سیم و کابل ابهر
بکابل(ریال)| تاریخ | اولین | کمترین | بیشترین | پایانی | درصد | تعداد | حجم | ارزش |
|---|---|---|---|---|---|---|---|---|
| 1405/06/29 | 6,000 | 6,000 | 6,000 | 6,000 | (2.91) | 77 | 4M | 27B |
| 1405/06/28 | 6,470 | 6,110 | 6,470 | 6,180 | (1.75) | 492 | 13M | 81B |
| 1405/06/25 | 6,300 | 6,020 | 6,310 | 6,290 | 2.61 | 1,425 | 54M | 339B |
| 1405/06/24 | 6,130 | 6,020 | 6,130 | 6,130 | 2.85 | 186 | 8M | 47B |
| 1405/06/23 | 5,950 | 5,700 | 5,980 | 5,960 | 2.58 | 818 | 39M | 234B |
| 1405/06/22 | 5,800 | 5,730 | 5,810 | 5,810 | 2.83 | 733 | 35M | 205B |
| 1405/06/21 | 5,650 | 5,570 | 5,710 | 5,650 | 1.80 | 1,160 | 44M | 250B |
| 1405/06/18 | 5,720 | 5,500 | 5,740 | 5,550 | (1.94) | 1,573 | 41M | 229B |
| 1405/06/17 | 5,790 | 5,550 | 5,850 | 5,660 | (0.7) | 1,611 | 43M | 243B |
| 1405/06/16 | 5,710 | 5,610 | 5,800 | 5,700 | 1.06 | 2,146 | 65M | 369B |
| 1405/06/15 | 5,820 | 5,540 | 5,820 | 5,640 | (0.53) | 978 | 25M | 139B |
| 1405/06/14 | 5,790 | 5,500 | 5,820 | 5,670 | 0.18 | 866 | 26M | 150B |
| 1405/06/11 | 5,660 | 5,660 | 5,660 | 5,660 | (2.92) | 105 | 3M | 19B |
| 1405/06/10 | 5,810 | 5,800 | 5,960 | 5,830 | (2.35) | 901 | 29M | 167B |
| 1405/06/09 | 5,960 | 5,960 | 6,200 | 5,970 | (2.77) | 397 | 10M | 60B |
| 1405/06/08 | 6,240 | 6,030 | 6,240 | 6,140 | 1.32 | 564 | 17M | 106B |
| 1405/06/07 | 6,240 | 6,030 | 6,240 | 6,140 | 1.32 | 564 | 17M | 106B |
| 1405/06/04 | 5,950 | 5,950 | 6,070 | 6,060 | 2.71 | 453 | 15M | 88B |
| 1405/06/03 | 5,790 | 5,640 | 5,960 | 5,900 | 1.90 | 669 | 21M | 124B |
| 1405/06/02 | 6,020 | 5,730 | 6,040 | 5,790 | (1.86) | 984 | 27M | 155B |
| 1405/06/01 | 5,930 | 5,600 | 5,930 | 5,900 | 2.43 | 455 | 17M | 101B |
| 1405/05/31 | 5,760 | 5,760 | 5,760 | 5,760 | 2.86 | 119 | 10M | 56B |
| 1405/05/28 | 5,600 | 5,550 | 5,600 | 5,600 | 2.94 | 202 | 14M | 77B |
| 1405/05/27 | 5,430 | 5,360 | 5,450 | 5,440 | 2.64 | 556 | 23M | 125B |
| 1405/05/26 | 5,290 | 5,220 | 5,310 | 5,300 | 2.71 | 738 | 30M | 157B |
| 1405/05/25 | 5,170 | 4,990 | 5,260 | 5,160 | 0.39 | 834 | 25M | 127B |
| 1405/05/24 | 5,400 | 5,100 | 5,400 | 5,140 | (2.1) | 772 | 22M | 114B |
| 1405/05/21 | 5,260 | 5,200 | 5,260 | 5,250 | 2.74 | 344 | 11M | 55B |
| 1405/05/20 | 5,260 | 5,200 | 5,260 | 5,250 | 2.74 | 344 | 11M | 55B |
| 1405/05/19 | 4,870 | 4,860 | 5,160 | 5,110 | 2.00 | 587 | 22M | 111B |
| 1405/05/18 | 5,080 | 4,800 | 5,080 | 5,010 | 1.42 | 1,054 | 43M | 213B |
| 1405/05/17 | 4,940 | 4,940 | 4,940 | 4,940 | 2.92 | 117 | 7M | 34B |
| 1405/05/14 | 4,810 | 4,740 | 4,810 | 4,800 | 2.78 | 616 | 29M | 139B |
| 1405/05/13 | 4,670 | 4,640 | 4,670 | 4,670 | 2.86 | 135 | 7M | 35B |
| 1405/05/12 | 4,670 | 4,640 | 4,670 | 4,670 | 2.86 | 135 | 7M | 35B |
| 1405/05/11 | 4,720 | 4,480 | 4,720 | 4,540 | (1.52) | 1,146 | 32M | 145B |
| 1405/05/10 | 4,580 | 4,580 | 4,710 | 4,610 | (2.33) | 816 | 31M | 142B |
| 1405/05/07 | 4,840 | 4,700 | 4,850 | 4,720 | (2.48) | 797 | 27M | 129B |
| 1405/05/06 | 4,600 | 4,600 | 4,870 | 4,840 | 2.33 | 804 | 36M | 172B |
| 1405/05/05 | 4,740 | 4,640 | 4,740 | 4,730 | 2.60 | 309 | 20M | 94B |
| 1405/05/04 | 4,610 | 4,610 | 4,610 | 4,610 | 2.90 | 104 | 10M | 47B |
| 1405/05/03 | 4,480 | 4,400 | 4,480 | 4,480 | 2.99 | 640 | 43M | 193B |
| 1405/04/31 | 4,360 | 4,230 | 4,360 | 4,350 | 2.59 | 1,886 | 112M | 488B |
| 1405/04/30 | 4,240 | 4,240 | 4,240 | 4,240 | 2.91 | 100 | 11M | 47B |
| 1405/04/29 | 4,040 | 4,030 | 4,270 | 4,120 | (0.72) | 2,428 | 155M | 638B |
| 1405/04/28 | 4,150 | 4,150 | 4,150 | 4,150 | (2.81) | 51 | 754K | 3B |
| 1405/04/27 | 4,270 | 4,270 | 4,270 | 4,270 | (2.95) | 25 | 787K | 3B |
| 1405/04/24 | 4,400 | 4,400 | 4,400 | 4,400 | (2.87) | 82 | 4M | 15B |
| 1405/04/23 | 4,530 | 4,530 | 4,530 | 4,530 | (3.0) | 48 | 1M | 6B |
| 1405/04/22 | 4,670 | 4,670 | 4,670 | 4,670 | (2.91) | 31 | 566K | 3B |
| 1405/04/21 | 4,810 | 4,810 | 4,810 | 4,810 | (2.83) | 18 | 195K | 939M |
| 1405/04/20 | 4,950 | 4,950 | 4,950 | 4,950 | (2.94) | 34 | 812K | 4B |
| 1405/04/15 | 5,300 | 5,050 | 5,300 | 5,270 | 2.33 | 1,376 | 57M | 301B |
| 1405/04/14 | 5,300 | 5,050 | 5,300 | 5,270 | 2.33 | 1,376 | 57M | 301B |
| 1405/04/13 | 5,300 | 5,050 | 5,300 | 5,270 | 2.33 | 1,376 | 57M | 301B |
| 1405/04/10 | 5,300 | 5,050 | 5,300 | 5,270 | 2.33 | 1,376 | 57M | 301B |
| 1405/04/09 | 5,150 | 5,120 | 5,150 | 5,150 | 3.00 | 420 | 29M | 150B |
| 1405/04/08 | 5,000 | 4,910 | 5,000 | 5,000 | 2.88 | 1,038 | 59M | 296B |
| 1405/04/07 | 4,840 | 4,690 | 4,970 | 4,860 | 0.62 | 642 | 29M | 142B |
| 1405/04/06 | 4,830 | 4,760 | 4,830 | 4,830 | 2.99 | 640 | 36M | 174B |
| 1405/04/03 | 4,580 | 4,580 | 4,860 | 4,690 | (0.64) | 1,386 | 75M | 352B |
| 1405/04/01 | 4,720 | 4,720 | 4,720 | 4,720 | (2.88) | 40 | 899K | 4B |
| 1405/03/31 | 4,850 | 4,850 | 4,880 | 4,860 | (2.61) | 94 | 3M | 12B |
| 1405/03/30 | 5,130 | 4,970 | 5,250 | 4,990 | (2.52) | 229 | 5M | 27B |
| 1405/03/27 | 5,288 | 4,982 | 5,288 | 5,119 | (0.33) | 373 | 10M | 50B |
| 1405/03/26 | 5,151 | 5,002 | 5,151 | 5,136 | 2.70 | 470 | 17M | 85B |
| 1405/03/25 | 5,001 | 5,001 | 5,001 | 5,001 | 2.99 | 40 | 3M | 17B |
| 1405/03/24 | 4,856 | 4,856 | 4,856 | 4,856 | 2.99 | 46 | 3M | 12B |
| 1405/03/23 | 4,715 | 4,715 | 4,715 | 4,715 | 2.99 | 25 | 2M | 8B |
| 1405/03/20 | 4,787 | 4,511 | 4,787 | 4,578 | (1.55) | 366 | 9M | 40B |
| 1405/03/19 | 4,414 | 4,414 | 4,653 | 4,650 | 2.92 | 89 | 5M | 22B |
| 1405/03/18 | 4,518 | 4,518 | 4,518 | 4,518 | (2.98) | 31 | 431K | 2B |
| 1405/03/17 | 4,666 | 4,620 | 4,668 | 4,657 | 2.74 | 174 | 4M | 21B |
| 1405/03/16 | 4,435 | 4,412 | 4,674 | 4,533 | (0.33) | 206 | 3M | 13B |
| 1405/03/13 | 4,550 | 4,547 | 4,645 | 4,548 | (2.97) | 72 | 712K | 3B |
| 1405/03/12 | 4,684 | 4,683 | 4,775 | 4,687 | (2.9) | 278 | 6M | 27B |
| 1405/03/11 | 5,050 | 4,784 | 5,077 | 4,827 | (2.11) | 414 | 8M | 40B |
| 1405/03/10 | 4,931 | 4,929 | 4,931 | 4,931 | 2.99 | 141 | 5M | 25B |
| 1405/03/09 | 4,711 | 4,711 | 4,789 | 4,788 | 2.97 | 283 | 8M | 37B |
| 1405/03/06 | 4,846 | 4,564 | 4,846 | 4,650 | (1.17) | 278 | 4M | 18B |
| 1405/03/05 | 4,846 | 4,564 | 4,846 | 4,650 | (1.17) | 278 | 4M | 18B |
| 1405/03/04 | 4,706 | 4,675 | 4,706 | 4,705 | 2.98 | 193 | 6M | 28B |
| 1405/03/03 | 4,569 | 4,569 | 4,569 | 4,569 | 3.00 | 110 | 4M | 16B |
| 1405/03/02 | 4,436 | 4,420 | 4,436 | 4,436 | 3.00 | 140 | 5M | 20B |
| 1405/02/30 | 4,207 | 4,081 | 4,333 | 4,307 | 2.38 | 249 | 9M | 38B |
| 1404/12/09 | 6,330 | 6,130 | 6,470 | 6,200 | (1.74) | 36 | 112K | 698M |
| 1404/12/06 | 6,430 | 6,250 | 6,430 | 6,310 | 0.32 | 41 | 91K | 576M |
| 1404/12/05 | 6,310 | 6,290 | 6,310 | 6,290 | (2.93) | 44 | 875K | 6B |
| 1404/12/04 | 6,420 | 6,420 | 6,710 | 6,480 | (1.97) | 116 | 1M | 9B |
| 1404/12/03 | 6,420 | 6,420 | 6,420 | 6,420 | (2.87) | 12 | 102K | 654M |
| 1404/12/02 | 6,420 | 6,420 | 6,420 | 6,420 | (2.87) | 8 | 18K | 115M |
| 1404/11/29 | 6,930 | 6,540 | 6,930 | 6,610 | (1.93) | 70 | 716K | 5B |
| 1404/11/28 | 6,810 | 6,690 | 6,810 | 6,740 | 1.81 | 36 | 136K | 914M |
