ملی شیمی کشاورز
شملی(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 9,590 | 9,590 | 9,720 | 9,600 | (2.83) | 154 | 5M | 52B |
| 1405/06/28 | 10,000 | 9,880 | 10,030 | 9,880 | (2.95) | 979 | 41M | 402B |
| 1405/06/25 | 10,500 | 9,930 | 10,530 | 10,180 | (0.49) | 624 | 30M | 310B |
| 1405/06/24 | 9,990 | 9,820 | 10,320 | 10,230 | 2.10 | 296 | 16M | 160B |
| 1405/06/23 | 10,500 | 9,900 | 10,500 | 10,020 | (1.76) | 1,073 | 46M | 462B |
| 1405/06/22 | 10,280 | 9,700 | 10,280 | 10,200 | 2.10 | 724 | 34M | 344B |
| 1405/06/21 | 9,990 | 9,980 | 9,990 | 9,990 | 2.99 | 199 | 18M | 178B |
| 1405/06/18 | 9,710 | 9,500 | 9,710 | 9,700 | 2.86 | 556 | 49M | 473B |
| 1405/06/17 | 9,430 | 9,430 | 9,430 | 9,430 | 2.95 | 145 | 14M | 134B |
| 1405/06/16 | 9,160 | 9,160 | 9,160 | 9,160 | 2.92 | 108 | 9M | 79B |
| 1405/06/15 | 8,900 | 8,900 | 8,900 | 8,900 | 2.89 | 150 | 16M | 139B |
| 1405/06/14 | 8,650 | 8,650 | 8,650 | 8,650 | 2.98 | 131 | 9M | 82B |
| 1405/06/11 | 8,280 | 8,280 | 8,690 | 8,400 | (1.52) | 939 | 38M | 321B |
| 1405/06/10 | 8,820 | 8,430 | 8,830 | 8,530 | (1.84) | 1,266 | 52M | 441B |
| 1405/06/09 | 8,690 | 8,210 | 8,710 | 8,690 | 2.72 | 1,273 | 67M | 584B |
| 1405/06/08 | 8,460 | 8,460 | 8,460 | 8,460 | 2.92 | 441 | 56M | 478B |
| 1405/06/07 | 8,460 | 8,460 | 8,460 | 8,460 | 2.92 | 441 | 56M | 478B |
| 1405/06/04 | 8,380 | 7,900 | 8,380 | 8,220 | 0.98 | 2,481 | 163M | 1T |
| 1405/06/03 | 8,140 | 8,070 | 8,140 | 8,140 | 2.91 | 892 | 91M | 740B |
| 1405/06/02 | 7,910 | 7,910 | 7,910 | 7,910 | 2.99 | 122 | 9M | 68B |
| 1405/06/01 | 7,680 | 7,680 | 7,680 | 7,680 | 2.95 | 121 | 10M | 76B |
| 1405/05/31 | 7,460 | 7,460 | 7,460 | 7,460 | 2.90 | 57 | 4M | 32B |
| 1405/05/26 | 7,250 | 7,250 | 7,250 | 7,250 | 2.98 | 10 | 223K | 2B |
| 1405/05/25 | 7,040 | 7,040 | 7,040 | 7,040 | 2.92 | 108 | 10M | 68B |
| 1405/05/24 | 6,840 | 6,840 | 6,840 | 6,840 | 2.86 | 85 | 8M | 54B |
| 1405/05/21 | 6,650 | 6,650 | 6,650 | 6,650 | 2.94 | 104 | 9M | 59B |
| 1405/05/20 | 6,650 | 6,650 | 6,650 | 6,650 | 2.94 | 104 | 9M | 59B |
| 1405/05/19 | 6,460 | 6,450 | 6,460 | 6,460 | 2.87 | 393 | 11M | 73B |
| 1405/05/18 | 6,290 | 5,930 | 6,290 | 6,280 | 2.78 | 695 | 50M | 315B |
| 1405/05/17 | 6,110 | 6,110 | 6,110 | 6,110 | 2.86 | 82 | 7M | 41B |
| 1405/05/14 | 5,940 | 5,940 | 5,940 | 5,940 | 2.95 | 97 | 11M | 64B |
| 1405/05/13 | 5,770 | 5,770 | 5,770 | 5,770 | 2.85 | 104 | 10M | 60B |
| 1405/05/12 | 5,770 | 5,770 | 5,770 | 5,770 | 2.85 | 104 | 10M | 60B |
| 1405/05/11 | 5,610 | 5,610 | 5,610 | 5,610 | 2.94 | 94 | 7M | 41B |
| 1405/05/10 | 5,450 | 5,450 | 5,450 | 5,450 | 2.83 | 85 | 7M | 37B |
| 1405/05/07 | 5,300 | 5,300 | 5,300 | 5,300 | 2.91 | 74 | 6M | 32B |
| 1405/05/06 | 5,100 | 5,060 | 5,160 | 5,150 | 2.79 | 218 | 6M | 29B |
| 1405/05/05 | 5,010 | 4,900 | 5,010 | 5,010 | 2.87 | 173 | 8M | 40B |
| 1405/05/04 | 4,870 | 4,810 | 4,870 | 4,870 | 2.96 | 115 | 4M | 20B |
| 1405/05/03 | 4,940 | 4,710 | 4,940 | 4,730 | (2.47) | 211 | 4M | 18B |
| 1405/04/31 | 5,010 | 4,730 | 5,010 | 4,850 | (0.41) | 220 | 7M | 36B |
| 1405/04/30 | 4,840 | 4,840 | 4,870 | 4,870 | 2.96 | 71 | 5M | 22B |
| 1405/04/29 | 4,640 | 4,640 | 4,760 | 4,730 | 2.16 | 115 | 2M | 11B |
| 1405/04/28 | 4,620 | 4,620 | 4,880 | 4,630 | (2.73) | 119 | 4M | 16B |
| 1405/04/27 | 4,760 | 4,760 | 4,800 | 4,760 | (2.86) | 96 | 3M | 16B |
| 1405/04/24 | 5,150 | 4,890 | 5,150 | 4,900 | (2.78) | 134 | 5M | 22B |
| 1405/04/23 | 5,100 | 5,040 | 5,130 | 5,040 | (2.89) | 217 | 6M | 30B |
| 1405/04/22 | 4,980 | 4,980 | 5,230 | 5,190 | 1.17 | 144 | 3M | 17B |
| 1405/04/21 | 5,130 | 5,130 | 5,240 | 5,130 | (2.84) | 117 | 3M | 16B |
| 1405/04/20 | 5,570 | 5,270 | 5,570 | 5,280 | (2.76) | 286 | 12M | 65B |
| 1405/04/17 | 5,480 | 5,180 | 5,480 | 5,430 | 1.88 | 667 | 16M | 84B |
| 1405/04/16 | 5,330 | 5,330 | 5,330 | 5,330 | 2.90 | 80 | 3M | 14B |
| 1405/04/15 | 5,180 | 5,180 | 5,180 | 5,180 | 2.98 | 75 | 3M | 16B |
| 1405/04/14 | 5,180 | 5,180 | 5,180 | 5,180 | 2.98 | 75 | 3M | 16B |
| 1405/04/13 | 5,180 | 5,180 | 5,180 | 5,180 | 2.98 | 75 | 3M | 16B |
| 1405/04/10 | 5,180 | 5,180 | 5,180 | 5,180 | 2.98 | 75 | 3M | 16B |
| 1405/04/09 | 5,030 | 5,020 | 5,030 | 5,030 | 2.86 | 78 | 4M | 19B |
| 1405/04/08 | 4,870 | 4,720 | 4,930 | 4,890 | 2.09 | 241 | 12M | 58B |
| 1405/04/07 | 4,790 | 4,780 | 4,980 | 4,790 | (2.64) | 221 | 7M | 32B |
| 1405/04/06 | 5,020 | 4,760 | 5,020 | 4,920 | 0.82 | 241 | 5M | 22B |
| 1405/04/03 | 4,880 | 4,850 | 4,880 | 4,880 | 2.95 | 208 | 10M | 48B |
| 1405/04/01 | 4,720 | 4,720 | 4,850 | 4,740 | (2.47) | 304 | 14M | 67B |
| 1405/03/31 | 5,050 | 4,860 | 5,050 | 4,860 | (2.99) | 333 | 12M | 60B |
| 1405/03/30 | 5,270 | 4,970 | 5,270 | 5,010 | (2.19) | 489 | 29M | 147B |
| 1405/03/27 | 5,122 | 5,122 | 5,122 | 5,122 | 3.00 | 155 | 9M | 44B |
| 1405/03/24 | 5,122 | 5,122 | 5,122 | 5,122 | 3.00 | 4 | 37K | 192M |
| 1405/03/23 | 4,973 | 4,973 | 4,973 | 4,973 | 2.98 | 42 | 4M | 19B |
| 1405/03/20 | 4,829 | 4,829 | 4,829 | 4,829 | 2.99 | 100 | 6M | 30B |
| 1405/03/19 | 4,689 | 4,689 | 4,689 | 4,689 | 2.99 | 42 | 3M | 12B |
| 1405/03/18 | 4,371 | 4,352 | 4,620 | 4,553 | 1.49 | 619 | 21M | 97B |
| 1405/03/17 | 4,486 | 4,486 | 4,486 | 4,486 | 2.98 | 61 | 5M | 24B |
| 1405/03/16 | 4,356 | 4,356 | 4,356 | 4,356 | 2.98 | 81 | 10M | 44B |
| 1405/03/13 | 4,230 | 4,230 | 4,230 | 4,230 | 2.99 | 133 | 11M | 47B |
| 1405/03/12 | 4,107 | 4,107 | 4,107 | 4,107 | 2.98 | 79 | 6M | 24B |
| 1405/03/11 | 3,988 | 3,988 | 3,988 | 3,988 | 3.00 | 24 | 1M | 5B |
| 1405/03/10 | 3,872 | 3,872 | 3,872 | 3,872 | 2.98 | 15 | 950K | 4B |
| 1405/03/09 | 3,760 | 3,760 | 3,760 | 3,760 | 2.99 | 16 | 428K | 2B |
| 1405/03/06 | 3,651 | 3,650 | 3,651 | 3,651 | 2.99 | 105 | 7M | 25B |
| 1405/03/05 | 3,651 | 3,650 | 3,651 | 3,651 | 2.99 | 105 | 7M | 25B |
| 1405/03/04 | 3,545 | 3,545 | 3,545 | 3,545 | 2.99 | 19 | 865K | 3B |
| 1405/03/03 | 3,442 | 3,442 | 3,442 | 3,442 | 2.99 | 11 | 271K | 933M |
| 1405/03/02 | 3,442 | 3,442 | 3,442 | 3,442 | 2.99 | 10 | 271K | 933M |
| 1405/02/30 | 3,342 | 3,342 | 3,342 | 3,342 | 2.99 | 26 | 736K | 2B |
| 1405/02/29 | 3,216 | 3,216 | 3,400 | 3,245 | (2.11) | 384 | 23M | 75B |
| 1404/12/09 | 3,414 | 3,310 | 3,414 | 3,408 | 2.81 | 62 | 1M | 5B |
| 1404/12/06 | 3,298 | 3,297 | 3,315 | 3,315 | 2.98 | 48 | 2M | 8B |
| 1404/12/05 | 3,226 | 3,218 | 3,231 | 3,219 | (2.95) | 106 | 3M | 9B |
| 1404/12/04 | 3,397 | 3,234 | 3,397 | 3,317 | (0.48) | 153 | 7M | 24B |
| 1404/12/03 | 3,331 | 3,331 | 3,471 | 3,333 | (2.94) | 138 | 3M | 11B |
| 1404/12/02 | 3,451 | 3,434 | 3,451 | 3,434 | (2.99) | 34 | 1M | 4B |
| 1404/11/29 | 3,626 | 3,440 | 3,626 | 3,540 | 0.51 | 39 | 351K | 1B |
| 1404/11/28 | 3,571 | 3,483 | 3,649 | 3,522 | (1.54) | 98 | 3M | 12B |
| 1404/11/27 | 3,555 | 3,555 | 3,620 | 3,577 | (0.45) | 29 | 390K | 1B |
| 1404/11/26 | 3,592 | 3,592 | 3,663 | 3,593 | (2.97) | 78 | 2M | 6B |
