 | 11,780 | 12,900 | 11,960 | (3.55) | 441 | 2M | 24B |
| 1401/08/25 | 12,150 | 11,600 | 12,660 | 12,400 | 2.73 | 929 | 4M | 51B |
| 1401/08/24 | 12,480 | 11,900 | 12,480 | 12,070 | 0.25 | 209 | 701K | 8B |
| 1401/08/23 | 11,860 | 11,650 | 12,160 | 12,040 | 3.88 | 448 | 2M | 21B |
| 1401/08/22 | 11,840 | 11,360 | 11,840 | 11,590 | (0.6) | 169 | 866K | 10B |
| 1401/08/21 | 11,240 | 11,240 | 11,970 | 11,660 | 1.57 | 303 | 2M | 19B |
| 1401/08/18 | 11,570 | 11,090 | 11,700 | 11,480 | (0.35) | 191 | 654K | 8B |
| 1401/08/17 | 11,880 | 11,200 | 11,880 | 11,520 | (0.26) | 378 | 2M | 24B |
| 1401/08/16 | 11,020 | 11,010 | 11,610 | 11,550 | 4.43 | 358 | 2M | 19B |
| 1401/08/15 | 10,990 | 10,920 | 11,180 | 11,060 | (1.6) | 283 | 1M | 14B |
| 1401/08/14 | 10,900 | 10,900 | 11,340 | 11,240 | 4.07 | 385 | 2M | 25B |
| 1401/08/11 | 10,990 | 10,730 | 10,990 | 10,800 | (0.55) | 180 | 877K | 9B |
| 1401/08/10 | 11,000 | 10,630 | 11,160 | 10,860 | 0.65 | 217 | 857K | 9B |
| 1401/08/09 | 10,570 | 10,570 | 10,980 | 10,790 | 2.47 | 172 | 884K | 10B |
| 1401/08/08 | 10,800 | 10,500 | 10,930 | 10,530 | (4.71) | 517 | 3M | 28B |
| 1401/08/07 | 11,290 | 10,940 | 11,300 | 11,050 | (4.0) | 237 | 1M | 15B |
| 1401/08/04 | 11,630 | 11,070 | 11,640 | 11,510 | 3.79 | 921 | 6M | 67B |
| 1401/08/03 | 10,940 | 10,870 | 11,240 | 11,090 | 3.55 | 582 | 4M | 46B |
| 1401/08/02 | 10,990 | 10,570 | 10,990 | 10,710 | (1.74) | 211 | 976K | 10B |
| 1401/08/01 | 11,000 | 10,700 | 11,050 | 10,900 | (0.64) | 176 | 502K | 5B |
| 1401/07/30 | 11,050 | 10,600 | 11,050 | 10,970 | 1.39 | 172 | 529K | 6B |
| 1401/07/27 | 11,000 | 10,710 | 11,100 | 10,820 | 0.19 | 188 | 292K | 3B |
| 1401/07/26 | 10,860 | 10,510 | 11,080 | 10,800 | 0.09 | 423 | 2M | 19B |
| 1401/07/25 | 10,810 | 10,530 | 11,150 | 10,790 | (1.55) | 161 | 705K | 8B |
| 1401/07/24 | 11,010 | 10,800 | 11,280 | 10,960 | (0.72) | 108 | 619K | 7B |
| 1401/07/23 | 11,300 | 10,780 | 11,400 | 11,040 | (2.65) | 238 | 919K | 10B |
| 1401/07/20 | 11,610 | 11,170 | 11,610 | 11,340 | (1.31) | 166 | 661K | 7B |
| 1401/07/19 | 11,600 | 11,350 | 11,790 | 11,490 | 2.04 | 196 | 456K | 5B |
| 1401/07/18 | 11,010 | 11,010 | 11,420 | 11,260 | 2.27 | 172 | 419K | 5B |
| 1401/07/17 | 11,600 | 10,940 | 11,720 | 11,010 | (4.34) | 320 | 2M | 18B |
| 1401/07/16 | 11,450 | 11,150 | 11,600 | 11,510 | 4.16 | 402 | 2M | 22B |
| 1401/07/12 | 11,250 | 10,570 | 11,310 | 11,050 | (0.18) | 295 | 1M | 15B |
| 1401/07/11 | 11,790 | 11,000 | 11,790 | 11,070 | (3.74) | 327 | 2M | 17B |
| 1401/07/10 | 12,160 | 11,420 | 12,160 | 11,500 | (4.33) | 439 | 2M | 25B |
| 1401/07/09 | 12,700 | 11,950 | 12,700 | 12,020 | (4.38) | 410 | 2M | 19B |
| 1401/07/06 | 12,360 | 12,230 | 12,720 | 12,570 | 3.71 | 322 | 942K | 12B |
| 1401/07/04 | 12,000 | 11,810 | 12,600 | 12,120 | (1.78) | 209 | 1M | 16B |