| 1404/11/27 | 6,740 | 6,550 | 6,800 | 6,620 | (1.93) | 133 | 1M | 9B |
| 1404/11/26 | 6,760 | 6,740 | 6,760 | 6,750 | (2.74) | 15 | 98K | 665M |
| 1404/11/25 | 6,900 | 6,760 | 7,000 | 6,940 | (0.29) | 116 | 2M | 13B |
| 1404/11/21 | 7,080 | 6,880 | 7,240 | 6,960 | (1.14) | 662 | 6M | 41B |
| 1404/11/20 | 7,120 | 6,940 | 7,250 | 7,040 | (0.71) | 342 | 3M | 20B |
| 1404/11/19 | 7,320 | 6,990 | 7,330 | 7,090 | (0.7) | 854 | 6M | 43B |
| 1404/11/18 | 7,180 | 7,090 | 7,220 | 7,140 | (0.14) | 234 | 3M | 19B |
| 1404/11/14 | 7,400 | 7,150 | 7,400 | 7,150 | (2.99) | 110 | 5M | 33B |
| 1404/11/13 | 7,530 | 7,230 | 7,540 | 7,370 | (0.14) | 330 | 3M | 25B |
| 1404/11/12 | 7,440 | 7,220 | 7,590 | 7,380 | (0.81) | 251 | 4M | 29B |
| 1404/11/11 | 7,450 | 7,210 | 7,640 | 7,440 | 0.13 | 146 | 3M | 26B |
| 1404/11/08 | 7,120 | 7,120 | 7,540 | 7,430 | 1.36 | 398 | 9M | 68B |
| 1404/11/07 | 7,330 | 7,330 | 7,360 | 7,330 | (2.91) | 171 | 9M | 68B |
| 1404/11/06 | 7,550 | 7,550 | 7,550 | 7,550 | (2.96) | 68 | 4M | 27B |
| 1404/11/05 | 7,780 | 7,780 | 7,780 | 7,780 | (2.99) | 29 | 1M | 11B |
| 1404/11/04 | 8,020 | 8,020 | 8,100 | 8,020 | (2.91) | 363 | 9M | 75B |
| 1404/11/01 | 8,280 | 8,150 | 8,280 | 8,260 | 2.74 | 194 | 5M | 38B |
| 1404/10/30 | 8,130 | 7,950 | 8,310 | 8,040 | (0.62) | 582 | 6M | 47B |
| 1404/10/29 | 8,260 | 7,970 | 8,350 | 8,090 | (0.49) | 295 | 5M | 39B |
| 1404/10/28 | 8,060 | 8,030 | 8,240 | 8,130 | 1.37 | 155 | 4M | 36B |
| 1404/10/24 | 8,160 | 7,980 | 8,160 | 8,020 | (2.43) | 956 | 24M | 190B |
| 1404/10/23 | 8,340 | 8,040 | 8,450 | 8,220 | (0.6) | 690 | 4M | 35B |
| 1404/10/22 | 8,090 | 8,090 | 8,290 | 8,270 | 2.73 | 242 | 8M | 70B |
| 1404/10/21 | 7,870 | 7,870 | 8,300 | 8,050 | (0.74) | 608 | 9M | 68B |
| 1404/10/20 | 8,100 | 8,100 | 8,310 | 8,110 | (2.87) | 708 | 18M | 145B |
| 1404/10/17 | 8,370 | 8,190 | 8,390 | 8,350 | 2.45 | 351 | 7M | 57B |
| 1404/10/16 | 8,090 | 7,980 | 8,180 | 8,150 | 2.52 | 627 | 19M | 153B |
| 1404/10/15 | 7,940 | 7,850 | 7,980 | 7,950 | 2.58 | 270 | 9M | 70B |
| 1404/10/14 | 8,020 | 7,570 | 8,030 | 7,750 | (0.64) | 390 | 11M | 87B |
| 1404/10/10 | 7,570 | 7,570 | 8,000 | 7,800 | 0.0 | 666 | 7M | 54B |
| 1404/10/09 | 8,000 | 7,750 | 8,000 | 7,800 | (2.26) | 678 | 8M | 63B |
| 1404/10/08 | 8,070 | 7,620 | 8,080 | 7,980 | 1.66 | 367 | 9M | 68B |
| 1404/10/07 | 7,850 | 7,780 | 7,860 | 7,850 | 2.75 | 265 | 8M | 65B |
| 1404/10/06 | 7,700 | 7,540 | 7,700 | 7,640 | 2.14 | 358 | 10M | 76B |
| 1404/10/03 | 7,470 | 7,430 | 7,490 | 7,480 | 2.75 | 285 | 10M | 74B |
| 1404/10/02 | 7,310 | 7,110 | 7,390 | 7,280 | 1.25 | 375 | 5M | 35B |
| 1404/10/01 | 7,190 | 7,060 | 7,260 | 7,190 | 1.99 | 330 | 10M | 73B |
| 1404/09/30 | 7,070 | 7,010 | 7,070 | 7,050 | 2.62 | 387 | 9M | 67B |
| 1404/09/29 | 6,920 | 6,730 | 6,920 | 6,870 | 2.23 | 340 | 10M | 67B |
| 1404/09/26 | 6,750 | 6,580 | 6,810 | 6,720 | 1.20 | 417 | 9M | 59B |
| 1404/09/25 | 6,660 | 6,510 | 6,780 | 6,640 | 0.61 | 388 | 7M | 46B |
| 1404/09/24 | 6,620 | 6,470 | 6,670 | 6,600 | 1.85 | 359 | 8M | 53B |
| 1404/09/23 | 6,510 | 6,410 | 6,510 | 6,480 | 2.37 | 357 | 6M | 41B |
| 1404/09/22 | 6,240 | 6,240 | 6,350 | 6,330 | 2.59 | 253 | 4M | 25B |
| 1404/09/19 | 6,230 | 6,140 | 6,230 | 6,170 | (0.16) | 285 | 3M | 16B |
| 1404/09/18 | 6,220 | 6,130 | 6,220 | 6,180 | (0.32) | 250 | 2M | 12B |
| 1404/09/17 | 6,440 | 6,110 | 6,440 | 6,200 | (1.43) | 847 | 4M | 27B |
| 1404/09/16 | 6,480 | 6,190 | 6,480 | 6,290 | (0.47) | 790 | 3M | 17B |
| 1404/09/15 | 6,390 | 6,230 | 6,390 | 6,320 | 1.61 | 350 | 6M | 40B |
| 1404/09/12 | 6,170 | 6,120 | 6,350 | 6,220 | (1.27) | 113 | 2M | 10B |
| 1404/09/11 | 6,440 | 6,190 | 6,440 | 6,300 | (1.25) | 1,197 | 5M | 31B |
| 1404/09/10 | 6,500 | 6,240 | 6,500 | 6,380 | 0.95 | 618 | 6M | 36B |
| 1404/09/09 | 6,300 | 6,200 | 6,440 | 6,320 | 0.80 | 611 | 8M | 52B |
| 1404/09/08 | 6,260 | 6,110 | 6,380 | 6,270 | 0.80 | 174 | 3M | 17B |
| 1404/09/05 | 6,340 | 6,150 | 6,350 | 6,220 | (0.8) | 373 | 3M | 17B |
| 1404/09/04 | 6,300 | 6,160 | 6,340 | 6,270 | 0.80 | 250 | 3M | 20B |
| 1404/09/02 | 6,150 | 6,060 | 6,240 | 6,220 | 2.64 | 308 | 7M | 42B |
| 1404/09/01 | 6,210 | 5,980 | 6,210 | 6,060 | (0.82) | 478 | 5M | 32B |
| 1404/08/28 | 6,190 | 6,000 | 6,200 | 6,110 | 1.33 | 454 | 5M | 29B |
| 1404/08/27 | 6,130 | 5,910 | 6,130 | 6,030 | (0.5) | 1,398 | 4M | 26B |
| 1404/08/26 | 6,190 | 5,930 | 6,200 | 6,060 | (0.33) | 464 | 9M | 58B |
| 1404/08/25 | 6,180 | 6,000 | 6,180 | 6,080 | 0.50 | 126 | 2M | 14B |
| 1404/08/24 | 6,040 | 6,000 | 6,100 | 6,050 | 0.67 | 264 | 2M | 12B |
| 1404/08/21 | 6,030 | 5,970 | 6,140 | 6,010 | 0.17 | 378 | 1M | 8B |
| 1404/08/20 | 6,150 | 5,920 | 6,240 | 6,000 | (1.64) | 1,701 | 7M | 40B |
| 1404/08/19 | 5,950 | 5,950 | 6,210 | 6,100 | (0.49) | 504 | 13M | 82B |
| 1404/08/18 | 6,390 | 6,070 | 6,390 | 6,130 | (1.92) | 738 | 8M | 47B |
| 1404/08/17 | 6,250 | 6,200 | 6,250 | 6,250 | 2.97 | 248 | 10M | 63B |
| 1404/08/14 | 6,070 | 5,980 | 6,140 | 6,070 | 1.68 | 304 | 8M | 51B |
| 1404/08/13 | 6,030 | 5,900 | 6,080 | 5,970 | (0.17) | 359 | 9M | 53B |
| 1404/08/12 | 6,070 | 5,870 | 6,110 | 5,980 | 0.34 | 580 | 10M | 62B |
| 1404/08/11 | 5,990 | 5,800 | 5,990 | 5,960 | 2.41 | 417 | 11M | 66B |
| 1404/08/10 | 5,820 | 5,750 | 5,820 | 5,820 | 2.83 | 367 | 16M | 94B |
| 1404/08/07 | 5,590 | 5,540 | 5,670 | 5,660 | 2.72 | 339 | 13M | 74B |
| 1404/08/06 | 5,520 | 5,420 | 5,520 | 5,510 | 2.80 | 374 | 9M | 50B |
| 1404/08/05 | 5,410 | 5,190 | 5,510 | 5,360 | 0.19 | 803 | 11M | 60B |
| 1404/08/04 | 5,350 | 5,230 | 5,360 | 5,350 | 2.69 | 264 | 5M | 27B |
| 1404/08/03 | 5,420 | 5,130 | 5,420 | 5,210 | (1.33) | 398 | 11M | 57B |
| 1404/07/30 | 5,270 | 5,170 | 5,380 | 5,280 | 0.96 | 207 | 4M | 23B |
| 1404/07/29 | 5,470 | 5,170 | 5,470 | 5,230 | (1.69) | 248 | 3M | 16B |
| 1404/07/28 | 5,230 | 5,230 | 5,420 | 5,320 | 0.95 | 260 | 4M | 23B |
| 1404/07/27 | 5,370 | 5,200 | 5,370 | 5,270 | 0.96 | 460 | 7M | 39B |
| 1404/07/26 | 5,200 | 5,200 | 5,220 | 5,220 | 2.86 | 206 | 10M | 51B |
| 1404/07/23 | 5,110 | 4,990 | 5,201 | 5,075 | 0.50 | 124 | 3M | 13B |
| 1404/07/22 | 5,065 | 4,970 | 5,068 | 5,050 | 2.62 | 277 | 8M | 39B |
| 1404/07/21 | 4,890 | 4,800 | 4,969 | 4,921 | 1.99 | 318 | 4M | 21B |
| 1404/07/20 | 4,748 | 4,748 | 4,830 | 4,825 | 2.88 | 281 | 10M | 49B |
| 1404/07/19 | 4,570 | 4,559 | 4,694 | 4,690 | 2.90 | 443 | 14M | 64B |
| 1404/07/16 | 4,598 | 4,501 | 4,598 | 4,558 | (0.87) | 124 | 2M | 9B |
| 1404/07/15 | 4,495 | 4,495 | 4,732 | 4,598 | (0.61) | 233 | 3M | 16B |
| 1404/07/14 | 4,752 | 4,610 | 4,752 | 4,626 | (2.65) | 212 | 5M | 22B |
| 1404/07/13 | 4,760 | 4,653 | 4,898 | 4,752 | (0.08) | 179 | 2M | 8B |
| 1404/07/12 | 4,650 | 4,650 | 4,760 | 4,756 | 2.90 | 141 | 7M | 33B |
| 1404/07/09 | 4,541 | 4,541 | 4,799 | 4,622 | (1.26) | 101 | 2M | 8B |
| 1404/07/08 | 4,700 | 4,575 | 4,857 | 4,681 | (0.74) | 273 | 6M | 26B |
| 1404/07/07 | 4,710 | 4,621 | 4,719 | 4,716 | 2.92 | 121 | 4M | 17B |