| 1404/11/25 | 3,670 | 3,638 | 3,760 | 3,703 | 1.06 | 108 | 4M | 16B |
| 1404/11/21 | 3,660 | 3,649 | 3,700 | 3,664 | (2.58) | 87 | 2M | 9B |
| 1404/11/20 | 3,780 | 3,761 | 3,780 | 3,761 | (2.99) | 64 | 3M | 10B |
| 1404/11/19 | 3,889 | 3,757 | 3,989 | 3,877 | 0.10 | 161 | 5M | 21B |
| 1404/11/18 | 3,830 | 3,791 | 3,880 | 3,873 | 2.81 | 165 | 3M | 11B |
| 1404/11/14 | 3,920 | 3,744 | 3,920 | 3,767 | (2.38) | 237 | 4M | 16B |
| 1404/11/13 | 3,880 | 3,840 | 3,999 | 3,859 | (2.5) | 727 | 38M | 145B |
| 1404/11/12 | 3,958 | 3,958 | 3,958 | 3,958 | (2.99) | 120 | 13M | 51B |
| 1404/11/11 | 4,080 | 4,080 | 4,085 | 4,080 | (3.0) | 129 | 8M | 31B |
| 1404/11/08 | 4,206 | 4,206 | 4,206 | 4,206 | (3.0) | 115 | 13M | 53B |
| 1404/11/07 | 4,336 | 4,336 | 4,336 | 4,336 | (3.0) | 14 | 1M | 5B |
| 1404/11/06 | 4,470 | 4,470 | 4,470 | 4,470 | (2.99) | 11 | 819K | 4B |
| 1404/11/05 | 4,608 | 4,608 | 4,608 | 4,608 | (2.99) | 12 | 807K | 4B |
| 1404/10/28 | 4,828 | 4,765 | 4,830 | 4,830 | 2.99 | 109 | 6M | 29B |
| 1404/10/24 | 4,670 | 4,670 | 4,760 | 4,690 | (2.49) | 275 | 20M | 92B |
| 1404/10/23 | 5,030 | 4,800 | 5,030 | 4,810 | (2.63) | 207 | 6M | 31B |
| 1404/10/22 | 4,870 | 4,830 | 5,010 | 4,940 | 1.44 | 238 | 4M | 20B |
| 1404/10/21 | 4,860 | 4,860 | 5,010 | 4,870 | (2.79) | 403 | 25M | 124B |
| 1404/10/20 | 5,010 | 5,010 | 5,060 | 5,010 | (2.98) | 259 | 35M | 174B |
| 1404/10/17 | 5,446 | 5,130 | 5,446 | 5,164 | (2.34) | 413 | 13M | 69B |
| 1404/10/16 | 5,240 | 5,013 | 5,310 | 5,288 | 2.56 | 691 | 28M | 146B |
| 1404/10/15 | 5,168 | 5,060 | 5,176 | 5,156 | 2.59 | 436 | 18M | 94B |
| 1404/10/14 | 5,085 | 4,789 | 5,085 | 5,026 | 1.80 | 734 | 28M | 142B |
| 1404/10/10 | 4,713 | 4,713 | 4,949 | 4,937 | 2.75 | 94 | 4M | 18B |
| 1404/10/09 | 4,922 | 4,775 | 4,995 | 4,805 | (2.38) | 491 | 17M | 82B |
| 1404/10/08 | 4,934 | 4,791 | 4,934 | 4,922 | 2.73 | 617 | 61M | 299B |
| 1404/10/07 | 4,791 | 4,791 | 4,791 | 4,791 | 2.99 | 154 | 20M | 95B |
| 1404/10/06 | 4,652 | 4,652 | 4,652 | 4,652 | 2.99 | 149 | 13M | 61B |
| 1404/10/03 | 4,517 | 4,517 | 4,517 | 4,517 | 2.99 | 143 | 10M | 46B |
| 1404/10/02 | 4,160 | 4,160 | 4,399 | 4,386 | 2.69 | 244 | 10M | 45B |
| 1404/10/01 | 4,271 | 4,271 | 4,279 | 4,271 | (3.0) | 298 | 8M | 34B |
| 1404/09/30 | 4,577 | 4,386 | 4,610 | 4,403 | (2.61) | 294 | 7M | 32B |
| 1404/09/29 | 4,500 | 4,441 | 4,554 | 4,521 | 2.24 | 148 | 3M | 14B |
| 1404/09/26 | 4,200 | 4,200 | 4,448 | 4,422 | 2.38 | 209 | 5M | 21B |
| 1404/09/25 | 4,495 | 4,236 | 4,496 | 4,319 | (1.08) | 226 | 5M | 23B |
| 1404/09/24 | 4,379 | 4,283 | 4,379 | 4,366 | 2.68 | 190 | 9M | 38B |
| 1404/09/23 | 4,080 | 4,080 | 4,277 | 4,252 | 2.38 | 200 | 9M | 36B |
| 1404/09/22 | 4,169 | 4,070 | 4,170 | 4,153 | 2.57 | 271 | 9M | 37B |
| 1404/09/19 | 4,049 | 4,048 | 4,049 | 4,049 | 2.98 | 172 | 11M | 43B |
| 1404/09/18 | 3,928 | 3,928 | 3,932 | 3,932 | 2.99 | 108 | 9M | 37B |
| 1404/09/17 | 3,711 | 3,711 | 3,919 | 3,818 | 0.03 | 67 | 540K | 2B |
| 1404/09/16 | 3,895 | 3,719 | 3,940 | 3,817 | (0.42) | 100 | 1M | 4B |
| 1404/09/15 | 3,920 | 3,884 | 3,939 | 3,833 | 0.21 | 37 | 301K | 1B |
| 1404/09/12 | 3,847 | 3,761 | 3,868 | 3,825 | 1.84 | 108 | 3M | 12B |
| 1404/09/11 | 3,776 | 3,696 | 3,851 | 3,756 | (0.03) | 300 | 1M | 5B |
| 1404/09/10 | 3,840 | 3,687 | 3,840 | 3,757 | (1.16) | 117 | 2M | 7B |
| 1404/09/09 | 3,800 | 3,725 | 3,849 | 3,801 | (0.11) | 58 | 326K | 1B |
| 1404/09/08 | 3,708 | 3,708 | 3,783 | 3,805 | (0.08) | 46 | 244K | 915M |
| 1404/09/05 | 3,770 | 3,721 | 3,897 | 3,808 | (0.26) | 114 | 2M | 7B |
| 1404/09/04 | 3,780 | 3,763 | 3,875 | 3,818 | 1.46 | 119 | 2M | 9B |
| 1404/09/02 | 3,725 | 3,725 | 3,835 | 3,763 | 1.05 | 173 | 2M | 8B |
| 1404/09/01 | 3,724 | 3,722 | 3,724 | 3,724 | 2.99 | 124 | 4M | 16B |
| 1404/08/21 | 4,580 | 4,520 | 4,710 | 4,680 | 2.18 | 182 | 5M | 24B |
| 1404/08/20 | 4,830 | 4,560 | 4,830 | 4,580 | (2.55) | 216 | 4M | 18B |
| 1404/08/19 | 4,810 | 4,670 | 4,810 | 4,700 | (2.29) | 429 | 6M | 27B |
| 1404/08/18 | 4,900 | 4,800 | 4,970 | 4,810 | (2.63) | 126 | 6M | 29B |
| 1404/08/17 | 5,160 | 4,900 | 5,180 | 4,940 | (2.18) | 134 | 3M | 13B |
| 1404/08/14 | 5,150 | 5,000 | 5,230 | 5,050 | (1.94) | 315 | 5M | 25B |
| 1404/08/13 | 5,190 | 5,140 | 5,240 | 5,150 | (2.65) | 149 | 5M | 24B |
| 1404/08/12 | 5,340 | 5,180 | 5,410 | 5,290 | 0.19 | 182 | 6M | 32B |
| 1404/08/11 | 5,130 | 5,110 | 5,350 | 5,280 | 1.54 | 205 | 3M | 18B |
| 1404/08/10 | 5,230 | 5,080 | 5,230 | 5,200 | 2.24 | 187 | 5M | 27B |
| 1404/08/07 | 5,170 | 5,040 | 5,170 | 5,086 | (1.7) | 175 | 3M | 17B |
| 1404/08/06 | 5,147 | 5,090 | 5,180 | 5,174 | 2.86 | 237 | 7M | 35B |
| 1404/08/05 | 5,004 | 5,004 | 5,102 | 5,030 | 0.90 | 209 | 3M | 13B |
| 1404/08/04 | 5,116 | 4,906 | 5,116 | 4,985 | 0.30 | 493 | 6M | 28B |
| 1404/08/03 | 5,100 | 4,928 | 5,100 | 4,970 | (0.34) | 370 | 3M | 14B |
| 1404/07/30 | 5,126 | 4,926 | 5,126 | 4,987 | 0.14 | 217 | 3M | 13B |
| 1404/07/29 | 5,190 | 4,957 | 5,190 | 4,980 | (2.54) | 1,452 | 9M | 46B |
| 1404/07/28 | 5,120 | 4,947 | 5,168 | 5,110 | 1.83 | 347 | 8M | 39B |
| 1404/07/27 | 5,018 | 5,018 | 5,018 | 5,018 | 3.00 | 127 | 8M | 39B |
| 1404/07/26 | 4,872 | 4,872 | 4,872 | 4,872 | 2.98 | 54 | 3M | 16B |
| 1404/07/23 | 4,600 | 4,568 | 4,850 | 4,731 | 0.47 | 259 | 9M | 41B |
| 1404/07/22 | 4,733 | 4,591 | 4,733 | 4,709 | 2.46 | 234 | 12M | 56B |
| 1404/07/21 | 4,616 | 4,485 | 4,616 | 4,596 | 2.54 | 484 | 24M | 110B |
| 1404/07/20 | 4,482 | 4,482 | 4,482 | 4,482 | 2.99 | 205 | 15M | 68B |
| 1404/07/19 | 4,328 | 4,220 | 4,382 | 4,352 | 2.28 | 101 | 4M | 17B |
| 1404/07/16 | 4,370 | 4,200 | 4,370 | 4,255 | 0.07 | 85 | 951K | 4B |
| 1404/07/15 | 4,151 | 4,151 | 4,340 | 4,252 | 0.0 | 43 | 295K | 1B |
| 1404/07/14 | 4,147 | 4,141 | 4,299 | 4,252 | (0.4) | 85 | 1M | 5B |
| 1404/07/13 | 4,380 | 4,271 | 4,380 | 4,269 | 0.07 | 45 | 360K | 2B |
| 1404/07/12 | 4,266 | 4,187 | 4,267 | 4,266 | 2.97 | 143 | 7M | 28B |
| 1404/07/09 | 4,142 | 4,142 | 4,190 | 4,143 | (2.97) | 129 | 4M | 16B |
| 1404/07/08 | 4,290 | 4,204 | 4,290 | 4,270 | (1.45) | 102 | 2M | 8B |
| 1404/07/07 | 4,300 | 4,238 | 4,342 | 4,333 | 2.78 | 179 | 5M | 22B |
| 1404/07/06 | 4,200 | 4,170 | 4,217 | 4,216 | 2.95 | 115 | 7M | 29B |
| 1404/07/05 | 3,880 | 3,880 | 4,106 | 4,095 | 2.71 | 153 | 3M | 14B |
| 1404/07/02 | 3,925 | 3,925 | 4,040 | 3,987 | (1.46) | 105 | 2M | 7B |
| 1404/07/01 | 4,137 | 4,013 | 4,137 | 4,046 | (2.2) | 129 | 3M | 10B |
| 1404/06/31 | 4,080 | 4,079 | 4,170 | 4,137 | (1.62) | 148 | 2M | 9B |
| 1404/06/30 | 4,205 | 4,205 | 4,206 | 4,205 | (3.0) | 103 | 5M | 19B |
| 1404/06/29 | 4,209 | 4,209 | 4,209 | 4,335 | (0.09) | 9 | 108K | 457M |
| 1404/06/26 | 4,292 | 4,288 | 4,292 | 4,339 | (1.83) | 118 | 2M | 10B |
| 1404/06/25 | 4,422 | 4,361 | 4,423 | 4,420 | 2.91 | 324 | 12M | 53B |