| 1401/07/02 | 13,000 | 12,330 | 13,000 | 12,340 | (4.86) | 405 | 4M | 45B |
| 1401/06/30 | 13,940 | 12,840 | 13,940 | 12,970 | (4.0) | 342 | 2M | 22B |
| 1401/06/29 | 13,200 | 12,800 | 13,800 | 13,510 | 2.74 | 518 | 2M | 21B |
| 1401/06/28 | 13,630 | 12,830 | 13,630 | 13,150 | (2.59) | 349 | 2M | 22B |
| 1401/06/27 | 14,170 | 13,430 | 14,170 | 13,500 | (4.46) | 416 | 2M | 30B |
| 1401/06/23 | 13,400 | 13,400 | 14,500 | 14,130 | 0.86 | 173 | 361K | 5B |
| 1401/06/22 | 13,990 | 13,710 | 14,370 | 14,010 | 2.34 | 417 | 1M | 16B |
| 1401/06/21 | 14,020 | 13,590 | 14,230 | 13,690 | (2.35) | 291 | 1M | 14B |
| 1401/06/20 | 14,550 | 13,730 | 14,550 | 14,020 | (1.41) | 480 | 2M | 28B |
| 1401/06/19 | 13,850 | 13,100 | 14,310 | 14,220 | 4.33 | 1,066 | 7M | 102B |
| 1401/06/16 | 14,020 | 13,350 | 14,020 | 13,630 | (1.23) | 414 | 2M | 28B |
| 1401/06/15 | 14,000 | 13,720 | 14,000 | 13,800 | (0.79) | 360 | 1M | 18B |
| 1401/06/14 | 14,290 | 13,700 | 14,300 | 13,910 | (1.14) | 480 | 1M | 20B |
| 1401/06/13 | 14,850 | 13,990 | 14,850 | 14,070 | (4.42) | 1,075 | 4M | 56B |
| 1401/06/12 | 14,600 | 14,450 | 15,100 | 14,720 | 2.01 | 701 | 2M | 33B |
| 1401/06/09 | 14,320 | 14,260 | 14,790 | 14,430 | (0.28) | 484 | 2M | 26B |
| 1401/06/08 | 14,620 | 14,210 | 14,850 | 14,470 | (1.43) | 406 | 1M | 21B |
| 1401/06/07 | 15,320 | 14,440 | 15,430 | 14,680 | (3.36) | 1,117 | 4M | 56B |
| 1401/06/06 | 14,700 | 14,500 | 15,230 | 15,190 | 4.69 | 1,111 | 6M | 88B |
| 1401/06/05 | 15,210 | 14,380 | 15,280 | 14,510 | (4.1) | 1,562 | 6M | 85B |
| 1401/06/02 | 15,000 | 14,930 | 15,370 | 15,130 | 1.75 | 550 | 2M | 24B |
| 1401/06/01 | 14,880 | 14,160 | 15,280 | 14,870 | 0.81 | 1,202 | 3M | 51B |
| 1401/05/31 | 15,010 | 14,400 | 15,360 | 14,750 | (2.38) | 974 | 3M | 46B |
| 1401/05/30 | 15,350 | 14,820 | 15,560 | 15,110 | (3.14) | 1,766 | 4M | 64B |
| 1401/05/29 | 16,000 | 15,210 | 16,250 | 15,600 | (2.56) | 1,099 | 4M | 68B |
| 1401/05/26 | 15,900 | 15,600 | 16,020 | 16,010 | 4.91 | 1,352 | 7M | 115B |
| 1401/05/25 | 16,040 | 15,100 | 16,180 | 15,260 | (3.96) | 1,965 | 8M | 128B |
| 1401/05/24 | 15,600 | 15,450 | 16,490 | 15,890 | (1.79) | 2,208 | 9M | 138B |
| 1401/05/23 | 16,180 | 16,180 | 16,180 | 16,180 | (4.99) | 269 | 2M | 37B |
| 1401/05/22 | 17,000 | 15,900 | 17,500 | 17,030 | 2.16 | 3,237 | 11M | 182B |
| 1401/05/19 | 16,680 | 16,150 | 16,690 | 16,670 | 4.84 | 2,699 | 14M | 236B |
| 1401/05/18 | 15,900 | 15,670 | 15,900 | 15,900 | 4.95 | 944 | 10M | 159B |
| 1401/05/15 | 15,150 | 15,150 | 15,150 | 15,150 | 4.99 | 116 | 3M | 50B |
| 1401/05/12 | 14,430 | 14,150 | 14,430 | 14,430 | 4.95 | 208 | 5M | 76B |
| 1401/05/11 | 13,730 | 13,320 | 13,760 | 13,750 | 4.88 | 332 | 4M | 58B |
| 1401/05/10 | 12,450 | 12,210 | 13,490 | 13,110 | 2.02 | 426 | 5M | 59B |