| 1404/07/06 | 4,557 | 4,464 | 4,586 | 4,582 | 2.90 | 115 | 3M | 15B |
| 1404/07/05 | 4,295 | 4,295 | 4,559 | 4,453 | 0.59 | 175 | 2M | 8B |
| 1404/07/02 | 4,321 | 4,321 | 4,321 | 4,427 | (0.61) | 36 | 637K | 3B |
| 1404/07/01 | 4,394 | 4,385 | 4,394 | 4,454 | (1.46) | 40 | 2M | 7B |
| 1404/06/31 | 4,550 | 4,402 | 4,669 | 4,520 | (0.4) | 144 | 2M | 7B |
| 1404/06/30 | 4,510 | 4,510 | 4,600 | 4,538 | (2.39) | 93 | 3M | 12B |
| 1404/06/29 | 4,593 | 4,593 | 4,593 | 4,649 | (1.82) | 43 | 2M | 9B |
| 1404/06/26 | 4,740 | 4,603 | 4,740 | 4,735 | (0.21) | 44 | 266K | 1B |
| 1404/06/25 | 4,629 | 4,629 | 4,850 | 4,745 | (0.57) | 86 | 763K | 4B |
| 1404/06/24 | 4,912 | 4,659 | 4,946 | 4,772 | (0.65) | 131 | 923K | 4B |
| 1404/06/23 | 4,870 | 4,800 | 4,913 | 4,803 | 0.69 | 96 | 858K | 4B |
| 1404/06/22 | 4,794 | 4,660 | 4,794 | 4,770 | 2.47 | 155 | 5M | 23B |
| 1404/06/18 | 4,656 | 4,625 | 4,656 | 4,655 | 2.96 | 137 | 5M | 24B |
| 1404/06/17 | 4,520 | 4,510 | 4,521 | 4,521 | 2.98 | 63 | 4M | 17B |
| 1404/06/16 | 4,468 | 4,423 | 4,478 | 4,390 | 0.97 | 105 | 1M | 6B |
| 1404/06/15 | 4,433 | 4,361 | 4,433 | 4,348 | 1.02 | 118 | 1M | 7B |
| 1404/06/12 | 4,351 | 4,349 | 4,356 | 4,304 | 1.75 | 83 | 2M | 9B |
| 1404/06/11 | 4,210 | 4,210 | 4,234 | 4,230 | 2.89 | 81 | 4M | 15B |
| 1404/06/09 | 4,199 | 3,982 | 4,199 | 4,111 | 0.15 | 133 | 3M | 13B |
| 1404/06/08 | 4,019 | 4,019 | 4,019 | 4,105 | (0.92) | 43 | 1M | 4B |
| 1404/06/05 | 4,258 | 4,131 | 4,280 | 4,143 | (2.7) | 178 | 6M | 23B |
| 1404/06/04 | 4,306 | 4,177 | 4,306 | 4,258 | (1.11) | 77 | 1M | 6B |
| 1404/06/03 | 4,300 | 4,196 | 4,300 | 4,306 | (0.44) | 72 | 557K | 2B |
| 1404/06/01 | 4,336 | 4,206 | 4,400 | 4,325 | (0.25) | 96 | 449K | 2B |
| 1404/05/29 | 4,358 | 4,228 | 4,358 | 4,336 | (0.5) | 186 | 2M | 7B |
| 1404/05/28 | 4,342 | 4,320 | 4,398 | 4,358 | 0.23 | 151 | 1M | 6B |
| 1404/05/27 | 4,400 | 4,288 | 4,430 | 4,348 | 0.25 | 156 | 2M | 9B |
| 1404/05/26 | 4,250 | 4,250 | 4,420 | 4,337 | 0.77 | 76 | 2M | 8B |
| 1404/05/25 | 4,350 | 4,268 | 4,372 | 4,304 | 0.56 | 228 | 2M | 10B |
| 1404/05/22 | 4,388 | 4,134 | 4,388 | 4,280 | 0.45 | 180 | 3M | 14B |
| 1404/05/21 | 4,175 | 4,120 | 4,289 | 4,261 | 2.30 | 173 | 4M | 17B |
| 1404/05/20 | 4,083 | 4,081 | 4,199 | 4,165 | 2.16 | 187 | 4M | 17B |
| 1404/05/19 | 4,000 | 4,000 | 4,081 | 4,077 | 2.88 | 85 | 6M | 26B |
| 1404/05/18 | 3,860 | 3,860 | 4,060 | 3,963 | 0.0 | 43 | 1M | 4B |
| 1404/05/15 | 4,010 | 3,960 | 4,074 | 3,963 | (2.92) | 118 | 5M | 20B |
| 1404/05/14 | 4,131 | 4,036 | 4,132 | 4,082 | (0.54) | 200 | 2M | 8B |
| 1404/05/13 | 4,040 | 4,011 | 4,132 | 4,104 | (0.68) | 90 | 1M | 6B |
| 1404/05/12 | 4,140 | 4,078 | 4,264 | 4,132 | (0.19) | 301 | 5M | 19B |
| 1404/05/11 | 4,140 | 4,140 | 4,140 | 4,140 | (3.0) | 80 | 4M | 18B |
| 1404/05/08 | 4,268 | 4,268 | 4,330 | 4,268 | (3.0) | 86 | 5M | 21B |
| 1404/05/07 | 4,273 | 4,273 | 4,273 | 4,400 | (0.11) | 6 | 139K | 594M |
| 1404/05/06 | 4,281 | 4,280 | 4,281 | 4,405 | (0.16) | 14 | 169K | 725M |
| 1404/05/05 | 4,400 | 4,301 | 4,495 | 4,412 | (0.5) | 94 | 633K | 3B |
| 1404/05/04 | 4,307 | 4,307 | 4,566 | 4,434 | (0.14) | 104 | 1M | 5B |
| 1404/04/29 | 4,684 | 4,572 | 4,684 | 4,599 | 0.59 | 184 | 3M | 13B |
| 1404/04/28 | 4,481 | 4,481 | 4,617 | 4,572 | 1.99 | 129 | 3M | 12B |
| 1404/04/25 | 4,560 | 4,483 | 4,560 | 4,483 | 0.85 | 182 | 2M | 8B |
| 1404/04/24 | 4,603 | 4,356 | 4,623 | 4,445 | (1.0) | 722 | 7M | 33B |
| 1404/04/23 | 4,390 | 4,390 | 4,494 | 4,490 | 2.89 | 178 | 4M | 20B |
| 1404/04/22 | 4,423 | 4,291 | 4,499 | 4,364 | (1.33) | 880 | 6M | 27B |
| 1404/04/21 | 4,369 | 4,369 | 4,500 | 4,423 | (0.63) | 1,058 | 6M | 24B |
| 1404/04/18 | 4,337 | 4,337 | 4,337 | 4,451 | (0.45) | 47 | 488K | 2B |
| 1404/04/17 | 4,413 | 4,412 | 4,490 | 4,471 | (1.69) | 71 | 2M | 8B |
| 1404/04/16 | 4,569 | 4,508 | 4,708 | 4,548 | (1.77) | 1,405 | 6M | 28B |
| 1404/04/11 | 4,610 | 4,610 | 4,800 | 4,630 | (2.53) | 1,130 | 52M | 241B |
| 1404/04/10 | 4,610 | 4,610 | 4,610 | 4,750 | 0.0 | 8 | 11K | 51M |
| 1404/04/09 | 4,660 | 4,660 | 4,660 | 4,750 | (1.04) | 22 | 972K | 5B |
| 1404/04/08 | 4,800 | 4,800 | 4,800 | 4,800 | (2.83) | 65 | 4M | 17B |
| 1404/04/07 | 4,930 | 4,930 | 4,930 | 4,940 | (2.76) | 34 | 3M | 13B |
| 1404/03/21 | 5,100 | 5,040 | 5,250 | 5,080 | (2.12) | 758 | 16M | 82B |
| 1404/03/20 | 5,300 | 5,150 | 5,380 | 5,190 | (2.08) | 463 | 7M | 37B |
| 1404/03/19 | 5,360 | 5,280 | 5,440 | 5,300 | (2.57) | 380 | 7M | 36B |
| 1404/03/18 | 5,430 | 5,430 | 5,560 | 5,440 | (2.68) | 1,370 | 24M | 132B |
| 1404/03/17 | 5,750 | 5,570 | 5,750 | 5,590 | (2.61) | 466 | 6M | 36B |
| 1404/03/13 | 5,740 | 5,640 | 5,740 | 5,740 | 2.87 | 2,350 | 103M | 593B |
| 1404/03/12 | 5,580 | 5,450 | 5,610 | 5,580 | 2.39 | 686 | 43M | 242B |
| 1404/03/11 | 5,480 | 5,380 | 5,540 | 5,450 | (0.55) | 157 | 3M | 19B |
| 1404/03/10 | 5,590 | 5,430 | 5,590 | 5,480 | 0.18 | 176 | 3M | 19B |
| 1404/03/07 | 5,530 | 5,410 | 5,620 | 5,470 | (1.08) | 191 | 3M | 14B |
| 1404/03/06 | 5,630 | 5,460 | 5,630 | 5,530 | (0.36) | 190 | 2M | 12B |
| 1404/03/05 | 5,640 | 5,500 | 5,640 | 5,550 | 0.18 | 87 | 2M | 11B |
| 1404/03/04 | 5,650 | 5,440 | 5,650 | 5,540 | (0.89) | 417 | 2M | 10B |
| 1404/03/03 | 5,620 | 5,540 | 5,630 | 5,590 | 1.64 | 184 | 3M | 15B |
| 1404/02/31 | 5,430 | 5,400 | 5,600 | 5,500 | (0.9) | 218 | 3M | 16B |
| 1404/02/30 | 5,610 | 5,430 | 5,650 | 5,550 | (0.72) | 375 | 6M | 33B |
| 1404/02/29 | 5,630 | 5,500 | 5,660 | 5,590 | 0.36 | 178 | 3M | 18B |
| 1404/02/28 | 5,590 | 5,450 | 5,720 | 5,570 | (0.36) | 352 | 5M | 28B |
| 1404/02/27 | 5,670 | 5,520 | 5,680 | 5,590 | (0.89) | 217 | 2M | 11B |
| 1404/02/24 | 5,700 | 5,600 | 5,700 | 5,640 | 0.0 | 192 | 4M | 23B |
| 1404/02/23 | 5,700 | 5,550 | 5,710 | 5,640 | 0.18 | 201 | 3M | 18B |
| 1404/02/22 | 5,630 | 5,590 | 5,630 | 5,630 | 2.93 | 224 | 8M | 45B |
| 1404/02/21 | 5,490 | 5,390 | 5,490 | 5,470 | (0.36) | 106 | 818K | 4B |
| 1404/02/20 | 5,640 | 5,470 | 5,640 | 5,490 | (2.49) | 281 | 6M | 34B |
| 1404/02/17 | 5,740 | 5,560 | 5,740 | 5,630 | 0.18 | 252 | 3M | 18B |
| 1404/02/16 | 5,740 | 5,550 | 5,740 | 5,620 | (1.06) | 363 | 3M | 16B |
| 1404/02/15 | 5,740 | 5,600 | 5,760 | 5,680 | 1.43 | 184 | 3M | 14B |
| 1404/02/14 | 5,570 | 5,440 | 5,730 | 5,600 | 0.54 | 385 | 3M | 15B |
| 1404/02/13 | 5,660 | 5,530 | 5,780 | 5,570 | (2.28) | 737 | 4M | 24B |
| 1404/02/10 | 5,710 | 5,650 | 5,820 | 5,700 | 0.18 | 396 | 5M | 27B |
| 1404/02/09 | 5,630 | 5,620 | 5,760 | 5,690 | 1.61 | 183 | 3M | 18B |
| 1404/02/08 | 5,520 | 5,490 | 5,680 | 5,600 | 1.45 | 378 | 7M | 40B |
| 1404/02/07 | 5,440 | 5,360 | 5,650 | 5,520 | 0.0 | 397 | 5M | 30B |
| 1404/02/06 | 5,490 | 5,310 | 5,550 | 5,520 | 2.41 | 497 | 8M | 47B |
| 1404/02/03 | 5,510 | 5,380 | 5,510 | 5,390 | (2.71) | 317 | 5M | 26B |
| 1404/02/02 | 5,530 | 5,530 | 5,610 | 5,540 | (2.81) | 330 | 8M | 44B |
| 1404/02/01 | 5,870 | 5,530 | 5,870 | 5,700 | 0.0 | 895 | 12M | 67B |
| 1404/01/31 | 5,700 | 5,660 | 5,700 | 5,700 | 2.89 | 461 | 12M | 68B |