| 1404/06/24 | 4,296 | 4,246 | 4,296 | 4,295 | 2.97 | 205 | 5M | 23B |
| 1404/06/23 | 4,190 | 4,150 | 4,228 | 4,171 | 1.61 | 101 | 2M | 10B |
| 1404/06/22 | 4,103 | 4,002 | 4,175 | 4,105 | (0.02) | 86 | 2M | 7B |
| 1404/06/18 | 4,140 | 4,140 | 4,214 | 4,106 | 0.34 | 45 | 479K | 2B |
| 1404/06/17 | 4,020 | 4,020 | 4,197 | 4,092 | 0.42 | 55 | 599K | 3B |
| 1404/06/16 | 4,169 | 3,959 | 4,169 | 4,075 | (0.12) | 48 | 617K | 2B |
| 1404/06/15 | 4,100 | 4,100 | 4,180 | 4,080 | 0.10 | 32 | 271K | 1B |
| 1404/06/12 | 4,169 | 4,125 | 4,185 | 4,076 | 0.30 | 27 | 375K | 2B |
| 1404/06/11 | 4,050 | 4,050 | 4,143 | 4,064 | 1.02 | 78 | 1M | 5B |
| 1404/06/09 | 4,029 | 3,996 | 4,148 | 4,023 | (1.06) | 225 | 3M | 13B |
| 1404/06/08 | 4,072 | 3,950 | 4,072 | 4,066 | (0.15) | 38 | 187K | 741M |
| 1404/06/05 | 3,975 | 3,975 | 4,115 | 4,072 | (0.59) | 50 | 1M | 5B |
| 1404/06/04 | 3,990 | 3,990 | 4,110 | 4,096 | (0.41) | 49 | 507K | 2B |
| 1404/06/03 | 4,258 | 4,085 | 4,258 | 4,113 | (2.33) | 114 | 3M | 11B |
| 1404/06/01 | 4,266 | 4,100 | 4,266 | 4,211 | (0.12) | 33 | 187K | 771M |
| 1404/05/29 | 4,086 | 4,086 | 4,333 | 4,216 | 0.17 | 64 | 455K | 2B |
| 1404/05/28 | 4,249 | 4,098 | 4,316 | 4,209 | (0.36) | 479 | 3M | 13B |
| 1404/05/27 | 4,405 | 4,166 | 4,405 | 4,224 | (1.26) | 495 | 3M | 13B |
| 1404/05/26 | 4,324 | 4,250 | 4,326 | 4,278 | 1.86 | 115 | 2M | 10B |
| 1404/05/25 | 4,075 | 4,072 | 4,273 | 4,200 | 0.07 | 359 | 5M | 20B |
| 1404/05/22 | 4,199 | 4,197 | 4,199 | 4,197 | (2.98) | 110 | 7M | 30B |
| 1404/05/21 | 4,204 | 4,204 | 4,284 | 4,326 | (0.18) | 30 | 238K | 1B |
| 1404/05/20 | 4,334 | 4,334 | 4,448 | 4,334 | (3.0) | 89 | 3M | 15B |
| 1404/05/19 | 4,373 | 4,368 | 4,638 | 4,468 | (0.78) | 90 | 1M | 5B |
| 1404/05/18 | 4,384 | 4,384 | 4,475 | 4,503 | (0.35) | 49 | 467K | 2B |
| 1404/05/15 | 4,414 | 4,413 | 4,545 | 4,519 | (0.66) | 73 | 694K | 3B |
| 1404/05/14 | 4,551 | 4,549 | 4,572 | 4,549 | (2.99) | 115 | 3M | 15B |
| 1404/05/13 | 4,720 | 4,666 | 4,810 | 4,689 | (2.52) | 1,641 | 12M | 54B |
| 1404/05/12 | 4,835 | 4,759 | 4,969 | 4,810 | (0.64) | 280 | 2M | 12B |
| 1404/05/11 | 4,716 | 4,715 | 4,779 | 4,841 | (0.39) | 44 | 404K | 2B |
| 1404/05/08 | 4,740 | 4,740 | 4,890 | 4,860 | (0.41) | 167 | 11M | 55B |
| 1404/05/07 | 4,750 | 4,750 | 4,750 | 4,880 | (0.2) | 24 | 115K | 546M |
| 1404/05/06 | 4,930 | 4,890 | 4,930 | 4,890 | (2.98) | 281 | 24M | 117B |
| 1404/05/05 | 4,990 | 4,980 | 5,090 | 5,040 | (0.59) | 189 | 2M | 8B |
| 1404/05/04 | 5,150 | 4,930 | 5,170 | 5,070 | (0.2) | 216 | 3M | 15B |
| 1404/05/01 | 5,140 | 5,030 | 5,140 | 5,080 | (0.2) | 242 | 3M | 14B |
| 1404/04/31 | 5,220 | 5,040 | 5,220 | 5,090 | (0.2) | 171 | 4M | 18B |
| 1404/04/30 | 4,940 | 4,940 | 5,220 | 5,100 | 0.59 | 187 | 3M | 15B |
| 1404/04/29 | 5,160 | 5,010 | 5,160 | 5,070 | (0.2) | 266 | 2M | 8B |
| 1404/04/28 | 5,170 | 5,060 | 5,170 | 5,080 | 0.02 | 179 | 2M | 12B |
| 1404/04/25 | 5,164 | 5,061 | 5,164 | 5,079 | 1.30 | 111 | 1M | 7B |
| 1404/04/24 | 4,997 | 4,946 | 5,098 | 5,014 | 1.29 | 359 | 3M | 15B |
| 1404/04/23 | 4,976 | 4,949 | 5,020 | 4,950 | 0.30 | 114 | 2M | 8B |
| 1404/04/22 | 4,936 | 4,870 | 4,998 | 4,935 | (0.02) | 317 | 1M | 6B |
| 1404/04/21 | 5,105 | 4,871 | 5,105 | 4,936 | (0.68) | 830 | 6M | 29B |
| 1404/04/18 | 4,900 | 4,880 | 4,900 | 4,970 | (1.19) | 72 | 1M | 6B |
| 1404/04/17 | 4,960 | 4,940 | 5,060 | 5,030 | (1.18) | 79 | 1M | 6B |
| 1404/04/16 | 5,100 | 5,060 | 5,160 | 5,090 | (1.36) | 336 | 3M | 14B |
| 1404/04/11 | 5,140 | 5,140 | 5,390 | 5,160 | (2.46) | 897 | 20M | 102B |
| 1404/04/10 | 5,160 | 5,160 | 5,160 | 5,290 | (0.38) | 8 | 286K | 1B |
| 1404/04/09 | 5,310 | 5,310 | 5,310 | 5,310 | (2.93) | 238 | 17M | 90B |
| 1404/04/08 | 5,430 | 5,430 | 5,430 | 5,470 | (2.15) | 30 | 2M | 11B |
| 1404/04/07 | 5,520 | 5,520 | 5,520 | 5,590 | (1.76) | 19 | 1M | 8B |
| 1404/03/21 | 5,780 | 5,640 | 5,780 | 5,690 | 1.25 | 117 | 1M | 7B |
| 1404/03/20 | 5,700 | 5,560 | 5,700 | 5,620 | 1.44 | 71 | 1M | 8B |
| 1404/03/19 | 5,640 | 5,520 | 5,640 | 5,540 | 1.09 | 160 | 1M | 8B |
| 1404/03/18 | 5,590 | 5,450 | 5,660 | 5,480 | (2.32) | 540 | 7M | 38B |
| 1404/03/17 | 5,590 | 5,490 | 5,630 | 5,610 | (0.71) | 72 | 710K | 4B |
| 1404/03/13 | 5,780 | 5,610 | 5,780 | 5,650 | (1.91) | 93 | 2M | 14B |
| 1404/03/12 | 5,760 | 5,610 | 5,900 | 5,760 | 0.52 | 88 | 1M | 6B |
| 1404/03/11 | 5,950 | 5,680 | 5,950 | 5,730 | (2.05) | 115 | 3M | 18B |
| 1404/03/10 | 5,960 | 5,790 | 6,020 | 5,850 | (1.85) | 194 | 5M | 32B |
| 1404/03/07 | 6,140 | 5,950 | 6,140 | 5,960 | (2.77) | 351 | 10M | 59B |
| 1404/03/06 | 6,130 | 6,050 | 6,130 | 6,130 | 2.85 | 159 | 6M | 39B |
| 1404/03/05 | 5,830 | 5,800 | 6,130 | 5,960 | (0.17) | 132 | 1M | 9B |
| 1404/03/04 | 6,250 | 5,930 | 6,250 | 5,970 | (2.29) | 516 | 3M | 19B |
| 1404/03/03 | 6,210 | 6,030 | 6,260 | 6,110 | 0.0 | 212 | 2M | 13B |
| 1404/02/31 | 6,090 | 6,090 | 6,290 | 6,110 | (2.55) | 626 | 6M | 34B |
| 1404/02/30 | 6,400 | 6,210 | 6,490 | 6,270 | (2.03) | 978 | 5M | 33B |
| 1404/02/29 | 6,550 | 6,330 | 6,550 | 6,400 | (1.23) | 436 | 2M | 16B |
| 1404/02/28 | 6,350 | 6,330 | 6,510 | 6,480 | 2.37 | 231 | 4M | 28B |
| 1404/02/27 | 6,500 | 6,240 | 6,500 | 6,330 | (0.78) | 697 | 5M | 30B |
| 1404/02/24 | 6,280 | 6,210 | 6,400 | 6,380 | 2.57 | 275 | 7M | 42B |
| 1404/02/23 | 6,110 | 6,110 | 6,300 | 6,220 | (0.48) | 149 | 3M | 17B |
| 1404/02/22 | 6,260 | 6,200 | 6,260 | 6,250 | 2.80 | 215 | 4M | 25B |
| 1404/02/21 | 6,010 | 5,990 | 6,230 | 6,080 | (0.65) | 347 | 3M | 19B |
| 1404/02/20 | 6,200 | 6,010 | 6,290 | 6,120 | (1.13) | 759 | 9M | 53B |
| 1404/02/17 | 6,340 | 6,140 | 6,360 | 6,190 | 0.0 | 184 | 3M | 17B |
| 1404/02/16 | 6,260 | 6,100 | 6,330 | 6,190 | (1.43) | 1,030 | 11M | 71B |
| 1404/02/15 | 6,400 | 6,140 | 6,400 | 6,280 | 0.0 | 799 | 12M | 77B |
| 1404/02/14 | 6,280 | 6,200 | 6,280 | 6,280 | 2.95 | 378 | 13M | 82B |
| 1404/02/13 | 6,090 | 5,820 | 6,160 | 6,100 | 1.84 | 500 | 19M | 117B |
| 1404/02/10 | 6,000 | 5,930 | 6,000 | 5,990 | 2.74 | 114 | 5M | 30B |
| 1404/02/09 | 5,790 | 5,700 | 5,890 | 5,830 | 1.92 | 256 | 6M | 34B |
| 1404/02/08 | 5,720 | 5,610 | 5,720 | 5,720 | 2.88 | 279 | 11M | 60B |
| 1404/02/07 | 5,440 | 5,430 | 5,690 | 5,560 | (0.54) | 219 | 4M | 23B |
| 1404/02/06 | 5,600 | 5,510 | 5,760 | 5,590 | (1.24) | 283 | 5M | 26B |
| 1404/02/03 | 5,650 | 5,650 | 5,720 | 5,660 | (2.75) | 410 | 13M | 74B |
| 1404/02/02 | 5,720 | 5,720 | 5,720 | 5,820 | (1.19) | 82 | 1M | 6B |
| 1404/02/01 | 6,130 | 5,800 | 6,130 | 5,890 | (1.34) | 877 | 20M | 117B |
| 1404/01/31 | 5,980 | 5,850 | 5,980 | 5,970 | 2.75 | 516 | 17M | 103B |
| 1404/01/30 | 5,790 | 5,650 | 5,810 | 5,810 | 2.83 | 138 | 6M | 35B |
| 1404/01/27 | 5,690 | 5,510 | 5,720 | 5,650 | 1.62 | 147 | 3M | 19B |
| 1404/01/26 | 5,650 | 5,450 | 5,670 | 5,560 | 0.91 | 204 | 4M | 25B |
| 1404/01/25 | 5,510 | 5,510 | 5,510 | 5,510 | 2.99 | 67 | 3M | 16B |