| 1401/05/09 | 13,200 | 12,750 | 13,200 | 12,850 | (4.25) | 80 | 384K | 5B |
| 1401/05/08 | 13,550 | 13,240 | 14,490 | 13,420 | (3.66) | 254 | 2M | 31B |
| 1401/05/05 | 14,100 | 13,490 | 14,250 | 13,930 | 0.94 | 139 | 922K | 13B |
| 1401/05/04 | 13,800 | 13,140 | 14,190 | 13,800 | (0.14) | 324 | 2M | 23B |
| 1401/05/03 | 14,000 | 13,300 | 14,300 | 13,820 | (1.29) | 227 | 2M | 27B |
| 1401/05/02 | 14,600 | 13,870 | 14,690 | 14,000 | (4.04) | 180 | 2M | 21B |
| 1401/05/01 | 14,760 | 14,340 | 14,880 | 14,590 | (1.08) | 168 | 730K | 11B |
| 1401/04/29 | 14,700 | 14,400 | 15,100 | 14,750 | 0.27 | 239 | 2M | 28B |
| 1401/04/28 | 15,400 | 14,180 | 15,400 | 14,710 | (1.34) | 270 | 5M | 80B |
| 1401/04/21 | 14,750 | 14,750 | 15,790 | 15,050 | (1.18) | 178 | 879K | 13B |
| 1401/04/20 | 15,550 | 15,060 | 15,650 | 15,230 | 0.26 | 151 | 451K | 7B |
| 1401/04/18 | 16,000 | 14,790 | 16,000 | 15,190 | (2.38) | 315 | 2M | 36B |
| 1401/04/15 | 15,170 | 15,150 | 15,970 | 15,560 | (0.45) | 143 | 347K | 5B |
| 1401/04/14 | 16,310 | 15,340 | 16,310 | 15,630 | (2.92) | 149 | 724K | 11B |
| 1401/04/13 | 16,340 | 15,800 | 16,420 | 16,100 | (0.37) | 188 | 946K | 15B |
| 1401/04/12 | 16,060 | 15,700 | 16,350 | 16,160 | 0.06 | 344 | 2M | 30B |
| 1401/04/11 | 16,400 | 15,770 | 16,400 | 16,150 | 3.06 | 384 | 2M | 25B |
| 1401/04/08 | 15,250 | 15,010 | 16,000 | 15,670 | 2.82 | 390 | 2M | 28B |
| 1401/04/07 | 15,190 | 15,050 | 15,550 | 15,240 | 1.33 | 211 | 531K | 8B |
| 1401/04/06 | 15,060 | 14,740 | 15,220 | 15,040 | 0.20 | 221 | 1M | 16B |
| 1401/04/05 | 15,000 | 14,750 | 15,260 | 15,010 | 0.74 | 233 | 1M | 19B |
| 1401/04/04 | 15,500 | 14,580 | 15,700 | 14,900 | (2.87) | 372 | 2M | 29B |
| 1401/04/01 | 15,310 | 15,000 | 15,960 | 15,340 | (2.23) | 317 | 1M | 22B |
| 1401/03/31 | 15,550 | 15,530 | 16,090 | 15,690 | 1.03 | 349 | 2M | 27B |
| 1401/03/30 | 15,770 | 15,300 | 16,200 | 15,530 | (3.54) | 603 | 4M | 60B |
| 1401/03/29 | 16,290 | 15,740 | 16,480 | 16,100 | (1.59) | 460 | 1M | 22B |
| 1401/03/28 | 17,290 | 15,920 | 17,290 | 16,360 | (2.33) | 999 | 5M | 76B |
| 1401/03/25 | 16,240 | 15,610 | 16,870 | 16,750 | 4.23 | 806 | 5M | 77B |
| 1401/03/24 | 15,400 | 15,340 | 16,380 | 16,070 | 3.01 | 1,524 | 6M | 101B |
| 1401/03/23 | 15,990 | 15,320 | 16,200 | 15,600 | (3.23) | 2,021 | 8M | 131B |
| 1401/03/22 | 16,590 | 16,090 | 16,590 | 16,120 | (4.78) | 1,211 | 6M | 99B |
| 1401/03/21 | 16,890 | 16,210 | 17,440 | 16,930 | 1.74 | 3,784 | 19M | 327B |
| 1401/03/18 | 16,670 | 15,910 | 16,670 | 16,640 | 4.79 | 2,855 | 26M | 430B |
| 1401/03/17 | 15,880 | 15,880 | 15,880 | 15,880 | 4.96 | 761 | 12M | 198B |
| 1401/03/16 | 15,420 | 15,420 | 15,420 | 15,130 | 2.96 | 42 | 614K | 9B |
| 1401/03/11 | 18,000 | 12,520 | 18,000 | 14,695 | 1369.50 | 127 | 34M | 504B |