| 1404/01/30 | 5,360 | 5,350 | 5,570 | 5,540 | 2.37 | 360 | 9M | 49B |
| 1404/01/27 | 5,500 | 5,352 | 5,500 | 5,412 | (1.13) | 802 | 5M | 28B |
| 1404/01/26 | 5,580 | 5,410 | 5,580 | 5,474 | 0.55 | 454 | 7M | 38B |
| 1404/01/25 | 5,444 | 5,400 | 5,444 | 5,444 | 2.99 | 448 | 22M | 118B |
| 1404/01/24 | 5,286 | 5,286 | 5,286 | 5,286 | 2.98 | 64 | 4M | 19B |
| 1404/01/23 | 5,133 | 5,133 | 5,133 | 5,133 | 2.99 | 190 | 13M | 68B |
| 1404/01/20 | 5,070 | 4,931 | 5,076 | 4,984 | 1.10 | 110 | 3M | 17B |
| 1404/01/19 | 4,901 | 4,901 | 4,983 | 4,930 | 1.90 | 54 | 2M | 10B |
| 1404/01/18 | 4,900 | 4,769 | 4,900 | 4,838 | (0.02) | 231 | 1M | 6B |
| 1404/01/17 | 4,848 | 4,750 | 4,851 | 4,839 | 2.74 | 192 | 3M | 15B |
| 1404/01/16 | 4,724 | 4,600 | 4,725 | 4,710 | 2.66 | 136 | 3M | 15B |
| 1404/01/10 | 4,590 | 4,588 | 4,697 | 4,588 | 0.09 | 54 | 395K | 2B |
| 1404/01/09 | 4,470 | 4,450 | 4,619 | 4,584 | (0.02) | 43 | 1M | 7B |
| 1404/01/06 | 4,578 | 4,500 | 4,627 | 4,585 | 2.05 | 88 | 3M | 13B |
| 1404/01/05 | 4,500 | 4,480 | 4,612 | 4,493 | 0.02 | 43 | 210K | 946M |
| 1403/12/28 | 4,505 | 4,401 | 4,505 | 4,492 | (0.31) | 475 | 692K | 3B |
| 1403/12/27 | 4,505 | 4,444 | 4,551 | 4,506 | 0.07 | 249 | 815K | 4B |
| 1403/12/26 | 4,402 | 4,400 | 4,533 | 4,503 | 2.32 | 120 | 3M | 14B |
| 1403/12/25 | 4,491 | 4,411 | 4,518 | 4,401 | 0.27 | 90 | 447K | 2B |
| 1403/12/22 | 4,316 | 4,316 | 4,498 | 4,389 | 0.32 | 369 | 691K | 3B |
| 1403/12/21 | 4,496 | 4,362 | 4,496 | 4,375 | (2.69) | 111 | 3M | 12B |
| 1403/12/20 | 4,489 | 4,489 | 4,600 | 4,496 | (2.83) | 145 | 3M | 14B |
| 1403/12/19 | 4,617 | 4,617 | 4,638 | 4,627 | (2.77) | 139 | 3M | 13B |
| 1403/12/18 | 4,900 | 4,753 | 4,900 | 4,759 | (2.88) | 149 | 5M | 24B |
| 1403/12/15 | 4,790 | 4,790 | 5,020 | 4,900 | (0.61) | 123 | 928K | 4B |
| 1403/12/14 | 5,140 | 4,880 | 5,140 | 4,930 | (1.99) | 332 | 4M | 18B |
| 1403/12/13 | 4,960 | 4,950 | 5,090 | 5,030 | (0.98) | 135 | 3M | 13B |
| 1403/12/12 | 5,030 | 4,970 | 5,190 | 5,080 | 0.79 | 194 | 5M | 24B |
| 1403/12/11 | 4,910 | 4,910 | 5,120 | 5,040 | 0.06 | 145 | 3M | 16B |
| 1403/12/08 | 5,012 | 5,000 | 5,090 | 5,037 | (1.47) | 190 | 3M | 13B |
| 1403/12/07 | 5,151 | 5,062 | 5,215 | 5,112 | 0.95 | 409 | 5M | 27B |
| 1403/12/06 | 5,003 | 5,003 | 5,065 | 5,064 | 2.97 | 137 | 5M | 27B |
| 1403/12/05 | 5,003 | 4,933 | 5,003 | 4,918 | 0.18 | 70 | 439K | 2B |
| 1403/12/04 | 4,901 | 4,900 | 4,945 | 4,909 | 0.10 | 169 | 4M | 19B |
| 1403/12/01 | 4,812 | 4,811 | 5,000 | 4,904 | 0.43 | 256 | 2M | 9B |
| 1403/11/30 | 4,787 | 4,787 | 4,916 | 4,883 | (0.27) | 141 | 4M | 18B |
| 1403/11/29 | 5,000 | 4,817 | 5,000 | 4,896 | 0.78 | 211 | 2M | 10B |
| 1403/11/28 | 4,859 | 4,803 | 4,950 | 4,858 | (0.04) | 219 | 877K | 4B |
| 1403/11/27 | 4,910 | 4,850 | 4,980 | 4,860 | (2.61) | 459 | 4M | 21B |
| 1403/11/23 | 5,000 | 4,970 | 5,000 | 4,990 | (2.54) | 226 | 3M | 13B |
| 1403/11/21 | 5,100 | 5,100 | 5,300 | 5,120 | (2.48) | 1,829 | 8M | 39B |
| 1403/11/17 | 5,490 | 5,200 | 5,490 | 5,250 | (2.05) | 599 | 4M | 22B |
| 1403/11/16 | 5,200 | 5,170 | 5,470 | 5,360 | 0.75 | 694 | 11M | 61B |
| 1403/11/15 | 5,580 | 5,280 | 5,590 | 5,320 | (2.21) | 690 | 4M | 23B |
| 1403/11/14 | 5,350 | 5,350 | 5,450 | 5,440 | 2.64 | 500 | 14M | 78B |
| 1403/11/13 | 5,300 | 5,300 | 5,390 | 5,300 | (2.93) | 338 | 8M | 42B |
| 1403/11/10 | 5,460 | 5,440 | 5,500 | 5,460 | (2.5) | 153 | 2M | 12B |
| 1403/11/08 | 5,610 | 5,600 | 5,620 | 5,600 | (2.95) | 122 | 3M | 16B |
| 1403/11/07 | 5,770 | 5,770 | 5,890 | 5,770 | (2.86) | 684 | 5M | 31B |
| 1403/11/06 | 5,940 | 5,920 | 6,120 | 5,940 | (2.62) | 738 | 5M | 31B |
| 1403/11/03 | 6,120 | 6,090 | 6,220 | 6,100 | (2.71) | 689 | 8M | 51B |
| 1403/11/02 | 6,270 | 6,270 | 6,270 | 6,270 | (2.94) | 485 | 5M | 31B |
| 1403/11/01 | 6,350 | 6,350 | 6,350 | 6,460 | (1.22) | 37 | 968K | 6B |
| 1403/10/30 | 6,460 | 6,460 | 6,460 | 6,540 | (1.65) | 29 | 1M | 9B |
| 1403/10/29 | 6,460 | 6,460 | 6,460 | 6,650 | 0.0 | 22 | 40K | 259M |
| 1403/10/26 | 6,470 | 6,470 | 6,470 | 6,650 | (0.15) | 57 | 170K | 1B |
| 1403/10/24 | 6,560 | 6,560 | 6,560 | 6,660 | (1.48) | 63 | 1M | 7B |
| 1403/10/23 | 6,570 | 6,570 | 6,570 | 6,760 | (0.15) | 36 | 130K | 857M |
| 1403/10/22 | 6,800 | 6,450 | 6,820 | 6,770 | 2.11 | 478 | 7M | 50B |
| 1403/10/19 | 6,600 | 6,490 | 6,660 | 6,630 | 2.47 | 389 | 9M | 62B |
| 1403/10/18 | 6,450 | 6,210 | 6,480 | 6,470 | 2.70 | 315 | 5M | 33B |
| 1403/10/17 | 6,040 | 6,040 | 6,330 | 6,300 | 2.44 | 567 | 10M | 65B |
| 1403/10/16 | 6,130 | 6,100 | 6,330 | 6,150 | (2.07) | 469 | 7M | 41B |
| 1403/10/15 | 6,270 | 6,160 | 6,330 | 6,280 | 2.11 | 480 | 9M | 56B |
| 1403/10/12 | 6,150 | 6,100 | 6,150 | 6,150 | 2.84 | 535 | 10M | 64B |
| 1403/10/11 | 5,980 | 5,880 | 5,980 | 5,980 | 2.93 | 356 | 8M | 51B |
| 1403/10/03 | 11,620 | 11,590 | 11,860 | 11,610 | (2.76) | 734 | 8M | 95B |
| 1403/10/02 | 12,160 | 11,700 | 12,160 | 11,940 | 1.10 | 439 | 5M | 64B |
| 1403/10/01 | 11,840 | 11,650 | 11,860 | 11,810 | 2.52 | 427 | 6M | 69B |
| 1403/09/28 | 10,900 | 10,900 | 11,560 | 11,520 | 2.58 | 521 | 4M | 50B |
| 1403/09/27 | 11,280 | 10,980 | 11,280 | 11,230 | 2.46 | 758 | 10M | 111B |
| 1403/09/26 | 10,940 | 10,810 | 10,960 | 10,960 | 2.91 | 713 | 16M | 179B |
| 1403/09/25 | 10,650 | 10,650 | 10,650 | 10,650 | 3.00 | 192 | 7M | 71B |
| 1403/09/24 | 10,340 | 10,340 | 10,340 | 10,340 | 2.99 | 84 | 3M | 27B |
| 1403/09/21 | 10,070 | 9,960 | 10,450 | 10,040 | (2.14) | 592 | 8M | 79B |
| 1403/09/20 | 10,770 | 10,180 | 10,770 | 10,260 | (2.19) | 343 | 4M | 41B |
| 1403/09/19 | 10,070 | 10,070 | 10,570 | 10,490 | 2.14 | 274 | 4M | 46B |
| 1403/09/18 | 10,270 | 10,270 | 10,400 | 10,270 | (2.93) | 191 | 3M | 27B |
| 1403/09/17 | 10,300 | 10,300 | 10,300 | 10,580 | (0.28) | 48 | 123K | 1B |
| 1403/09/14 | 10,610 | 10,610 | 10,610 | 10,610 | (2.93) | 202 | 2M | 25B |
| 1403/09/13 | 11,160 | 10,750 | 11,160 | 10,930 | 0.83 | 285 | 3M | 35B |
| 1403/09/12 | 10,800 | 10,800 | 10,840 | 10,840 | 2.94 | 145 | 2M | 17B |
| 1403/09/11 | 10,530 | 10,490 | 10,540 | 10,530 | 2.83 | 267 | 4M | 37B |
| 1403/09/10 | 10,010 | 9,980 | 10,350 | 10,240 | 1.89 | 274 | 3M | 27B |
| 1403/09/07 | 9,700 | 9,700 | 10,300 | 10,050 | 0.50 | 408 | 5M | 48B |
| 1403/09/06 | 10,000 | 9,620 | 10,200 | 10,000 | 0.91 | 279 | 3M | 28B |
| 1403/09/05 | 9,900 | 9,870 | 9,910 | 9,910 | 2.91 | 174 | 2M | 21B |
| 1403/09/04 | 9,290 | 9,290 | 9,660 | 9,630 | 2.67 | 214 | 2M | 21B |
| 1403/09/03 | 9,160 | 9,110 | 9,520 | 9,380 | 0.11 | 192 | 1M | 12B |
| 1403/08/30 | 9,170 | 9,140 | 9,360 | 9,370 | (0.21) | 98 | 394K | 4B |
| 1403/08/29 | 9,450 | 9,160 | 9,550 | 9,390 | (0.42) | 227 | 1M | 12B |
| 1403/08/28 | 9,210 | 9,210 | 9,580 | 9,430 | 1.29 | 298 | 3M | 29B |
| 1403/08/27 | 9,600 | 9,200 | 9,600 | 9,310 | (0.75) | 217 | 2M | 17B |
| 1403/08/26 | 9,350 | 9,200 | 9,400 | 9,380 | 2.74 | 212 | 3M | 32B |
| 1403/08/23 | 9,060 | 9,060 | 9,410 | 9,130 | (2.25) | 378 | 3M | 30B |