| 1404/01/24 | 5,350 | 5,350 | 5,350 | 5,350 | 2.88 | 57 | 3M | 18B |
| 1404/01/23 | 5,300 | 5,150 | 5,300 | 5,200 | 0.0 | 181 | 5M | 27B |
| 1404/01/20 | 5,450 | 5,180 | 5,450 | 5,200 | (2.44) | 184 | 3M | 17B |
| 1404/01/19 | 5,330 | 5,280 | 5,330 | 5,330 | 2.90 | 95 | 3M | 16B |
| 1404/01/18 | 5,180 | 5,100 | 5,240 | 5,180 | (0.19) | 304 | 2M | 11B |
| 1404/01/17 | 5,310 | 5,180 | 5,320 | 5,190 | (2.81) | 294 | 7M | 35B |
| 1404/01/16 | 5,560 | 5,300 | 5,560 | 5,340 | (2.2) | 432 | 4M | 22B |
| 1404/01/10 | 5,490 | 5,330 | 5,560 | 5,460 | 1.11 | 287 | 6M | 30B |
| 1404/01/09 | 5,340 | 5,280 | 5,510 | 5,400 | 0.0 | 217 | 3M | 14B |
| 1404/01/06 | 5,570 | 5,280 | 5,570 | 5,400 | (0.18) | 132 | 2M | 11B |
| 1404/01/05 | 5,280 | 5,280 | 5,590 | 5,410 | (0.55) | 240 | 4M | 21B |
| 1403/12/28 | 5,310 | 5,310 | 5,310 | 5,440 | (0.55) | 23 | 461K | 2B |
| 1403/12/27 | 5,500 | 5,470 | 5,520 | 5,470 | (2.84) | 173 | 6M | 33B |
| 1403/12/26 | 5,700 | 5,450 | 5,760 | 5,630 | 0.54 | 276 | 4M | 22B |
| 1403/12/25 | 5,680 | 5,680 | 5,680 | 5,600 | 1.45 | 41 | 1M | 7B |
| 1403/12/22 | 5,530 | 5,280 | 5,560 | 5,520 | 2.22 | 126 | 3M | 16B |
| 1403/12/21 | 5,500 | 5,400 | 5,500 | 5,400 | (2.88) | 672 | 5M | 27B |
| 1403/12/20 | 5,490 | 5,490 | 5,810 | 5,560 | (1.59) | 295 | 7M | 36B |
| 1403/12/19 | 5,650 | 5,650 | 5,700 | 5,650 | (2.92) | 227 | 4M | 23B |
| 1403/12/18 | 5,840 | 5,820 | 5,860 | 5,820 | (3.0) | 86 | 3M | 17B |
| 1403/12/15 | 5,860 | 5,860 | 6,050 | 6,000 | (0.33) | 93 | 944K | 6B |
| 1403/12/14 | 6,250 | 5,890 | 6,250 | 6,020 | (0.82) | 191 | 2M | 11B |
| 1403/12/13 | 6,070 | 6,070 | 6,200 | 6,070 | (2.88) | 146 | 6M | 38B |
| 1403/12/12 | 6,310 | 6,180 | 6,390 | 6,250 | 0.48 | 127 | 2M | 14B |
| 1403/12/11 | 6,400 | 6,180 | 6,460 | 6,220 | (2.35) | 218 | 3M | 20B |
| 1403/12/08 | 6,360 | 6,360 | 6,540 | 6,370 | (2.75) | 245 | 7M | 47B |
| 1403/12/07 | 6,590 | 6,380 | 6,590 | 6,550 | 2.34 | 328 | 8M | 54B |
| 1403/12/06 | 6,220 | 6,220 | 6,400 | 6,400 | 2.89 | 300 | 10M | 61B |
| 1403/12/05 | 6,090 | 6,090 | 6,380 | 6,220 | 0.0 | 230 | 6M | 35B |
| 1403/12/04 | 6,280 | 6,210 | 6,300 | 6,220 | (2.81) | 183 | 2M | 15B |
| 1403/12/01 | 6,200 | 6,190 | 6,440 | 6,400 | 2.24 | 254 | 5M | 33B |
| 1403/11/30 | 6,370 | 6,150 | 6,440 | 6,260 | (1.11) | 236 | 4M | 25B |
| 1403/11/29 | 6,170 | 6,170 | 6,450 | 6,330 | 0.96 | 297 | 4M | 27B |
| 1403/11/28 | 6,270 | 6,270 | 6,340 | 6,270 | (2.94) | 361 | 11M | 70B |
| 1403/11/27 | 6,400 | 6,320 | 6,490 | 6,460 | (0.77) | 54 | 617K | 4B |
| 1403/11/23 | 6,630 | 6,250 | 6,630 | 6,510 | 1.09 | 818 | 18M | 119B |
| 1403/11/21 | 6,480 | 6,480 | 6,480 | 6,440 | 2.22 | 83 | 2M | 12B |
| 1403/11/17 | 6,300 | 6,300 | 6,300 | 6,300 | 2.94 | 76 | 4M | 26B |
| 1403/11/16 | 6,290 | 6,290 | 6,290 | 6,120 | 0.16 | 31 | 196K | 1B |
| 1403/11/15 | 6,110 | 6,000 | 6,180 | 6,110 | 1.83 | 170 | 2M | 10B |
| 1403/11/14 | 6,000 | 5,920 | 6,200 | 6,000 | (1.64) | 387 | 5M | 27B |
| 1403/11/13 | 6,240 | 6,090 | 6,270 | 6,100 | (2.71) | 224 | 5M | 31B |
| 1403/11/10 | 6,290 | 6,220 | 6,560 | 6,270 | (2.18) | 290 | 6M | 37B |
| 1403/11/08 | 6,650 | 6,370 | 6,650 | 6,410 | (2.29) | 428 | 9M | 55B |
| 1403/11/07 | 6,570 | 6,450 | 6,570 | 6,560 | 2.82 | 392 | 12M | 79B |
| 1403/11/06 | 6,350 | 6,270 | 6,550 | 6,380 | (0.47) | 206 | 4M | 24B |
| 1403/11/03 | 6,360 | 6,260 | 6,510 | 6,410 | 1.26 | 225 | 3M | 19B |
| 1403/11/02 | 6,590 | 6,270 | 6,630 | 6,330 | (2.01) | 364 | 8M | 50B |
| 1403/11/01 | 6,460 | 6,460 | 6,630 | 6,460 | (2.86) | 169 | 6M | 40B |
| 1403/10/26 | 7,310 | 7,070 | 7,350 | 7,110 | (2.34) | 912 | 18M | 125B |
| 1403/10/24 | 7,110 | 7,110 | 7,370 | 7,280 | 1.68 | 357 | 6M | 43B |
| 1403/10/23 | 7,350 | 7,020 | 7,390 | 7,160 | (0.83) | 459 | 9M | 64B |
| 1403/10/22 | 7,060 | 7,060 | 7,240 | 7,220 | 2.70 | 908 | 27M | 192B |
| 1403/10/19 | 7,140 | 6,890 | 7,140 | 7,030 | 0.72 | 848 | 19M | 137B |
| 1403/10/18 | 7,120 | 6,800 | 7,160 | 6,980 | 0.29 | 1,211 | 24M | 167B |
| 1403/10/17 | 6,890 | 6,680 | 7,020 | 6,960 | 2.05 | 1,152 | 31M | 217B |
| 1403/10/16 | 6,830 | 6,670 | 6,830 | 6,820 | 2.71 | 1,168 | 34M | 233B |
| 1403/10/15 | 6,640 | 6,640 | 6,640 | 6,640 | 2.95 | 93 | 5M | 31B |
| 1403/10/12 | 6,460 | 6,370 | 6,460 | 6,450 | 2.71 | 428 | 7M | 47B |
| 1403/10/11 | 6,020 | 5,970 | 6,330 | 6,280 | 2.11 | 575 | 18M | 112B |
| 1403/10/10 | 6,300 | 6,110 | 6,360 | 6,150 | (2.23) | 338 | 7M | 40B |
| 1403/10/09 | 6,300 | 6,180 | 6,540 | 6,290 | (1.26) | 547 | 11M | 67B |
| 1403/10/08 | 6,420 | 6,250 | 6,600 | 6,370 | (0.93) | 396 | 6M | 39B |
| 1403/10/05 | 6,510 | 6,410 | 6,700 | 6,430 | (2.58) | 465 | 11M | 72B |
| 1403/10/04 | 6,800 | 6,560 | 6,920 | 6,600 | (2.37) | 700 | 19M | 128B |
| 1403/10/03 | 6,650 | 6,630 | 6,790 | 6,760 | 2.42 | 566 | 20M | 134B |
| 1403/10/02 | 6,650 | 6,300 | 6,650 | 6,600 | 2.17 | 760 | 28M | 182B |
| 1403/10/01 | 6,460 | 6,410 | 6,460 | 6,460 | 2.87 | 365 | 19M | 120B |
| 1403/09/28 | 6,280 | 6,280 | 6,280 | 6,280 | (2.94) | 265 | 10M | 60B |
| 1403/09/27 | 6,440 | 6,440 | 6,440 | 6,470 | (2.41) | 79 | 2M | 12B |
| 1403/09/26 | 6,850 | 6,610 | 6,850 | 6,630 | (2.64) | 532 | 19M | 126B |
| 1403/09/25 | 7,090 | 6,780 | 7,100 | 6,810 | (2.44) | 1,097 | 31M | 211B |
| 1403/09/24 | 7,000 | 6,850 | 7,000 | 6,980 | 2.65 | 628 | 16M | 114B |
| 1403/09/21 | 6,760 | 6,630 | 6,810 | 6,800 | 2.72 | 679 | 13M | 86B |
| 1403/09/20 | 6,680 | 6,390 | 6,680 | 6,620 | 2.00 | 815 | 24M | 160B |
| 1403/09/19 | 6,470 | 6,320 | 6,500 | 6,490 | 2.69 | 577 | 32M | 207B |
| 1403/09/18 | 6,490 | 6,170 | 6,520 | 6,320 | (0.63) | 349 | 6M | 40B |
| 1403/09/17 | 6,350 | 6,190 | 6,420 | 6,360 | 1.92 | 945 | 26M | 166B |
| 1403/09/14 | 6,080 | 6,080 | 6,440 | 6,240 | (0.32) | 1,612 | 59M | 370B |
| 1403/09/13 | 6,450 | 6,260 | 6,450 | 6,260 | (2.95) | 162 | 4M | 22B |
| 1403/09/12 | 6,460 | 6,310 | 6,460 | 6,450 | 2.71 | 691 | 34M | 218B |
| 1403/09/11 | 6,280 | 6,230 | 6,280 | 6,280 | 2.95 | 274 | 14M | 85B |
| 1403/09/10 | 6,110 | 6,110 | 6,110 | 6,100 | 2.69 | 89 | 2M | 14B |
| 1403/09/07 | 5,810 | 5,800 | 5,970 | 5,940 | 2.41 | 300 | 14M | 83B |
| 1403/09/06 | 5,800 | 5,700 | 5,800 | 5,800 | 2.84 | 629 | 44M | 257B |
| 1403/09/05 | 5,650 | 5,650 | 5,650 | 5,640 | 2.73 | 55 | 3M | 15B |
| 1403/09/04 | 5,620 | 5,620 | 5,620 | 5,490 | 0.55 | 26 | 470K | 3B |
| 1403/09/03 | 5,160 | 5,160 | 5,460 | 5,460 | 2.84 | 182 | 8M | 41B |
| 1403/08/30 | 5,223 | 5,181 | 5,400 | 5,309 | 0.40 | 141 | 3M | 18B |
| 1403/08/29 | 5,290 | 5,241 | 5,290 | 5,288 | 2.96 | 267 | 11M | 60B |
| 1403/08/28 | 5,000 | 4,994 | 5,143 | 5,136 | 2.84 | 97 | 4M | 21B |
| 1403/08/27 | 5,060 | 4,860 | 5,152 | 4,994 | (0.16) | 91 | 889K | 4B |
| 1403/08/26 | 5,053 | 5,020 | 5,053 | 5,002 | 1.96 | 61 | 2M | 10B |
| 1403/08/23 | 5,011 | 4,790 | 5,069 | 4,906 | (0.49) | 116 | 2M | 12B |
| 1403/08/22 | 4,899 | 4,888 | 5,028 | 4,930 | 0.96 | 142 | 2M | 9B |
| 1403/08/21 | 4,950 | 4,800 | 4,960 | 4,883 | 1.39 | 149 | 2M | 11B |
| 1403/08/20 | 4,839 | 4,768 | 4,869 | 4,816 | 1.86 | 151 | 2M | 11B |
| 1403/08/19 | 4,628 | 4,627 | 4,913 | 4,728 | (0.88) | 289 | 7M | 32B |
| 1403/08/16 | 4,720 | 4,720 | 4,870 | 4,770 | (1.85) | 109 | 2M | 10B |
| 1403/08/15 | 4,810 | 4,780 | 4,810 | 4,860 | (1.22) | 52 | 1M | 6B |
| 1403/08/14 | 4,870 | 4,870 | 4,950 | 4,920 | (1.99) | 52 | 2M | 10B |
| 1403/08/13 | 4,880 | 4,880 | 4,880 | 5,020 | (0.2) | 11 | 240K | 1B |
| 1403/08/12 | 4,990 | 4,990 | 5,000 | 5,030 | (2.14) | 97 | 2M | 10B |
| 1403/08/09 | 5,000 | 5,000 | 5,000 | 5,140 | (0.19) | 39 | 209K | 1B |
| 1403/08/08 | 5,020 | 5,010 | 5,120 | 5,150 | (0.19) | 34 | 212K | 1B |
| 1403/08/07 | 5,320 | 5,020 | 5,320 | 5,160 | (0.19) | 105 | 1M | 6B |
| 1403/08/06 | 4,970 | 4,960 | 5,240 | 5,170 | 1.57 | 219 | 4M | 21B |
| 1403/08/05 | 4,910 | 4,910 | 5,210 | 5,090 | 0.59 | 200 | 5M | 26B |
| 1403/08/02 | 4,910 | 4,910 | 4,910 | 5,060 | 0.0 | 5 | 24K | 117M |
| 1403/08/01 | 4,920 | 4,920 | 4,920 | 5,060 | (0.2) | 7 | 103K | 508M |
| 1403/07/30 | 4,920 | 4,920 | 4,920 | 5,070 | 0.0 | 4 | 17K | 82M |
| 1403/07/29 | 4,920 | 4,920 | 4,920 | 5,070 | 0.0 | 3 | 8K | 40M |
| 1403/07/28 | 4,930 | 4,920 | 4,930 | 5,070 | 0.0 | 14 | 24K | 117M |
| 1403/07/25 | 4,990 | 4,990 | 5,190 | 5,070 | (1.36) | 491 | 1M | 7B |
| 1403/07/24 | 5,040 | 5,040 | 5,050 | 5,140 | (0.96) | 45 | 962K | 5B |
| 1403/07/23 | 5,080 | 5,060 | 5,090 | 5,190 | (0.38) | 36 | 449K | 2B |
| 1403/07/22 | 5,350 | 5,170 | 5,360 | 5,210 | 0.0 | 140 | 355K | 2B |
| 1403/07/21 | 5,170 | 5,090 | 5,170 | 5,210 | (0.57) | 70 | 704K | 4B |
| 1403/07/18 | 5,220 | 5,220 | 5,320 | 5,240 | (0.57) | 147 | 3M | 14B |
| 1403/07/17 | 5,260 | 5,260 | 5,350 | 5,270 | (0.75) | 197 | 6M | 32B |
| 1403/07/16 | 5,260 | 5,260 | 5,260 | 5,310 | 0.0 | 2 | 32K | 166M |
| 1403/07/15 | 5,260 | 5,260 | 5,260 | 5,310 | 0.0 | 3 | 3K | 16M |
| 1403/07/14 | 5,260 | 5,260 | 5,260 | 5,310 | 0.0 | 2 | 2K | 12M |
| 1403/07/11 | 5,260 | 5,260 | 5,260 | 5,310 | 0.0 | 3 | 4K | 20M |
| 1403/07/10 | 5,270 | 5,270 | 5,270 | 5,310 | (0.19) | 13 | 375K | 2B |
| 1403/07/09 | 5,360 | 5,320 | 5,420 | 5,320 | (0.93) | 126 | 3M | 18B |
| 1403/07/08 | 5,360 | 5,360 | 5,460 | 5,370 | (0.74) | 136 | 3M | 18B |
| 1403/07/07 | 5,410 | 5,410 | 5,410 | 5,410 | (0.92) | 35 | 3M | 15B |
| 1403/07/04 | 5,420 | 5,370 | 5,520 | 5,460 | (1.27) | 136 | 2M | 9B |
| 1403/07/03 | 5,350 | 5,340 | 5,540 | 5,530 | 2.79 | 158 | 7M | 37B |
| 1403/07/02 | 5,260 | 5,170 | 5,400 | 5,380 | 2.48 | 212 | 7M | 35B |
| 1403/07/01 | 5,370 | 5,140 | 5,370 | 5,250 | 0.36 | 105 | 1M | 7B |
| 1403/06/28 | 5,232 | 5,122 | 5,232 | 5,231 | 2.97 | 143 | 4M | 21B |
| 1403/06/27 | 4,813 | 4,812 | 5,092 | 5,080 | 2.75 | 136 | 3M | 16B |
| 1403/06/26 | 4,930 | 4,840 | 5,060 | 4,944 | 0.14 | 104 | 2M | 10B |
| 1403/06/25 | 4,949 | 4,735 | 4,949 | 4,937 | 2.75 | 213 | 5M | 25B |
| 1403/06/24 | 4,902 | 4,902 | 4,902 | 4,805 | 0.95 | 21 | 989K | 5B |
| 1403/06/21 | 4,886 | 4,886 | 4,886 | 4,760 | 0.34 | 14 | 366K | 2B |
| 1403/06/20 | 4,777 | 4,733 | 4,833 | 4,744 | 1.09 | 67 | 1M | 7B |
| 1403/06/19 | 4,505 | 4,505 | 4,769 | 4,693 | 1.34 | 300 | 10M | 45B |
| 1403/06/18 | 4,775 | 4,499 | 4,777 | 4,631 | (0.15) | 106 | 804K | 4B |
| 1403/06/17 | 4,608 | 4,550 | 4,680 | 4,638 | 2.07 | 72 | 2M | 11B |
| 1403/06/13 | 4,613 | 4,460 | 4,613 | 4,544 | 0.46 | 86 | 2M | 8B |
| 1403/06/11 | 4,536 | 4,536 | 4,536 | 4,523 | 1.69 | 52 | 3M | 13B |
| 1403/06/10 | 4,451 | 4,451 | 4,451 | 4,448 | 1.92 | 54 | 3M | 15B |
| 1403/06/07 | 4,246 | 4,246 | 4,410 | 4,364 | 0.93 | 84 | 3M | 12B |
| 1403/06/06 | 4,335 | 4,321 | 4,434 | 4,324 | (1.93) | 139 | 4M | 15B |
| 1403/06/05 | 4,450 | 4,326 | 4,450 | 4,409 | (0.11) | 68 | 254K | 1B |
| 1403/06/03 | 4,400 | 4,391 | 4,444 | 4,414 | (1.47) | 193 | 3M | 12B |
| 1403/05/31 | 4,460 | 4,460 | 4,470 | 4,480 | (1.56) | 117 | 3M | 11B |
| 1403/05/30 | 4,500 | 4,483 | 4,500 | 4,551 | (0.5) | 74 | 818K | 4B |
| 1403/05/29 | 4,575 | 4,490 | 4,576 | 4,574 | (0.02) | 27 | 369K | 2B |
| 1403/05/28 | 4,619 | 4,618 | 4,655 | 4,575 | 0.09 | 36 | 152K | 706M |
| 1403/05/27 | 4,580 | 4,570 | 4,618 | 4,571 | 0.02 | 28 | 113K | 521M |
| 1403/05/24 | 4,529 | 4,529 | 4,594 | 4,570 | (0.09) | 50 | 287K | 1B |
| 1403/05/23 | 4,530 | 4,529 | 4,530 | 4,574 | 0.0 | 4 | 31K | 138M |
| 1403/05/22 | 4,584 | 4,530 | 4,584 | 4,574 | (0.02) | 20 | 76K | 344M |
| 1403/05/21 | 4,590 | 4,536 | 4,590 | 4,575 | (0.13) | 30 | 434K | 2B |
| 1403/05/20 | 4,551 | 4,551 | 4,553 | 4,581 | (0.33) | 102 | 1M | 5B |
| 1403/05/16 | 4,552 | 4,552 | 4,552 | 4,596 | (0.02) | 14 | 46K | 209M |
| 1403/05/15 | 4,593 | 4,554 | 4,593 | 4,597 | (0.07) | 530 | 383K | 2B |
| 1403/05/14 | 4,562 | 4,562 | 4,562 | 4,600 | (0.17) | 557 | 573K | 3B |
| 1403/05/13 | 4,820 | 4,531 | 4,820 | 4,608 | (4.4) | 554 | 3M | 12B |
| 1403/05/10 | 4,820 | 4,820 | 4,860 | 4,820 | (5.86) | 170 | 4M | 18B |
| 1403/05/09 | 5,000 | 4,970 | 5,060 | 5,120 | (0.39) | 85 | 352K | 2B |
| 1403/05/08 | 5,090 | 4,960 | 5,190 | 5,140 | (1.72) | 324 | 1M | 6B |
| 1403/05/06 | 5,020 | 5,020 | 5,190 | 5,230 | (0.19) | 46 | 171K | 868M |
| 1403/05/03 | 5,210 | 5,140 | 5,230 | 5,240 | 0.0 | 21 | 64K | 334M |
| 1403/05/02 | 5,200 | 5,120 | 5,380 | 5,240 | 0.38 | 138 | 1M | 5B |
| 1403/05/01 | 4,940 | 4,940 | 5,210 | 5,220 | 0.0 | 59 | 191K | 987M |
| 1403/04/31 | 5,380 | 5,070 | 5,380 | 5,220 | (3.15) | 785 | 2M | 10B |
| 1403/04/30 | 5,590 | 5,230 | 5,590 | 5,390 | (0.37) | 743 | 961K | 5B |
| 1403/04/27 | 5,510 | 5,370 | 5,570 | 5,410 | 0.56 | 57 | 2M | 9B |
| 1403/04/24 | 5,500 | 5,200 | 5,640 | 5,380 | (2.0) | 1,190 | 2M | 8B |
| 1403/04/23 | 5,240 | 5,210 | 5,590 | 5,490 | (0.72) | 1,042 | 2M | 8B |
| 1403/04/20 | 5,410 | 5,290 | 5,430 | 5,530 | (0.36) | 89 | 357K | 2B |
| 1403/04/19 | 5,430 | 5,350 | 5,690 | 5,550 | (0.54) | 122 | 762K | 4B |
| 1403/04/18 | 5,420 | 5,400 | 5,700 | 5,580 | 0.0 | 130 | 681K | 4B |
| 1403/04/17 | 5,680 | 5,500 | 5,800 | 5,580 | 0.0 | 89 | 546K | 3B |
| 1403/04/16 | 5,570 | 5,430 | 5,580 | 5,580 | 5.88 | 109 | 4M | 22B |
| 1403/04/13 | 5,420 | 5,240 | 5,430 | 5,270 | 0.38 | 211 | 2M | 9B |
| 1403/04/12 | 5,450 | 5,190 | 5,450 | 5,250 | 0.38 | 169 | 1M | 7B |
| 1403/04/11 | 5,470 | 5,070 | 5,470 | 5,230 | (0.76) | 220 | 2M | 8B |
| 1403/04/10 | 5,260 | 5,230 | 5,410 | 5,270 | (5.22) | 413 | 3M | 15B |
| 1403/04/09 | 5,740 | 5,410 | 5,740 | 5,560 | (0.36) | 114 | 622K | 3B |
| 1403/04/06 | 5,630 | 5,490 | 5,680 | 5,580 | 0.0 | 146 | 776K | 4B |
| 1403/04/04 | 5,480 | 5,480 | 5,690 | 5,580 | 0.0 | 61 | 417K | 2B |
| 1403/04/03 | 5,610 | 5,500 | 5,690 | 5,580 | (0.18) | 706 | 10M | 58B |
| 1403/04/02 | 5,740 | 5,530 | 5,740 | 5,590 | (0.89) | 687 | 2M | 12B |