| 1403/08/22 | 9,500 | 9,200 | 9,500 | 9,340 | (1.48) | 160 | 864K | 8B |
| 1403/08/21 | 9,520 | 9,290 | 9,520 | 9,480 | 2.49 | 153 | 2M | 19B |
| 1403/08/20 | 9,300 | 9,280 | 9,460 | 9,250 | 0.43 | 99 | 473K | 4B |
| 1403/08/19 | 8,930 | 8,930 | 9,470 | 9,210 | 0.11 | 174 | 1M | 9B |
| 1403/08/16 | 8,950 | 8,950 | 8,950 | 9,200 | (0.22) | 23 | 98K | 876M |
| 1403/08/15 | 8,960 | 8,960 | 8,960 | 9,220 | (0.11) | 21 | 53K | 475M |
| 1403/08/14 | 8,980 | 8,980 | 8,980 | 9,230 | (0.22) | 11 | 113K | 1B |
| 1403/08/13 | 8,980 | 8,980 | 8,980 | 9,250 | 0.0 | 6 | 11K | 97M |
| 1403/08/12 | 9,020 | 9,020 | 9,020 | 9,250 | (0.43) | 41 | 210K | 2B |
| 1403/08/09 | 9,110 | 9,110 | 9,110 | 9,290 | (1.06) | 38 | 557K | 5B |
| 1403/08/08 | 9,130 | 9,120 | 9,130 | 9,390 | (0.11) | 17 | 77K | 701M |
| 1403/08/07 | 9,570 | 9,290 | 9,570 | 9,400 | (1.78) | 124 | 1M | 10B |
| 1403/08/06 | 9,570 | 9,500 | 9,570 | 9,570 | 2.90 | 116 | 2M | 18B |
| 1403/08/05 | 9,010 | 9,010 | 9,550 | 9,300 | 0.22 | 63 | 313K | 3B |
| 1403/08/02 | 9,020 | 9,020 | 9,020 | 9,280 | (0.11) | 11 | 32K | 286M |
| 1403/08/01 | 9,030 | 9,030 | 9,030 | 9,290 | (0.11) | 7 | 62K | 557M |
| 1403/07/30 | 9,040 | 9,040 | 9,040 | 9,300 | (0.11) | 7 | 36K | 327M |
| 1403/07/29 | 9,050 | 9,050 | 9,050 | 9,310 | (0.11) | 32 | 35K | 319M |
| 1403/07/28 | 9,080 | 9,080 | 9,320 | 9,320 | (0.43) | 52 | 221K | 2B |
| 1403/07/25 | 9,200 | 9,180 | 9,480 | 9,360 | (1.06) | 83 | 584K | 5B |
| 1403/07/24 | 9,200 | 9,200 | 9,200 | 9,460 | (0.21) | 28 | 100K | 924M |
| 1403/07/23 | 9,490 | 9,240 | 9,490 | 9,480 | (0.42) | 41 | 239K | 2B |
| 1403/07/22 | 9,760 | 9,390 | 9,770 | 9,520 | 0.32 | 350 | 720K | 7B |
| 1403/07/21 | 9,230 | 9,230 | 9,790 | 9,490 | (0.21) | 280 | 2M | 18B |
| 1403/07/18 | 9,420 | 9,420 | 9,420 | 9,510 | 0.0 | 16 | 77K | 729M |
| 1403/07/17 | 9,440 | 9,440 | 9,610 | 9,510 | (0.21) | 56 | 347K | 3B |
| 1403/07/16 | 9,530 | 9,530 | 9,600 | 9,530 | (0.94) | 78 | 2M | 15B |
| 1403/07/15 | 9,530 | 9,530 | 9,530 | 9,620 | 0.0 | 11 | 23K | 216M |
| 1403/07/14 | 9,530 | 9,530 | 9,530 | 9,620 | 0.0 | 4 | 2K | 20M |
| 1403/07/11 | 9,560 | 9,560 | 9,560 | 9,620 | (0.31) | 15 | 602K | 6B |
| 1403/07/10 | 9,600 | 9,600 | 9,600 | 9,650 | (0.41) | 21 | 622K | 6B |
| 1403/07/09 | 9,600 | 9,600 | 9,600 | 9,690 | 0.0 | 6 | 68K | 653M |
| 1403/07/08 | 9,600 | 9,600 | 9,600 | 9,690 | 0.0 | 9 | 8K | 75M |
| 1403/07/07 | 9,600 | 9,600 | 9,600 | 9,690 | 0.0 | 7 | 32K | 303M |
| 1403/07/04 | 10,100 | 9,560 | 10,100 | 9,690 | (1.62) | 254 | 1M | 10B |
| 1403/07/03 | 10,020 | 9,960 | 10,090 | 9,850 | 0.51 | 88 | 324K | 3B |
| 1403/07/02 | 9,880 | 9,880 | 9,930 | 9,800 | 1.55 | 92 | 821K | 8B |
| 1403/07/01 | 9,820 | 9,650 | 9,820 | 9,650 | 1.15 | 125 | 682K | 7B |
| 1403/06/28 | 9,670 | 9,660 | 9,670 | 9,540 | 1.60 | 57 | 880K | 9B |
| 1403/06/27 | 9,490 | 9,490 | 9,510 | 9,390 | 1.62 | 37 | 893K | 8B |
| 1403/06/26 | 9,470 | 9,380 | 9,490 | 9,240 | 0.22 | 66 | 185K | 2B |
| 1403/06/25 | 8,970 | 8,970 | 9,420 | 9,220 | 0.77 | 127 | 518K | 5B |
| 1403/06/24 | 9,300 | 9,170 | 9,340 | 9,150 | 0.88 | 110 | 522K | 5B |
| 1403/06/21 | 8,710 | 8,700 | 9,110 | 9,070 | 2.49 | 82 | 2M | 16B |
| 1403/06/20 | 8,900 | 8,750 | 9,000 | 8,850 | (0.11) | 167 | 379K | 3B |
| 1403/06/19 | 8,920 | 8,800 | 8,920 | 8,860 | 0.23 | 121 | 1M | 10B |
| 1403/06/18 | 9,060 | 8,810 | 9,060 | 8,840 | 0.11 | 306 | 888K | 8B |
| 1403/06/17 | 9,030 | 8,830 | 9,030 | 8,830 | 0.68 | 81 | 691K | 6B |
| 1403/06/13 | 8,810 | 8,790 | 8,830 | 8,770 | 1.27 | 58 | 1M | 10B |
| 1403/06/11 | 8,720 | 8,710 | 8,720 | 8,660 | 1.29 | 88 | 1M | 10B |
| 1403/06/10 | 8,650 | 8,650 | 8,650 | 8,550 | 0.71 | 46 | 620K | 5B |
| 1403/06/07 | 8,600 | 8,570 | 8,600 | 8,490 | 0.59 | 70 | 570K | 5B |
| 1403/06/06 | 8,520 | 8,320 | 8,580 | 8,440 | 0.24 | 424 | 698K | 6B |
| 1403/06/05 | 8,580 | 8,290 | 8,580 | 8,420 | (0.12) | 87 | 399K | 3B |
| 1403/06/03 | 8,310 | 8,300 | 8,570 | 8,430 | 0.0 | 79 | 284K | 2B |
| 1403/05/31 | 8,370 | 8,330 | 8,470 | 8,430 | (0.71) | 88 | 804K | 7B |
| 1403/05/30 | 8,410 | 8,390 | 8,510 | 8,490 | (0.82) | 90 | 745K | 6B |
| 1403/05/29 | 8,490 | 8,450 | 8,560 | 8,560 | (0.7) | 110 | 632K | 5B |
| 1403/05/28 | 8,750 | 8,520 | 8,760 | 8,620 | (0.12) | 96 | 235K | 2B |
| 1403/05/27 | 8,690 | 8,600 | 8,750 | 8,630 | 0.58 | 78 | 703K | 6B |
| 1403/05/24 | 8,490 | 8,490 | 8,650 | 8,580 | 0.12 | 67 | 374K | 3B |
| 1403/05/23 | 8,490 | 8,490 | 8,490 | 8,570 | 0.0 | 23 | 54K | 457M |
| 1403/05/22 | 8,540 | 8,520 | 8,540 | 8,570 | (0.35) | 73 | 735K | 6B |
| 1403/05/21 | 8,600 | 8,530 | 8,600 | 8,600 | (0.12) | 55 | 200K | 2B |
| 1403/05/20 | 8,560 | 8,560 | 8,700 | 8,610 | (0.35) | 112 | 744K | 6B |
| 1403/05/16 | 8,590 | 8,590 | 8,630 | 8,640 | (0.35) | 67 | 696K | 6B |
| 1403/05/15 | 8,600 | 8,600 | 8,600 | 8,670 | (0.12) | 32 | 115K | 993M |
| 1403/05/14 | 8,670 | 8,670 | 8,830 | 8,680 | (0.8) | 87 | 981K | 9B |
| 1403/05/13 | 9,240 | 8,710 | 9,240 | 8,750 | (5.51) | 109 | 997K | 9B |
| 1403/05/10 | 9,530 | 9,250 | 9,530 | 9,260 | (5.8) | 152 | 2M | 16B |
| 1403/05/09 | 10,500 | 9,550 | 10,500 | 9,830 | (2.96) | 158 | 617K | 6B |
| 1403/05/08 | 10,730 | 9,900 | 10,730 | 10,130 | (2.03) | 123 | 394K | 4B |
| 1403/05/06 | 9,880 | 9,880 | 10,850 | 10,340 | (1.24) | 117 | 457K | 5B |
| 1403/05/03 | 10,490 | 10,040 | 10,850 | 10,470 | 1.16 | 144 | 426K | 4B |
| 1403/05/02 | 10,060 | 10,060 | 10,730 | 10,350 | (0.96) | 120 | 556K | 6B |
| 1403/05/01 | 10,550 | 9,800 | 10,960 | 10,450 | 1.06 | 147 | 572K | 6B |
| 1403/04/31 | 11,000 | 10,330 | 11,000 | 10,340 | (5.83) | 105 | 957K | 10B |
| 1403/04/23 | 11,400 | 11,110 | 11,510 | 11,400 | 4.97 | 331 | 3M | 30B |
| 1403/04/20 | 11,290 | 10,710 | 11,290 | 10,860 | (1.81) | 65 | 224K | 2B |
| 1403/04/19 | 11,000 | 10,750 | 11,370 | 11,060 | (0.98) | 123 | 557K | 6B |
| 1403/04/18 | 11,700 | 11,000 | 11,700 | 11,170 | 0.18 | 131 | 662K | 7B |
| 1403/04/17 | 11,270 | 10,630 | 11,270 | 11,150 | 4.79 | 173 | 735K | 8B |
| 1403/04/16 | 10,640 | 10,640 | 10,640 | 10,640 | 5.98 | 32 | 189K | 2B |
| 1403/04/13 | 9,620 | 9,620 | 10,220 | 10,040 | 3.93 | 95 | 365K | 4B |
| 1403/04/12 | 9,900 | 9,160 | 9,900 | 9,660 | 3.32 | 103 | 398K | 4B |
| 1403/04/11 | 9,390 | 9,100 | 9,590 | 9,350 | (0.32) | 301 | 1M | 10B |
| 1403/04/10 | 10,140 | 9,370 | 10,140 | 9,380 | (5.82) | 112 | 981K | 9B |
| 1403/04/09 | 9,660 | 9,620 | 10,190 | 9,960 | 3.53 | 99 | 489K | 5B |
| 1403/04/06 | 9,620 | 9,620 | 9,620 | 9,620 | 1.91 | 43 | 398K | 4B |
| 1403/04/04 | 9,450 | 9,300 | 9,460 | 9,440 | 1.72 | 30 | 144K | 1B |
| 1403/04/03 | 9,180 | 9,130 | 9,330 | 9,280 | 1.42 | 85 | 503K | 5B |
| 1403/04/02 | 9,140 | 9,050 | 9,370 | 9,150 | (0.65) | 67 | 207K | 2B |
| 1403/03/30 | 9,300 | 9,110 | 9,300 | 9,210 | 0.33 | 49 | 106K | 974M |
| 1403/03/29 | 9,260 | 9,180 | 9,300 | 9,180 | (1.92) | 129 | 1M | 9B |
| 1403/03/27 | 9,380 | 9,360 | 9,380 | 9,360 | (1.99) | 582 | 2M | 16B |