| 1403/03/30 | 5,690 | 5,630 | 5,740 | 5,640 | 0.0 | 86 | 395K | 2B |
| 1403/03/29 | 5,730 | 5,620 | 5,730 | 5,640 | 0.36 | 353 | 1M | 7B |
| 1403/03/27 | 5,570 | 5,540 | 5,700 | 5,620 | (0.53) | 103 | 732K | 4B |
| 1403/03/26 | 5,740 | 5,590 | 5,740 | 5,650 | (0.18) | 82 | 372K | 2B |
| 1403/03/23 | 5,560 | 5,560 | 5,720 | 5,660 | 0.0 | 334 | 2M | 9B |
| 1403/03/22 | 5,700 | 5,630 | 5,760 | 5,660 | 0.18 | 70 | 245K | 1B |
| 1403/03/21 | 5,740 | 5,680 | 5,740 | 5,650 | 0.36 | 71 | 623K | 4B |
| 1403/03/20 | 5,530 | 5,530 | 5,730 | 5,630 | (0.18) | 47 | 312K | 2B |
| 1403/03/19 | 5,620 | 5,620 | 5,690 | 5,640 | (1.57) | 68 | 2M | 12B |
| 1403/03/16 | 5,820 | 5,640 | 5,820 | 5,730 | (0.35) | 54 | 401K | 2B |
| 1403/03/13 | 5,800 | 5,690 | 5,800 | 5,750 | (0.86) | 46 | 1M | 7B |
| 1403/03/12 | 5,880 | 5,680 | 5,900 | 5,800 | 0.17 | 86 | 715K | 4B |
| 1403/03/09 | 5,850 | 5,700 | 5,880 | 5,790 | 0.35 | 135 | 597K | 3B |
| 1403/03/08 | 5,750 | 5,710 | 5,820 | 5,770 | (0.86) | 165 | 1M | 7B |
| 1403/03/07 | 5,820 | 5,820 | 5,830 | 5,820 | (1.85) | 71 | 3M | 15B |
| 1403/03/06 | 5,840 | 5,840 | 5,840 | 5,930 | (0.34) | 16 | 518K | 3B |
| 1403/03/05 | 5,880 | 5,850 | 6,050 | 5,950 | (0.17) | 48 | 468K | 3B |
| 1403/03/01 | 5,960 | 5,960 | 6,090 | 5,960 | (1.97) | 112 | 3M | 18B |
| 1403/02/30 | 6,050 | 5,920 | 6,050 | 6,080 | (2.41) | 92 | 1M | 7B |
| 1403/02/29 | 6,360 | 6,090 | 6,370 | 6,230 | (0.32) | 93 | 610K | 4B |
| 1403/02/26 | 6,370 | 6,060 | 6,370 | 6,250 | (0.32) | 101 | 731K | 5B |
| 1403/02/25 | 6,080 | 6,060 | 6,420 | 6,270 | 1.13 | 157 | 2M | 11B |
| 1403/02/24 | 6,270 | 6,050 | 6,310 | 6,200 | (0.64) | 102 | 3M | 16B |
| 1403/02/23 | 6,160 | 6,130 | 6,290 | 6,240 | (0.48) | 113 | 1M | 7B |
| 1403/02/22 | 6,490 | 6,130 | 6,490 | 6,270 | (2.79) | 204 | 2M | 11B |
| 1403/02/19 | 6,470 | 6,390 | 6,500 | 6,450 | (0.15) | 105 | 725K | 5B |
| 1403/02/18 | 6,430 | 6,430 | 6,680 | 6,460 | 0.0 | 80 | 341K | 2B |
| 1403/02/17 | 6,500 | 6,380 | 6,590 | 6,460 | (2.42) | 542 | 2M | 13B |
| 1403/02/16 | 6,840 | 6,490 | 6,850 | 6,620 | (0.15) | 141 | 811K | 5B |
| 1403/02/12 | 6,710 | 6,590 | 6,860 | 6,630 | 0.0 | 87 | 419K | 3B |
| 1403/02/11 | 6,530 | 6,530 | 6,810 | 6,630 | (0.15) | 100 | 439K | 3B |
| 1403/02/10 | 6,700 | 6,530 | 6,870 | 6,640 | (0.6) | 517 | 2M | 12B |
| 1403/02/09 | 7,060 | 6,640 | 7,060 | 6,680 | (4.3) | 963 | 3M | 21B |
| 1403/02/08 | 7,080 | 6,930 | 7,080 | 6,980 | 0.58 | 139 | 1M | 10B |
| 1403/02/05 | 6,990 | 6,900 | 7,070 | 6,940 | 0.43 | 207 | 2M | 15B |
| 1403/02/04 | 7,070 | 6,750 | 7,070 | 6,910 | 1.02 | 204 | 2M | 12B |
| 1403/02/03 | 7,100 | 6,700 | 7,100 | 6,840 | (2.56) | 417 | 4M | 26B |
| 1403/02/02 | 7,600 | 7,000 | 7,600 | 7,020 | (4.62) | 479 | 6M | 40B |
| 1403/02/01 | 7,290 | 7,180 | 7,370 | 7,360 | 4.84 | 63 | 572K | 4B |
| 1403/01/29 | 7,040 | 6,930 | 7,040 | 7,020 | 0.57 | 35 | 282K | 2B |
| 1403/01/28 | 7,120 | 6,980 | 7,120 | 6,980 | (0.99) | 82 | 2M | 12B |
| 1403/01/27 | 6,940 | 6,940 | 7,080 | 7,050 | 0.57 | 101 | 2M | 13B |
| 1403/01/26 | 7,010 | 7,010 | 7,010 | 7,010 | (0.99) | 6 | 18K | 123M |
| 1403/01/25 | 7,320 | 7,070 | 7,500 | 7,080 | (4.84) | 219 | 5M | 37B |
| 1403/01/21 | 7,760 | 7,310 | 7,760 | 7,440 | (1.33) | 104 | 399K | 3B |
| 1403/01/20 | 7,750 | 7,490 | 7,800 | 7,540 | (1.69) | 230 | 2M | 14B |
| 1403/01/19 | 7,790 | 7,520 | 7,790 | 7,670 | (1.29) | 69 | 537K | 4B |
| 1403/01/18 | 7,530 | 7,410 | 7,930 | 7,770 | 1.04 | 180 | 3M | 25B |
| 1403/01/15 | 7,460 | 7,460 | 7,950 | 7,690 | 0.0 | 108 | 314K | 2B |
| 1403/01/14 | 7,720 | 7,450 | 7,800 | 7,690 | (1.66) | 53 | 373K | 3B |
| 1403/01/11 | 7,980 | 7,770 | 7,980 | 7,820 | 0.26 | 53 | 556K | 4B |
| 1403/01/08 | 7,950 | 7,650 | 8,000 | 7,800 | (1.89) | 144 | 1M | 8B |
| 1403/01/07 | 7,990 | 7,780 | 8,000 | 7,950 | (0.25) | 76 | 634K | 5B |
| 1403/01/06 | 7,990 | 7,810 | 8,110 | 7,970 | 2.18 | 83 | 521K | 4B |
| 1403/01/05 | 7,910 | 7,700 | 7,950 | 7,800 | 1.69 | 176 | 2M | 12B |
| 1402/12/28 | 7,790 | 7,600 | 7,790 | 7,670 | 1.59 | 81 | 2M | 14B |
| 1402/12/27 | 7,650 | 7,470 | 7,700 | 7,550 | 1.62 | 196 | 5M | 40B |
| 1402/12/26 | 7,500 | 7,320 | 7,730 | 7,430 | (0.8) | 165 | 1M | 11B |
| 1402/12/23 | 7,800 | 7,460 | 7,840 | 7,490 | (4.59) | 390 | 6M | 41B |
| 1402/12/22 | 7,880 | 7,570 | 8,130 | 7,850 | (0.51) | 129 | 1M | 9B |
| 1402/12/21 | 8,160 | 7,790 | 8,160 | 7,890 | (3.78) | 213 | 4M | 30B |
| 1402/12/20 | 8,310 | 8,130 | 8,350 | 8,200 | (1.68) | 166 | 596K | 5B |
| 1402/12/16 | 8,180 | 8,180 | 8,360 | 8,340 | 4.64 | 230 | 3M | 22B |
| 1402/12/15 | 8,010 | 7,890 | 8,180 | 7,970 | (1.48) | 188 | 3M | 22B |
| 1402/12/14 | 8,250 | 7,910 | 8,330 | 8,090 | (1.94) | 109 | 853K | 7B |
| 1402/12/13 | 8,170 | 7,910 | 8,330 | 8,250 | 3.90 | 110 | 985K | 8B |
| 1402/12/12 | 7,990 | 7,750 | 8,100 | 7,940 | 1.28 | 73 | 914K | 7B |
| 1402/12/09 | 7,950 | 7,770 | 8,080 | 7,840 | 0.64 | 64 | 343K | 3B |
| 1402/12/08 | 7,890 | 7,700 | 7,930 | 7,790 | 0.26 | 116 | 511K | 4B |
| 1402/12/07 | 7,980 | 7,600 | 7,980 | 7,770 | (0.26) | 160 | 4M | 29B |
| 1402/12/05 | 7,740 | 7,620 | 7,970 | 7,790 | (0.13) | 83 | 337K | 3B |
| 1402/12/02 | 7,840 | 7,650 | 7,910 | 7,800 | (0.26) | 131 | 855K | 7B |
| 1402/12/01 | 8,000 | 7,700 | 8,000 | 7,820 | (1.26) | 91 | 1M | 10B |
| 1402/11/30 | 8,010 | 7,770 | 8,010 | 7,920 | 2.46 | 109 | 813K | 6B |
| 1402/11/29 | 7,700 | 7,610 | 7,800 | 7,730 | 1.18 | 94 | 1M | 10B |
| 1402/11/28 | 7,750 | 7,520 | 7,930 | 7,640 | (1.04) | 198 | 1M | 11B |
| 1402/11/25 | 7,800 | 7,650 | 7,860 | 7,720 | (0.9) | 83 | 308K | 2B |
| 1402/11/24 | 7,730 | 7,730 | 7,900 | 7,790 | 0.52 | 103 | 1M | 8B |
| 1402/11/23 | 8,090 | 7,650 | 8,090 | 7,750 | (2.15) | 152 | 1M | 9B |
| 1402/11/21 | 8,130 | 7,820 | 8,130 | 7,920 | (1.0) | 130 | 466K | 4B |
| 1402/11/18 | 8,000 | 7,890 | 8,120 | 8,000 | (0.37) | 126 | 526K | 4B |
| 1402/11/17 | 7,810 | 7,810 | 8,180 | 8,030 | (0.12) | 560 | 1M | 8B |
| 1402/11/16 | 8,030 | 7,970 | 8,190 | 8,040 | (0.99) | 592 | 1M | 11B |
| 1402/11/15 | 8,270 | 7,970 | 8,320 | 8,120 | 0.74 | 203 | 942K | 8B |
| 1402/11/14 | 8,090 | 7,870 | 8,180 | 8,060 | 1.90 | 347 | 2M | 15B |
| 1402/11/11 | 8,020 | 7,850 | 8,070 | 7,910 | (0.5) | 267 | 943K | 7B |
| 1402/11/10 | 7,950 | 7,820 | 8,210 | 7,950 | (1.61) | 865 | 2M | 14B |
| 1402/11/09 | 8,200 | 7,920 | 8,300 | 8,080 | (1.82) | 679 | 5M | 39B |
| 1402/11/08 | 8,390 | 8,100 | 8,390 | 8,230 | 0.49 | 259 | 1M | 9B |
| 1402/11/07 | 8,200 | 8,000 | 8,360 | 8,190 | 1.87 | 245 | 1M | 11B |
| 1402/11/04 | 7,650 | 7,650 | 8,060 | 8,040 | 4.69 | 288 | 7M | 59B |
| 1402/11/03 | 7,600 | 7,400 | 7,940 | 7,680 | (0.78) | 307 | 3M | 20B |
| 1402/11/02 | 8,020 | 7,690 | 8,080 | 7,740 | (4.33) | 246 | 3M | 25B |
| 1402/10/26 | 8,650 | 8,500 | 8,790 | 8,630 | (0.23) | 301 | 2M | 21B |
| 1402/10/25 | 8,750 | 8,550 | 8,800 | 8,650 | (1.48) | 185 | 1M | 9B |