| 1403/03/26 | 9,560 | 9,550 | 9,600 | 9,550 | (1.95) | 94 | 930K | 9B |
| 1403/03/23 | 9,800 | 9,740 | 9,800 | 9,740 | (1.91) | 125 | 2M | 15B |
| 1403/03/22 | 10,200 | 9,890 | 10,200 | 9,930 | (1.59) | 139 | 1M | 12B |
| 1403/03/21 | 10,220 | 9,950 | 10,220 | 10,090 | 0.70 | 93 | 461K | 5B |
| 1403/03/20 | 10,200 | 10,000 | 10,200 | 10,020 | (1.76) | 112 | 535K | 5B |
| 1403/03/19 | 10,250 | 10,200 | 10,290 | 10,200 | (1.92) | 84 | 822K | 8B |
| 1403/03/16 | 10,450 | 10,400 | 10,450 | 10,400 | (1.98) | 125 | 2M | 22B |
| 1403/03/13 | 10,980 | 10,580 | 10,980 | 10,610 | (1.67) | 66 | 261K | 3B |
| 1403/03/12 | 10,840 | 10,770 | 11,070 | 10,790 | (1.73) | 138 | 931K | 10B |
| 1403/03/09 | 11,020 | 10,840 | 11,030 | 10,980 | 1.48 | 139 | 952K | 10B |
| 1403/03/08 | 10,790 | 10,790 | 10,820 | 10,820 | 1.98 | 70 | 822K | 9B |
| 1403/03/07 | 10,860 | 10,580 | 10,860 | 10,610 | (1.67) | 178 | 1M | 14B |
| 1403/03/06 | 10,780 | 10,600 | 10,960 | 10,790 | 0.09 | 353 | 3M | 35B |
| 1403/03/05 | 10,870 | 10,450 | 10,870 | 10,780 | 1.13 | 280 | 3M | 37B |
| 1403/03/01 | 10,700 | 10,420 | 10,740 | 10,660 | 1.23 | 166 | 2M | 19B |
| 1403/02/30 | 10,470 | 10,110 | 10,790 | 10,530 | 0.57 | 437 | 5M | 48B |
| 1403/02/29 | 10,350 | 10,270 | 10,680 | 10,470 | 2.05 | 131 | 562K | 6B |
| 1403/02/26 | 10,110 | 10,090 | 10,440 | 10,260 | (0.77) | 207 | 775K | 8B |
| 1403/02/25 | 10,680 | 10,250 | 10,680 | 10,340 | 0.0 | 226 | 1M | 11B |
| 1403/02/24 | 11,000 | 10,300 | 11,000 | 10,340 | (4.61) | 400 | 5M | 50B |
| 1403/02/23 | 10,970 | 10,610 | 11,080 | 10,840 | 0.09 | 185 | 1M | 11B |
| 1403/02/22 | 11,090 | 10,650 | 11,090 | 10,830 | (0.55) | 200 | 2M | 19B |
| 1403/02/19 | 11,410 | 10,550 | 11,410 | 10,890 | (1.89) | 294 | 2M | 19B |
| 1403/02/18 | 11,440 | 11,040 | 11,440 | 11,100 | (2.8) | 175 | 387K | 4B |
| 1403/02/17 | 11,030 | 11,030 | 11,700 | 11,420 | 1.33 | 171 | 667K | 8B |
| 1403/02/16 | 11,050 | 11,050 | 11,590 | 11,270 | (0.09) | 152 | 889K | 10B |
| 1403/02/12 | 11,730 | 11,200 | 11,730 | 11,280 | (1.74) | 213 | 757K | 9B |
| 1403/02/11 | 11,800 | 11,250 | 11,800 | 11,480 | (0.69) | 197 | 1M | 17B |
| 1403/02/10 | 11,300 | 11,220 | 11,990 | 11,560 | 0.61 | 186 | 1M | 12B |
| 1403/02/09 | 12,170 | 11,310 | 12,170 | 11,490 | (3.12) | 288 | 2M | 18B |
| 1403/02/08 | 12,090 | 11,540 | 12,200 | 11,860 | (1.17) | 337 | 1M | 17B |
| 1403/02/05 | 11,500 | 11,500 | 12,050 | 12,000 | 4.53 | 344 | 2M | 26B |
| 1403/02/04 | 11,800 | 11,300 | 11,800 | 11,480 | (1.63) | 227 | 1M | 12B |
| 1403/02/03 | 11,720 | 11,540 | 11,880 | 11,670 | 1.30 | 248 | 1M | 15B |
| 1403/02/02 | 11,010 | 10,960 | 11,620 | 11,520 | 4.07 | 369 | 2M | 28B |
| 1403/02/01 | 10,960 | 10,960 | 11,070 | 11,070 | 4.93 | 141 | 1M | 15B |
| 1403/01/29 | 10,590 | 10,480 | 10,680 | 10,550 | (0.28) | 152 | 888K | 9B |
| 1403/01/28 | 10,580 | 10,580 | 10,590 | 10,580 | (0.94) | 111 | 2M | 18B |
| 1403/01/27 | 10,540 | 10,540 | 10,740 | 10,680 | 0.38 | 158 | 1M | 11B |
| 1403/01/26 | 10,640 | 10,640 | 10,640 | 10,640 | (0.93) | 20 | 148K | 2B |
| 1403/01/25 | 11,380 | 10,640 | 11,500 | 10,740 | (4.11) | 196 | 2M | 20B |
| 1403/01/21 | 11,540 | 10,900 | 11,540 | 11,200 | (2.27) | 298 | 2M | 20B |
| 1403/01/20 | 11,480 | 11,250 | 11,510 | 11,460 | 4.47 | 237 | 2M | 22B |
| 1403/01/19 | 10,500 | 10,500 | 11,300 | 10,970 | 0.27 | 217 | 2M | 17B |
| 1403/01/18 | 11,700 | 10,890 | 11,700 | 10,940 | (4.54) | 332 | 3M | 31B |
| 1403/01/15 | 11,490 | 11,340 | 11,730 | 11,460 | 1.51 | 215 | 1M | 12B |
| 1403/01/14 | 11,190 | 11,190 | 11,490 | 11,290 | (3.75) | 342 | 2M | 20B |
| 1403/01/11 | 11,960 | 11,560 | 12,000 | 11,730 | (3.22) | 391 | 2M | 25B |
| 1403/01/08 | 12,600 | 11,950 | 12,600 | 12,120 | (3.43) | 517 | 2M | 27B |
| 1403/01/07 | 12,790 | 12,250 | 12,790 | 12,550 | 2.95 | 587 | 3M | 40B |
| 1403/01/06 | 12,190 | 12,190 | 12,190 | 12,190 | 5.00 | 112 | 1M | 12B |
| 1403/01/05 | 11,500 | 11,340 | 11,860 | 11,610 | 2.74 | 411 | 2M | 20B |
| 1402/12/28 | 11,370 | 11,150 | 11,470 | 11,300 | 0.71 | 439 | 2M | 23B |
| 1402/12/27 | 10,550 | 10,550 | 11,230 | 11,220 | 4.86 | 512 | 13M | 146B |
| 1402/12/26 | 10,690 | 10,500 | 10,940 | 10,700 | 0.47 | 401 | 2M | 23B |
| 1402/12/23 | 11,220 | 10,520 | 11,220 | 10,650 | (3.36) | 411 | 2M | 22B |
| 1402/12/22 | 11,590 | 10,930 | 11,590 | 11,020 | (2.22) | 364 | 3M | 34B |
| 1402/12/21 | 11,750 | 11,100 | 11,750 | 11,270 | (2.09) | 349 | 2M | 21B |
| 1402/12/20 | 11,990 | 11,280 | 11,990 | 11,510 | (1.2) | 73 | 202K | 2B |
| 1402/12/16 | 12,280 | 11,480 | 12,280 | 11,650 | (3.16) | 303 | 2M | 24B |
| 1402/12/15 | 11,800 | 11,800 | 12,290 | 12,030 | 2.73 | 267 | 2M | 18B |
| 1402/12/14 | 11,900 | 11,500 | 12,080 | 11,710 | 1.39 | 461 | 3M | 34B |
| 1402/12/13 | 11,370 | 11,370 | 11,580 | 11,550 | 4.71 | 297 | 2M | 28B |
| 1402/12/12 | 10,880 | 10,880 | 11,250 | 11,030 | (0.63) | 448 | 2M | 20B |
| 1402/12/09 | 11,100 | 10,940 | 11,290 | 11,100 | 1.09 | 325 | 1M | 14B |
| 1402/12/08 | 11,260 | 10,890 | 11,600 | 10,980 | (4.02) | 478 | 3M | 28B |
| 1402/12/07 | 11,920 | 11,400 | 11,920 | 11,440 | (4.67) | 636 | 4M | 50B |
| 1402/12/05 | 12,200 | 11,950 | 12,300 | 12,000 | (1.96) | 194 | 729K | 9B |
| 1402/12/02 | 12,600 | 12,070 | 12,600 | 12,240 | (0.08) | 143 | 586K | 7B |
| 1402/12/01 | 12,420 | 12,010 | 12,560 | 12,250 | 0.08 | 282 | 1M | 13B |
| 1402/11/30 | 12,190 | 12,050 | 12,420 | 12,240 | 1.92 | 277 | 1M | 16B |
| 1402/11/29 | 12,390 | 11,990 | 12,390 | 12,010 | (1.15) | 302 | 3M | 36B |
| 1402/11/28 | 12,500 | 12,000 | 12,500 | 12,150 | (3.34) | 307 | 2M | 20B |
| 1402/11/25 | 12,580 | 12,480 | 12,670 | 12,570 | (0.24) | 158 | 471K | 6B |
| 1402/11/24 | 12,770 | 12,460 | 12,810 | 12,600 | (1.95) | 207 | 646K | 8B |
| 1402/11/23 | 12,990 | 12,700 | 13,090 | 12,850 | (1.23) | 174 | 652K | 8B |
| 1402/11/21 | 13,100 | 12,860 | 13,360 | 13,010 | (1.21) | 232 | 1M | 15B |
| 1402/11/18 | 13,330 | 13,060 | 13,330 | 13,170 | 0.15 | 162 | 400K | 5B |
| 1402/11/17 | 13,260 | 13,060 | 13,600 | 13,150 | (2.66) | 216 | 735K | 10B |
| 1402/11/16 | 13,760 | 13,240 | 13,770 | 13,510 | (1.24) | 157 | 438K | 6B |
| 1402/11/15 | 13,910 | 13,540 | 13,910 | 13,680 | 3.25 | 357 | 2M | 27B |
| 1402/11/02 | 26,000 | 26,000 | 26,950 | 26,450 | 2.12 | 544 | 2M | 63B |
| 1402/11/01 | 26,100 | 25,550 | 26,650 | 25,900 | (3.36) | 556 | 2M | 59B |
| 1402/10/30 | 27,250 | 26,350 | 27,400 | 26,800 | (1.29) | 519 | 2M | 47B |
| 1402/10/27 | 27,600 | 26,900 | 27,600 | 27,150 | (0.91) | 559 | 2M | 49B |
| 1402/10/26 | 27,550 | 27,250 | 27,800 | 27,400 | (0.72) | 325 | 2M | 44B |
| 1402/10/25 | 27,750 | 27,450 | 27,800 | 27,600 | (0.72) | 370 | 1M | 36B |
| 1402/10/24 | 27,750 | 27,650 | 28,050 | 27,800 | (0.89) | 480 | 1M | 39B |
| 1402/10/23 | 27,500 | 27,500 | 28,650 | 28,050 | 1.26 | 508 | 2M | 53B |
| 1402/10/20 | 28,000 | 27,500 | 28,000 | 27,700 | 0.36 | 373 | 1M | 37B |
| 1402/10/19 | 28,200 | 27,400 | 28,200 | 27,600 | (1.08) | 417 | 2M | 43B |
| 1402/10/18 | 28,000 | 27,800 | 28,150 | 27,900 | (0.71) | 258 | 1M | 33B |
| 1402/10/17 | 28,300 | 27,950 | 28,500 | 28,100 | 0.0 | 217 | 867K | 24B |
| 1402/10/16 | 27,550 | 27,550 | 28,350 | 28,100 | 0.0 | 243 | 627K | 18B |
| 1402/10/13 | 27,800 | 27,550 | 28,500 | 28,100 | 1.26 | 232 | 1M | 31B |
| 1402/10/12 | 28,050 | 27,550 | 28,050 | 27,750 | (1.25) | 273 | 563K | 16B |
| 1402/10/11 | 28,000 | 27,700 | 28,650 | 28,100 | 0.36 | 400 | 1M | 37B |
| 1402/10/10 | 28,350 | 27,800 | 28,350 | 28,000 | (0.88) | 348 | 1M | 31B |
| 1402/10/09 | 28,250 | 27,850 | 28,950 | 28,250 | (1.05) | 500 | 2M | 51B |
| 1402/10/06 | 28,150 | 28,000 | 29,050 | 28,550 | 0.53 | 522 | 2M | 67B |
| 1402/10/05 | 29,050 | 27,600 | 29,350 | 28,400 | (2.07) | 945 | 3M | 80B |
| 1402/10/04 | 27,850 | 27,850 | 29,100 | 29,000 | 4.50 | 1,448 | 7M | 196B |
| 1402/10/03 | 27,800 | 27,400 | 28,300 | 27,750 | (1.25) | 518 | 2M | 42B |
| 1402/10/02 | 27,800 | 27,800 | 28,350 | 28,100 | (0.88) | 463 | 1M | 39B |
| 1402/09/29 | 27,450 | 27,450 | 28,800 | 28,350 | 2.35 | 647 | 2M | 60B |
| 1402/09/28 | 27,800 | 27,400 | 28,200 | 27,700 | (1.42) | 501 | 2M | 55B |
| 1402/09/27 | 27,500 | 27,500 | 28,500 | 28,100 | 1.81 | 563 | 2M | 59B |
| 1402/09/25 | 27,150 | 27,150 | 28,250 | 27,600 | (0.72) | 802 | 3M | 75B |
| 1402/09/22 | 27,950 | 27,350 | 28,450 | 27,800 | 1.09 | 653 | 2M | 63B |
| 1402/09/21 | 27,750 | 27,100 | 28,250 | 27,500 | (0.9) | 637 | 2M | 61B |
| 1402/09/20 | 27,850 | 27,250 | 28,200 | 27,750 | 0.36 | 512 | 2M | 48B |
| 1402/09/19 | 28,050 | 27,300 | 28,250 | 27,650 | (1.25) | 621 | 2M | 64B |
| 1402/09/18 | 28,950 | 27,550 | 28,950 | 28,000 | (2.44) | 638 | 2M | 62B |
| 1402/09/15 | 27,700 | 27,300 | 29,100 | 28,700 | 3.42 | 1,220 | 5M | 131B |
| 1402/09/14 | 28,600 | 27,300 | 28,600 | 27,750 | (3.31) | 1,393 | 5M | 142B |
| 1402/09/13 | 28,800 | 28,100 | 29,300 | 28,700 | 1.59 | 784 | 2M | 67B |
| 1402/09/12 | 27,100 | 27,000 | 28,400 | 28,250 | 4.44 | 707 | 4M | 113B |
| 1402/09/11 | 27,500 | 26,750 | 27,600 | 27,050 | (0.55) | 950 | 3M | 79B |
| 1402/09/08 | 28,750 | 26,950 | 28,750 | 27,200 | (2.16) | 1,171 | 5M | 134B |
| 1402/09/07 | 27,500 | 27,400 | 28,400 | 27,800 | (1.24) | 267 | 797K | 22B |
| 1402/09/06 | 28,350 | 27,750 | 28,800 | 28,150 | 1.44 | 302 | 849K | 24B |
| 1402/09/05 | 28,650 | 27,250 | 28,650 | 27,750 | (0.89) | 599 | 3M | 73B |
| 1402/09/04 | 29,900 | 27,450 | 29,900 | 28,000 | (2.95) | 824 | 2M | 55B |
| 1402/09/01 | 28,900 | 28,500 | 28,900 | 28,850 | 4.72 | 845 | 3M | 84B |
| 1402/08/30 | 28,200 | 27,200 | 28,350 | 27,550 | (0.9) | 347 | 761K | 21B |
| 1402/08/29 | 29,150 | 27,500 | 29,150 | 27,800 | (3.81) | 891 | 3M | 97B |
| 1402/08/28 | 29,500 | 28,350 | 29,600 | 28,900 | 0.70 | 638 | 2M | 56B |
| 1402/08/27 | 28,900 | 28,250 | 28,900 | 28,700 | 1.41 | 240 | 569K | 16B |
| 1402/08/24 | 29,050 | 27,850 | 29,050 | 28,300 | (1.39) | 307 | 1M | 30B |
| 1402/08/23 | 29,200 | 28,500 | 29,200 | 28,700 | 0.35 | 177 | 432K | 12B |
| 1402/08/22 | 28,300 | 28,000 | 29,300 | 28,600 | (1.04) | 420 | 1M | 38B |
| 1402/08/21 | 29,800 | 28,250 | 30,100 | 28,900 | (0.52) | 608 | 2M | 48B |
| 1402/08/20 | 29,100 | 28,500 | 29,800 | 29,050 | (3.01) | 616 | 3M | 79B |
| 1402/08/17 | 31,150 | 29,000 | 31,200 | 29,950 | (0.17) | 500 | 2M | 59B |
| 1402/08/16 | 30,550 | 29,500 | 30,850 | 30,000 | 1.69 | 368 | 1M | 42B |
| 1402/08/15 | 29,200 | 28,650 | 29,900 | 29,500 | 3.33 | 305 | 1M | 40B |
| 1402/08/14 | 29,000 | 28,200 | 29,200 | 28,550 | (0.87) | 345 | 1M | 36B |
| 1402/08/13 | 29,750 | 28,350 | 29,800 | 28,800 | 1.41 | 357 | 860K | 25B |
| 1402/08/10 | 29,000 | 27,700 | 29,300 | 28,400 | (2.41) | 305 | 1M | 31B |
| 1402/08/09 | 30,900 | 28,450 | 31,300 | 29,100 | (2.68) | 682 | 4M | 124B |
| 1402/08/08 | 30,100 | 29,300 | 30,200 | 29,900 | 3.82 | 360 | 2M | 51B |
| 1402/08/07 | 28,100 | 28,050 | 29,650 | 28,800 | (1.87) | 349 | 1M | 37B |
| 1402/08/06 | 30,350 | 29,350 | 30,350 | 29,350 | (4.86) | 88 | 774K | 23B |
| 1402/08/03 | 30,650 | 30,400 | 32,350 | 30,850 | (3.59) | 690 | 3M | 82B |
| 1402/08/02 | 32,050 | 31,850 | 33,450 | 32,000 | (4.48) | 342 | 3M | 93B |
| 1402/08/01 | 34,600 | 33,450 | 34,600 | 33,500 | (4.83) | 274 | 4M | 138B |
| 1402/07/30 | 36,150 | 34,250 | 36,500 | 35,200 | (2.36) | 900 | 2M | 77B |
| 1402/07/29 | 36,000 | 35,300 | 37,000 | 36,050 | 1.55 | 277 | 922K | 33B |
| 1402/07/26 | 35,150 | 35,000 | 35,950 | 35,500 | (0.56) | 276 | 1M | 52B |
| 1402/07/25 | 35,850 | 34,600 | 36,850 | 35,700 | 1.71 | 571 | 4M | 132B |
| 1402/07/24 | 35,200 | 34,500 | 35,800 | 35,100 | 1.89 | 292 | 3M | 94B |
| 1402/07/23 | 34,950 | 34,000 | 35,500 | 34,450 | (1.15) | 314 | 1M | 35B |
| 1402/07/22 | 35,800 | 34,000 | 35,800 | 34,850 | (1.27) | 459 | 2M | 63B |
| 1402/07/19 | 35,850 | 34,700 | 36,400 | 35,300 | 1.00 | 551 | 2M | 83B |
| 1402/07/18 | 34,700 | 34,500 | 35,700 | 34,950 | 0.43 | 452 | 2M | 78B |
| 1402/07/17 | 34,400 | 34,200 | 35,850 | 34,800 | (0.71) | 413 | 2M | 54B |
| 1402/07/16 | 36,100 | 34,750 | 36,100 | 35,050 | (4.1) | 603 | 7M | 238B |
| 1402/07/15 | 37,100 | 35,850 | 37,700 | 36,550 | (0.14) | 742 | 4M | 152B |
| 1402/07/12 | 35,550 | 35,550 | 37,150 | 36,600 | 2.95 | 980 | 6M | 226B |
| 1402/07/10 | 35,400 | 34,200 | 36,550 | 35,550 | 1.57 | 1,422 | 14M | 512B |
| 1402/07/09 | 34,950 | 33,800 | 35,800 | 35,000 | 1.30 | 546 | 2M | 86B |
| 1402/07/08 | 36,300 | 33,900 | 36,300 | 34,550 | (0.86) | 685 | 2M | 80B |
| 1402/07/05 | 34,150 | 34,150 | 35,150 | 34,850 | 4.03 | 1,160 | 7M | 232B |
| 1402/07/04 | 33,000 | 32,150 | 34,000 | 33,500 | 3.40 | 1,383 | 13M | 425B |
| 1402/07/03 | 32,800 | 31,950 | 33,050 | 32,400 | 0.93 | 406 | 3M | 90B |
| 1402/07/01 | 31,950 | 31,350 | 32,600 | 32,100 | 1.90 | 569 | 5M | 172B |
| 1402/06/29 | 31,000 | 30,800 | 31,800 | 31,500 | 1.61 | 281 | 2M | 70B |
| 1402/06/28 | 30,400 | 30,400 | 31,400 | 31,000 | 0.0 | 217 | 939K | 29B |
| 1402/06/27 | 31,600 | 30,550 | 31,850 | 31,000 | (1.59) | 281 | 2M | 60B |
| 1402/06/26 | 31,600 | 31,100 | 32,300 | 31,500 | 0.0 | 237 | 3M | 79B |
| 1402/06/22 | 31,400 | 31,150 | 32,400 | 31,500 | 1.29 | 340 | 2M | 53B |
| 1402/06/21 | 31,900 | 30,650 | 31,900 | 31,100 | (1.89) | 490 | 2M | 67B |
| 1402/06/20 | 31,850 | 31,350 | 32,000 | 31,700 | 0.0 | 302 | 2M | 56B |
| 1402/06/19 | 31,400 | 31,300 | 32,300 | 31,700 | 0.96 | 387 | 2M | 61B |
| 1402/06/18 | 31,300 | 30,950 | 32,450 | 31,400 | 0.48 | 587 | 3M | 106B |
| 1402/06/14 | 31,000 | 30,750 | 32,300 | 31,250 | 1.13 | 674 | 4M | 117B |
| 1402/06/13 | 30,650 | 30,050 | 31,400 | 30,900 | 2.15 | 425 | 3M | 92B |
| 1402/06/12 | 30,300 | 30,000 | 30,650 | 30,250 | (0.49) | 447 | 2M | 73B |
| 1402/06/11 | 31,500 | 29,500 | 31,600 | 30,400 | 1.00 | 484 | 4M | 132B |
| 1402/06/08 | 30,050 | 29,400 | 30,700 | 30,100 | 2.91 | 959 | 7M | 207B |
| 1402/06/07 | 28,900 | 28,600 | 29,250 | 29,250 | 4.84 | 548 | 9M | 256B |
| 1402/06/06 | 27,650 | 27,300 | 27,950 | 27,900 | 4.69 | 451 | 4M | 110B |