| 1402/10/24 | 8,900 | 8,680 | 8,930 | 8,780 | (0.9) | 177 | 1M | 11B |
| 1402/10/23 | 8,810 | 8,700 | 8,940 | 8,860 | 0.0 | 200 | 3M | 26B |
| 1402/10/20 | 8,850 | 8,750 | 9,100 | 8,860 | (0.89) | 198 | 2M | 13B |
| 1402/10/19 | 8,990 | 8,570 | 9,100 | 8,940 | 1.02 | 253 | 5M | 48B |
| 1402/10/18 | 8,800 | 8,710 | 8,930 | 8,850 | 0.80 | 140 | 3M | 25B |
| 1402/10/17 | 8,900 | 8,600 | 9,040 | 8,780 | (1.57) | 222 | 2M | 21B |
| 1402/10/16 | 8,940 | 8,860 | 9,030 | 8,920 | (0.45) | 839 | 2M | 21B |
| 1402/10/13 | 8,990 | 8,860 | 9,090 | 8,960 | 1.47 | 154 | 3M | 29B |
| 1402/10/12 | 8,950 | 8,700 | 9,060 | 8,830 | (1.67) | 355 | 3M | 25B |
| 1402/10/11 | 8,800 | 8,800 | 9,070 | 8,980 | 0.56 | 144 | 1M | 10B |
| 1402/10/10 | 9,000 | 8,880 | 9,070 | 8,930 | (0.56) | 179 | 3M | 22B |
| 1402/10/09 | 9,040 | 8,860 | 9,040 | 8,980 | 1.35 | 339 | 3M | 23B |
| 1402/10/06 | 8,890 | 8,610 | 8,970 | 8,860 | 1.72 | 414 | 2M | 16B |
| 1402/10/05 | 8,780 | 8,600 | 8,890 | 8,710 | (2.02) | 438 | 4M | 34B |
| 1402/10/04 | 9,030 | 8,830 | 9,030 | 8,890 | 0.23 | 253 | 3M | 25B |
| 1402/10/03 | 8,780 | 8,770 | 9,060 | 8,870 | 0.11 | 732 | 6M | 57B |
| 1402/10/02 | 8,830 | 8,700 | 9,020 | 8,860 | 0.23 | 465 | 4M | 39B |
| 1402/09/29 | 8,990 | 8,700 | 9,020 | 8,840 | (0.56) | 462 | 6M | 53B |
| 1402/09/28 | 8,950 | 8,540 | 9,030 | 8,890 | 0.57 | 664 | 7M | 64B |
| 1402/09/27 | 8,490 | 8,490 | 8,850 | 8,840 | 4.86 | 647 | 14M | 121B |
| 1402/09/25 | 8,290 | 8,250 | 8,490 | 8,430 | 2.31 | 239 | 7M | 58B |
| 1402/09/22 | 8,170 | 8,170 | 8,340 | 8,240 | 0.0 | 233 | 3M | 24B |
| 1402/09/21 | 8,510 | 8,170 | 8,510 | 8,240 | (0.96) | 361 | 6M | 45B |
| 1402/09/20 | 8,510 | 8,200 | 8,580 | 8,320 | (1.65) | 714 | 11M | 87B |
| 1402/09/19 | 8,460 | 8,240 | 8,590 | 8,460 | 0.71 | 412 | 5M | 44B |
| 1402/09/14 | 8,410 | 8,290 | 8,530 | 8,400 | 0.48 | 407 | 7M | 58B |
| 1402/09/13 | 8,390 | 8,160 | 8,610 | 8,360 | 0.84 | 628 | 11M | 90B |
| 1402/09/12 | 8,160 | 7,970 | 8,350 | 8,290 | 4.15 | 426 | 8M | 62B |
| 1402/09/11 | 7,900 | 7,720 | 8,160 | 7,960 | 1.27 | 420 | 5M | 43B |
| 1402/09/08 | 7,900 | 7,770 | 8,090 | 7,860 | 1.16 | 326 | 4M | 31B |
| 1402/09/07 | 7,700 | 7,670 | 7,900 | 7,770 | 0.39 | 193 | 2M | 19B |
| 1402/09/06 | 7,720 | 7,600 | 7,890 | 7,740 | (0.64) | 283 | 2M | 19B |
| 1402/09/05 | 7,970 | 7,670 | 7,970 | 7,790 | (0.26) | 416 | 3M | 21B |
| 1402/09/04 | 7,810 | 7,620 | 8,000 | 7,810 | (1.39) | 161 | 1M | 10B |
| 1402/09/01 | 7,850 | 7,800 | 8,010 | 7,920 | 0.51 | 150 | 1M | 9B |
| 1402/08/30 | 7,830 | 7,810 | 8,060 | 7,880 | (1.62) | 168 | 1M | 11B |
| 1402/08/29 | 8,220 | 7,880 | 8,220 | 8,010 | (1.48) | 157 | 2M | 13B |
| 1402/08/28 | 8,100 | 8,060 | 8,290 | 8,130 | (0.85) | 193 | 3M | 21B |
| 1402/08/27 | 8,350 | 8,100 | 8,450 | 8,200 | (3.07) | 222 | 2M | 14B |
| 1402/08/24 | 8,500 | 8,270 | 8,600 | 8,460 | 3.17 | 366 | 6M | 51B |
| 1402/08/21 | 8,260 | 8,070 | 8,310 | 8,200 | 0.74 | 165 | 1M | 11B |
| 1402/08/20 | 8,330 | 8,050 | 8,350 | 8,140 | (0.73) | 208 | 2M | 19B |
| 1402/08/17 | 8,400 | 8,040 | 8,440 | 8,200 | (1.32) | 408 | 10M | 79B |
| 1402/08/16 | 8,090 | 7,950 | 8,340 | 8,310 | 4.53 | 500 | 12M | 101B |
| 1402/08/15 | 7,880 | 7,710 | 8,140 | 7,950 | 2.05 | 346 | 5M | 37B |
| 1402/08/14 | 7,720 | 7,710 | 7,850 | 7,790 | 1.96 | 237 | 2M | 17B |
| 1402/08/13 | 7,620 | 7,510 | 7,930 | 7,640 | 0.79 | 226 | 2M | 15B |
| 1402/08/10 | 7,530 | 7,470 | 7,850 | 7,580 | (3.56) | 147 | 3M | 22B |
| 1402/08/09 | 8,090 | 7,630 | 8,090 | 7,860 | (0.51) | 195 | 2M | 14B |
| 1402/08/08 | 7,540 | 7,540 | 7,910 | 7,900 | 4.77 | 278 | 5M | 43B |
| 1402/08/07 | 7,500 | 7,410 | 7,590 | 7,540 | 4.29 | 195 | 2M | 15B |
| 1402/08/06 | 7,500 | 7,210 | 7,650 | 7,230 | (4.62) | 341 | 13M | 93B |
| 1402/08/03 | 7,440 | 7,300 | 7,720 | 7,580 | 2.99 | 257 | 2M | 17B |
| 1402/08/02 | 7,500 | 7,230 | 7,570 | 7,360 | (1.21) | 166 | 2M | 12B |
| 1402/08/01 | 7,510 | 7,360 | 7,670 | 7,450 | (2.74) | 434 | 4M | 30B |
| 1402/07/30 | 7,560 | 7,510 | 7,760 | 7,660 | (0.65) | 212 | 1M | 11B |
| 1402/07/29 | 7,600 | 7,570 | 7,880 | 7,710 | (0.9) | 395 | 3M | 20B |
| 1402/07/26 | 7,940 | 7,590 | 7,980 | 7,780 | 0.26 | 694 | 5M | 41B |
| 1402/07/25 | 7,480 | 7,480 | 7,850 | 7,760 | 3.74 | 346 | 6M | 43B |
| 1402/07/24 | 7,380 | 7,240 | 7,490 | 7,480 | 4.76 | 495 | 10M | 78B |
| 1402/07/23 | 7,330 | 7,080 | 7,330 | 7,140 | 0.14 | 125 | 1M | 10B |
| 1402/07/22 | 7,270 | 6,990 | 7,270 | 7,130 | (0.14) | 239 | 3M | 24B |
| 1402/07/19 | 7,060 | 7,060 | 7,290 | 7,140 | 1.13 | 139 | 2M | 11B |
| 1402/07/18 | 6,930 | 6,910 | 7,220 | 7,060 | (0.42) | 198 | 1M | 9B |
| 1402/07/17 | 7,210 | 6,950 | 7,560 | 7,090 | (1.53) | 202 | 1M | 10B |
| 1402/07/16 | 7,400 | 7,200 | 7,400 | 7,200 | (4.89) | 454 | 16M | 117B |
| 1402/07/15 | 7,600 | 7,450 | 7,870 | 7,570 | (1.94) | 264 | 5M | 35B |
| 1402/07/12 | 7,900 | 7,550 | 7,980 | 7,720 | (1.4) | 225 | 3M | 24B |
| 1402/07/10 | 7,720 | 7,670 | 7,970 | 7,830 | 0.13 | 187 | 3M | 24B |
| 1402/07/09 | 8,070 | 7,590 | 8,070 | 7,820 | (2.01) | 231 | 3M | 22B |
| 1402/07/08 | 8,000 | 7,900 | 8,120 | 7,980 | (2.09) | 472 | 2M | 17B |
| 1402/07/05 | 8,290 | 8,010 | 8,290 | 8,150 | 1.49 | 244 | 2M | 15B |
| 1402/07/04 | 7,900 | 7,820 | 8,290 | 8,030 | 1.65 | 356 | 3M | 23B |
| 1402/07/03 | 8,150 | 7,830 | 8,150 | 7,900 | (1.0) | 216 | 2M | 12B |
| 1402/07/01 | 7,970 | 7,960 | 8,080 | 7,980 | (0.37) | 134 | 2M | 16B |
| 1402/06/29 | 8,010 | 7,970 | 8,110 | 8,010 | (0.87) | 146 | 2M | 14B |
| 1402/06/28 | 8,290 | 8,050 | 8,290 | 8,080 | (0.49) | 162 | 1M | 12B |
| 1402/06/27 | 8,330 | 8,080 | 8,330 | 8,120 | (1.34) | 373 | 6M | 50B |
| 1402/06/26 | 8,110 | 8,110 | 8,300 | 8,230 | 0.61 | 184 | 1M | 11B |
| 1402/06/22 | 8,300 | 8,120 | 8,310 | 8,180 | (0.49) | 177 | 1M | 11B |
| 1402/06/21 | 8,280 | 8,150 | 8,390 | 8,220 | 0.0 | 365 | 3M | 28B |
| 1402/06/20 | 8,350 | 8,160 | 8,350 | 8,220 | (0.48) | 382 | 3M | 23B |
| 1402/06/19 | 8,300 | 8,100 | 8,340 | 8,260 | (0.72) | 315 | 3M | 25B |
| 1402/06/18 | 8,200 | 8,190 | 8,490 | 8,320 | (0.24) | 572 | 3M | 27B |
| 1402/06/14 | 8,540 | 8,250 | 8,540 | 8,340 | 0.12 | 420 | 3M | 27B |
| 1402/06/13 | 8,490 | 8,200 | 8,490 | 8,330 | (1.19) | 549 | 4M | 36B |
| 1402/06/12 | 8,500 | 8,220 | 8,650 | 8,430 | (2.2) | 681 | 5M | 38B |
| 1402/06/11 | 8,490 | 8,260 | 8,720 | 8,620 | 3.73 | 805 | 8M | 73B |
| 1402/06/08 | 8,270 | 8,120 | 8,400 | 8,310 | 0.48 | 318 | 4M | 34B |
| 1402/06/07 | 8,430 | 8,150 | 8,430 | 8,270 | (1.08) | 416 | 3M | 27B |
| 1402/06/06 | 8,480 | 8,220 | 8,560 | 8,360 | (1.07) | 720 | 5M | 44B |
| 1402/06/05 | 8,370 | 8,150 | 8,480 | 8,450 | 4.58 | 680 | 18M | 148B |
| 1402/06/04 | 7,590 | 7,590 | 8,110 | 8,080 | 4.53 | 403 | 8M | 62B |
| 1402/06/01 | 7,900 | 7,500 | 7,970 | 7,730 | (0.9) | 714 | 5M | 37B |
| 1402/05/31 | 8,040 | 7,660 | 8,040 | 7,800 | (1.64) | 476 | 4M | 30B |
| 1402/05/30 | 7,760 | 7,710 | 7,950 | 7,930 | 4.62 | 518 | 7M | 59B |
| 1402/05/29 | 7,560 | 7,300 | 7,750 | 7,580 | 0.80 | 359 | 4M | 31B |
| 1402/05/28 | 7,700 | 7,410 | 7,720 | 7,520 | (2.46) | 534 | 3M | 25B |
| 1402/05/25 | 7,960 | 7,580 | 7,960 | 7,710 | (2.03) | 327 | 3M | 24B |
| 1402/05/24 | 8,000 | 7,810 | 8,150 | 7,870 | (4.26) | 493 | 7M | 53B |
| 1402/05/23 | 8,100 | 8,070 | 8,400 | 8,220 | 1.11 | 391 | 4M | 34B |
| 1402/05/22 | 8,010 | 7,900 | 8,300 | 8,130 | 0.74 | 569 | 6M | 48B |
| 1402/05/21 | 8,310 | 8,060 | 8,310 | 8,070 | (4.83) | 895 | 22M | 181B |
| 1402/05/18 | 8,450 | 8,250 | 8,650 | 8,480 | 2.54 | 1,304 | 11M | 97B |
| 1402/05/17 | 8,010 | 8,000 | 8,400 | 8,270 | 1.97 | 857 | 11M | 87B |
| 1402/05/16 | 7,900 | 7,810 | 8,230 | 8,110 | 0.62 | 747 | 12M | 97B |
| 1402/05/15 | 8,200 | 7,900 | 8,280 | 8,060 | (2.89) | 1,069 | 11M | 85B |
| 1402/05/14 | 8,350 | 8,120 | 8,360 | 8,300 | 4.14 | 1,237 | 25M | 204B |
| 1402/05/10 | 7,680 | 7,680 | 7,990 | 7,970 | 4.73 | 1,301 | 30M | 238B |
| 1402/05/09 | 7,680 | 7,490 | 7,690 | 7,610 | 1.47 | 422 | 5M | 37B |
| 1402/05/08 | 7,630 | 7,280 | 7,650 | 7,500 | 0.13 | 569 | 9M | 69B |
| 1402/05/07 | 7,300 | 7,300 | 7,730 | 7,490 | 1.35 | 1,031 | 13M | 95B |
| 1402/05/04 | 7,230 | 7,230 | 7,580 | 7,390 | (1.6) | 328 | 3M | 24B |
| 1402/05/03 | 7,660 | 7,230 | 7,830 | 7,510 | 0.13 | 746 | 9M | 65B |
| 1402/05/02 | 7,250 | 7,250 | 7,510 | 7,500 | 4.75 | 403 | 10M | 77B |
| 1402/05/01 | 7,070 | 6,940 | 7,180 | 7,160 | 4.68 | 442 | 8M | 55B |
| 1402/04/31 | 6,890 | 6,650 | 7,120 | 6,840 | 0.59 | 500 | 6M | 42B |
| 1402/04/28 | 6,700 | 6,510 | 6,900 | 6,800 | 3.34 | 819 | 11M | 78B |
| 1402/04/27 | 6,780 | 6,190 | 6,780 | 6,580 | 1.70 | 347 | 4M | 24B |
| 1402/04/26 | 6,750 | 6,450 | 6,750 | 6,470 | (4.57) | 300 | 5M | 34B |
| 1402/04/25 | 7,200 | 6,740 | 7,200 | 6,780 | (4.37) | 400 | 6M | 41B |
| 1402/04/24 | 7,200 | 6,960 | 7,200 | 7,090 | 1.72 | 328 | 3M | 19B |
| 1402/04/21 | 7,100 | 6,920 | 7,400 | 6,970 | (4.26) | 518 | 5M | 37B |
| 1402/04/20 | 7,560 | 7,140 | 7,560 | 7,280 | (3.06) | 457 | 6M | 41B |
| 1402/04/19 | 7,680 | 7,440 | 7,700 | 7,510 | (1.44) | 414 | 6M | 48B |
| 1402/04/18 | 7,610 | 7,470 | 7,750 | 7,620 | 0.0 | 605 | 9M | 71B |
| 1402/04/17 | 7,670 | 7,460 | 7,770 | 7,620 | 1.74 | 691 | 6M | 49B |
| 1402/04/14 | 7,680 | 7,400 | 7,680 | 7,490 | (1.06) | 425 | 4M | 28B |
| 1402/04/13 | 7,620 | 7,460 | 7,790 | 7,570 | (0.26) | 571 | 4M | 31B |
| 1402/04/12 | 7,430 | 7,320 | 7,620 | 7,590 | 4.55 | 891 | 13M | 97B |
| 1402/04/11 | 7,460 | 7,150 | 7,460 | 7,260 | (0.55) | 566 | 8M | 57B |
| 1402/04/10 | 6,970 | 6,970 | 7,430 | 7,300 | 2.24 | 471 | 6M | 42B |
| 1402/04/07 | 7,400 | 7,060 | 7,400 | 7,140 | (3.9) | 659 | 6M | 46B |
| 1402/04/06 | 7,540 | 7,310 | 7,650 | 7,430 | (0.93) | 353 | 2M | 15B |
| 1402/04/05 | 7,440 | 7,410 | 7,640 | 7,500 | (0.13) | 382 | 2M | 18B |
| 1402/04/04 | 7,500 | 7,320 | 7,660 | 7,510 | 1.08 | 581 | 6M | 44B |
| 1402/04/03 | 7,680 | 7,300 | 7,680 | 7,430 | (2.88) | 601 | 5M | 37B |
| 1402/03/31 | 7,800 | 7,550 | 7,900 | 7,650 | 0.66 | 374 | 3M | 22B |
| 1402/03/30 | 7,620 | 7,270 | 7,770 | 7,600 | 0.13 | 657 | 10M | 77B |
| 1402/03/29 | 7,410 | 7,410 | 7,750 | 7,590 | 0.26 | 573 | 8M | 58B |
| 1402/03/28 | 7,750 | 7,550 | 7,850 | 7,570 | (4.66) | 1,115 | 14M | 108B |
| 1402/03/27 | 8,030 | 7,750 | 8,310 | 7,940 | (2.58) | 1,036 | 11M | 85B |
| 1402/03/24 | 8,150 | 7,960 | 8,450 | 8,150 | (1.81) | 1,302 | 14M | 114B |
| 1402/03/23 | 8,190 | 8,110 | 8,500 | 8,300 | 0.73 | 709 | 9M | 75B |
| 1402/03/22 | 8,100 | 7,790 | 8,430 | 8,240 | 2.62 | 1,345 | 18M | 147B |
| 1402/03/21 | 8,170 | 7,890 | 8,370 | 8,030 | (3.25) | 1,186 | 12M | 96B |
| 1402/03/20 | 8,410 | 8,300 | 8,500 | 8,300 | (4.93) | 604 | 13M | 110B |
| 1402/03/17 | 8,750 | 8,490 | 9,180 | 8,730 | (2.24) | 1,246 | 12M | 105B |
| 1402/03/16 | 9,210 | 8,790 | 9,280 | 8,930 | (2.51) | 1,048 | 9M | 81B |
| 1402/03/13 | 8,560 | 8,560 | 9,200 | 9,160 | 4.45 | 1,683 | 22M | 205B |
| 1402/03/10 | 9,000 | 8,490 | 9,200 | 8,770 | (1.79) | 1,253 | 13M | 118B |
| 1402/03/09 | 8,580 | 8,500 | 8,990 | 8,930 | 4.20 | 1,577 | 22M | 200B |
| 1402/03/08 | 8,700 | 8,520 | 9,120 | 8,570 | (4.35) | 2,089 | 26M | 224B |
| 1402/03/07 | 9,160 | 8,880 | 9,380 | 8,960 | (4.07) | 596 | 11M | 97B |
| 1402/03/06 | 9,420 | 9,060 | 9,520 | 9,340 | 2.75 | 2,375 | 31M | 291B |
| 1402/03/03 | 8,990 | 8,930 | 9,400 | 9,090 | (3.19) | 2,531 | 37M | 341B |
| 1402/03/02 | 9,670 | 8,950 | 9,690 | 9,390 | 1.40 | 2,427 | 30M | 283B |
| 1402/03/01 | 9,200 | 9,030 | 9,280 | 9,260 | 4.75 | 1,725 | 33M | 309B |
| 1402/02/31 | 8,820 | 8,620 | 8,850 | 8,840 | 4.86 | 1,026 | 26M | 228B |
| 1402/02/30 | 8,330 | 8,120 | 8,490 | 8,430 | 4.20 | 1,678 | 33M | 279B |
| 1402/02/27 | 7,800 | 7,700 | 8,110 | 8,090 | 4.66 | 1,042 | 22M | 175B |
| 1402/02/25 | 8,240 | 7,690 | 8,240 | 7,730 | (4.45) | 2,111 | 33M | 257B |
| 1402/02/24 | 7,800 | 7,760 | 8,260 | 8,090 | 2.80 | 1,395 | 17M | 140B |
| 1402/02/23 | 7,850 | 7,850 | 8,210 | 7,870 | (4.72) | 535 | 8M | 66B |
| 1402/02/20 | 8,840 | 8,090 | 8,840 | 8,260 | (2.94) | 859 | 13M | 108B |
| 1402/02/19 | 8,470 | 8,470 | 8,850 | 8,510 | (4.49) | 2,302 | 42M | 357B |
| 1402/02/18 | 8,910 | 8,910 | 8,910 | 8,910 | (4.91) | 182 | 5M | 44B |
| 1402/02/17 | 9,900 | 9,290 | 9,900 | 9,370 | (4.09) | 902 | 12M | 114B |
| 1402/02/16 | 9,620 | 9,500 | 9,810 | 9,770 | 4.49 | 3,076 | 47M | 459B |
| 1402/02/13 | 9,360 | 9,120 | 9,360 | 9,350 | 4.82 | 3,285 | 64M | 601B |
| 1402/02/12 | 8,600 | 8,500 | 9,080 | 8,920 | 3.12 | 3,119 | 50M | 444B |
| 1402/02/11 | 8,800 | 8,440 | 8,890 | 8,650 | (2.59) | 3,606 | 41M | 354B |
| 1402/02/10 | 8,990 | 8,720 | 9,340 | 8,880 | (3.16) | 5,006 | 52M | 457B |
| 1402/02/09 | 9,570 | 8,890 | 9,650 | 9,170 | (0.33) | 4,393 | 44M | 403B |
| 1402/02/06 | 8,830 | 8,650 | 9,270 | 9,200 | 4.19 | 2,534 | 52M | 477B |
| 1402/02/05 | 8,510 | 8,450 | 9,200 | 8,830 | 0.68 | 5,140 | 69M | 606B |
| 1402/02/04 | 9,240 | 8,430 | 9,240 | 8,770 | (1.13) | 8,757 | 160M | 1T |
| 1402/01/30 | 8,870 | 8,870 | 8,870 | 8,870 | 4.97 | 163 | 6M | 56B |
| 1402/01/29 | 8,450 | 8,450 | 8,450 | 8,450 | 4.97 | 216 | 11M | 90B |
| 1402/01/28 | 8,020 | 7,800 | 8,420 | 8,050 | 49.91 | 6,872 | 312M | 3T |
| 1402/01/14 | 8,670 | 8,670 | 8,670 | 8,670 | 4.96 | 413 | 20M | 176B |
| 1402/01/09 | 8,260 | 8,260 | 8,260 | 8,260 | 4.96 | 74 | 3M | 24B |
| 1402/01/08 | 7,870 | 7,870 | 7,870 | 7,870 | 4.93 | 75 | 3M | 23B |
| 1402/01/06 | 7,150 | 7,150 | 7,150 | 7,150 | 4.99 | 55 | 2M | 17B |
| 1402/01/05 | 6,810 | 6,810 | 6,810 | 6,810 | 4.93 | 68 | 3M | 20B |
| 1401/12/28 | 6,490 | 6,490 | 6,490 | 6,490 | 5.00 | 59 | 2M | 16B |
| 1401/12/27 | 9,010 | 5,730 | 9,010 | 6,181 | 518.10 | 193 | 195M | 1T |