| 1402/06/05 | 26,800 | 26,000 | 27,400 | 26,650 | 2.11 | 420 | 4M | 105B |
| 1402/06/04 | 25,600 | 25,600 | 26,800 | 26,100 | 2.15 | 238 | 1M | 28B |
| 1402/06/01 | 25,650 | 25,350 | 26,550 | 25,550 | 0.59 | 154 | 1M | 29B |
| 1402/05/31 | 27,250 | 25,050 | 27,250 | 25,400 | (2.68) | 283 | 1M | 34B |
| 1402/05/30 | 25,800 | 24,950 | 26,550 | 26,100 | 1.36 | 228 | 1M | 28B |
| 1402/05/29 | 26,450 | 25,350 | 26,450 | 25,750 | (2.65) | 674 | 2M | 45B |
| 1402/05/28 | 27,150 | 26,100 | 27,350 | 26,450 | (1.86) | 264 | 1M | 28B |
| 1402/05/25 | 28,000 | 26,600 | 28,200 | 26,950 | (3.75) | 333 | 2M | 63B |
| 1402/05/24 | 28,500 | 27,700 | 28,500 | 28,000 | (1.75) | 269 | 1M | 30B |
| 1402/05/23 | 29,400 | 28,100 | 29,400 | 28,500 | (1.04) | 607 | 3M | 98B |
| 1402/05/22 | 28,500 | 28,150 | 29,400 | 28,800 | 0.70 | 159 | 725K | 21B |
| 1402/05/21 | 28,700 | 28,300 | 29,250 | 28,600 | 0.18 | 294 | 684K | 20B |
| 1402/05/18 | 29,000 | 28,450 | 29,000 | 28,550 | (0.7) | 196 | 406K | 12B |
| 1402/05/17 | 28,950 | 28,400 | 29,000 | 28,750 | (0.52) | 109 | 176K | 5B |
| 1402/05/16 | 29,050 | 28,500 | 29,550 | 28,900 | (1.87) | 553 | 2M | 49B |
| 1402/05/15 | 29,800 | 29,150 | 30,250 | 29,450 | (2.0) | 437 | 1M | 32B |
| 1402/05/14 | 28,800 | 28,800 | 30,550 | 30,050 | 3.26 | 260 | 552K | 17B |
| 1402/05/10 | 28,700 | 28,200 | 29,650 | 29,100 | 1.39 | 279 | 2M | 61B |
| 1402/05/09 | 27,850 | 27,850 | 29,700 | 28,700 | 1.06 | 193 | 334K | 10B |
| 1402/05/08 | 29,600 | 28,250 | 29,750 | 28,400 | (4.38) | 490 | 2M | 64B |
| 1402/05/07 | 29,250 | 28,500 | 30,600 | 29,700 | 1.89 | 638 | 2M | 57B |
| 1402/05/04 | 29,050 | 28,600 | 29,250 | 29,150 | 4.48 | 515 | 2M | 72B |
| 1402/05/03 | 27,900 | 27,350 | 27,950 | 27,900 | 4.69 | 178 | 2M | 50B |
| 1402/04/26 | 28,500 | 27,000 | 29,000 | 28,000 | 1.27 | 520 | 2M | 60B |
| 1402/04/25 | 28,150 | 27,000 | 28,200 | 27,650 | (0.36) | 330 | 1M | 28B |
| 1402/04/24 | 27,800 | 27,250 | 28,900 | 27,750 | 0.36 | 291 | 2M | 49B |
| 1402/04/21 | 28,500 | 27,450 | 28,900 | 27,650 | (4.16) | 448 | 3M | 80B |
| 1402/04/20 | 30,050 | 28,350 | 30,100 | 28,850 | (3.19) | 466 | 2M | 53B |
| 1402/04/19 | 29,200 | 29,000 | 30,350 | 29,800 | 2.94 | 602 | 3M | 86B |
| 1402/04/18 | 29,350 | 28,500 | 29,500 | 28,950 | (1.03) | 398 | 2M | 47B |
| 1402/04/17 | 30,150 | 28,200 | 30,300 | 29,250 | (0.51) | 659 | 2M | 54B |
| 1402/04/14 | 28,050 | 27,600 | 29,500 | 29,400 | 4.63 | 848 | 4M | 112B |
| 1402/04/13 | 28,800 | 27,500 | 29,000 | 28,100 | (1.75) | 707 | 2M | 47B |
| 1402/04/12 | 29,350 | 28,450 | 29,350 | 28,600 | (4.35) | 1,145 | 4M | 106B |
| 1402/04/11 | 30,300 | 28,900 | 30,300 | 29,900 | 3.46 | 817 | 2M | 64B |
| 1402/04/10 | 29,050 | 28,100 | 29,050 | 28,900 | 4.33 | 1,330 | 6M | 160B |
| 1402/04/07 | 27,600 | 26,700 | 28,100 | 27,700 | 3.36 | 1,095 | 6M | 176B |
| 1402/04/06 | 25,800 | 25,800 | 26,850 | 26,800 | 4.69 | 863 | 7M | 198B |
| 1402/04/05 | 25,100 | 24,800 | 25,800 | 25,600 | 4.07 | 718 | 3M | 83B |
| 1402/04/04 | 24,650 | 24,150 | 25,900 | 24,600 | (1.4) | 622 | 2M | 59B |
| 1402/04/03 | 24,850 | 24,300 | 25,450 | 24,950 | 0.60 | 474 | 1M | 32B |
| 1402/03/31 | 24,700 | 24,500 | 25,400 | 24,800 | 1.43 | 394 | 1M | 28B |
| 1402/03/30 | 24,600 | 23,950 | 25,500 | 24,450 | (2.98) | 726 | 3M | 63B |
| 1402/03/29 | 25,900 | 24,550 | 26,500 | 25,200 | (2.14) | 471 | 1M | 31B |
| 1402/03/28 | 26,600 | 25,550 | 26,600 | 25,750 | (4.1) | 496 | 2M | 44B |
| 1402/03/27 | 26,450 | 26,450 | 27,500 | 26,850 | (0.19) | 275 | 824K | 22B |
| 1402/03/24 | 27,500 | 26,400 | 27,500 | 26,900 | 2.67 | 275 | 711K | 19B |
| 1402/03/23 | 25,300 | 25,300 | 26,950 | 26,200 | 1.95 | 341 | 1M | 30B |
| 1402/03/22 | 25,750 | 25,600 | 26,950 | 25,700 | (4.46) | 563 | 2M | 50B |
| 1402/03/21 | 27,300 | 26,600 | 27,900 | 26,900 | (3.41) | 592 | 1M | 38B |
| 1402/03/20 | 28,650 | 27,800 | 28,650 | 27,850 | (4.79) | 471 | 2M | 44B |
| 1402/03/17 | 28,700 | 27,850 | 29,700 | 29,250 | 3.36 | 723 | 2M | 68B |
| 1402/03/16 | 28,750 | 28,000 | 28,800 | 28,300 | 1.07 | 367 | 1M | 29B |
| 1402/03/13 | 27,900 | 27,850 | 28,650 | 28,000 | 0.54 | 410 | 1M | 29B |
| 1402/03/10 | 27,700 | 27,250 | 28,300 | 27,850 | (1.42) | 292 | 977K | 27B |
| 1402/03/09 | 28,500 | 27,800 | 28,900 | 28,250 | (1.05) | 627 | 2M | 61B |
| 1402/03/08 | 28,850 | 27,550 | 29,400 | 28,550 | (0.17) | 448 | 1M | 42B |
| 1402/03/07 | 29,750 | 28,550 | 29,750 | 28,600 | (4.83) | 915 | 5M | 138B |
| 1402/03/06 | 30,850 | 29,850 | 30,900 | 30,050 | (1.96) | 734 | 3M | 79B |
| 1402/03/03 | 30,000 | 29,900 | 31,300 | 30,650 | (0.16) | 475 | 1M | 39B |
| 1402/03/02 | 30,400 | 29,900 | 31,450 | 30,700 | 1.32 | 836 | 3M | 95B |
| 1402/03/01 | 30,000 | 29,600 | 30,450 | 30,300 | 4.48 | 754 | 3M | 93B |
| 1402/02/31 | 28,950 | 28,650 | 29,950 | 29,000 | (2.19) | 671 | 2M | 56B |
| 1402/02/30 | 30,100 | 29,050 | 30,750 | 29,650 | (0.84) | 1,089 | 3M | 76B |
| 1402/02/27 | 29,500 | 28,600 | 30,500 | 29,900 | 1.53 | 647 | 2M | 58B |
| 1402/02/25 | 30,050 | 28,550 | 30,050 | 29,450 | 0.51 | 1,177 | 3M | 78B |
| 1402/02/24 | 27,650 | 27,650 | 29,450 | 29,300 | 4.46 | 1,593 | 6M | 166B |
| 1402/02/23 | 28,000 | 27,500 | 29,400 | 28,050 | (3.11) | 560 | 2M | 65B |
| 1402/02/19 | 28,900 | 28,900 | 30,000 | 28,950 | (4.77) | 1,791 | 8M | 244B |
| 1402/02/18 | 30,400 | 30,400 | 30,400 | 30,400 | (4.85) | 136 | 1M | 33B |
| 1402/02/17 | 34,300 | 31,800 | 34,300 | 31,950 | (4.48) | 795 | 4M | 116B |
| 1402/02/16 | 33,650 | 32,500 | 34,900 | 33,450 | (0.59) | 1,519 | 4M | 138B |
| 1402/02/13 | 36,200 | 33,100 | 36,250 | 33,650 | (3.3) | 2,810 | 9M | 295B |
| 1402/02/12 | 34,000 | 33,950 | 34,850 | 34,800 | 4.82 | 1,011 | 4M | 147B |
| 1402/02/11 | 33,700 | 32,500 | 33,950 | 33,200 | 0.30 | 899 | 3M | 84B |
| 1402/02/10 | 33,300 | 32,350 | 33,800 | 33,100 | 0.15 | 1,468 | 4M | 123B |
| 1402/02/09 | 33,500 | 32,300 | 34,150 | 33,050 | (1.93) | 1,648 | 4M | 143B |
| 1402/02/06 | 34,000 | 32,800 | 34,450 | 33,700 | (2.32) | 1,239 | 3M | 85B |
| 1402/02/05 | 34,950 | 32,550 | 35,950 | 34,500 | 0.73 | 2,129 | 6M | 213B |
| 1402/02/04 | 33,200 | 33,200 | 34,350 | 34,250 | 4.58 | 1,692 | 7M | 224B |
| 1402/01/30 | 32,800 | 32,250 | 33,400 | 32,750 | 0.92 | 1,244 | 4M | 130B |
| 1402/01/29 | 33,850 | 31,500 | 33,850 | 32,450 | (2.11) | 3,727 | 14M | 469B |
| 1402/01/28 | 33,300 | 32,000 | 33,300 | 33,150 | 4.41 | 4,536 | 24M | 809B |
| 1402/01/27 | 31,750 | 31,750 | 31,750 | 31,750 | 4.96 | 134 | 1M | 40B |
| 1402/01/26 | 30,250 | 30,250 | 30,250 | 30,250 | 4.85 | 86 | 821K | 25B |
| 1402/01/22 | 28,850 | 28,000 | 28,850 | 28,850 | 4.91 | 267 | 3M | 75B |
| 1402/01/21 | 27,500 | 27,450 | 27,500 | 27,500 | 4.96 | 587 | 4M | 117B |
| 1402/01/20 | 25,500 | 25,100 | 26,250 | 26,200 | 4.80 | 1,469 | 9M | 248B |
| 1402/01/19 | 24,200 | 24,200 | 25,000 | 25,000 | 4.82 | 1,419 | 14M | 339B |
| 1402/01/16 | 24,000 | 23,300 | 24,200 | 23,850 | (0.21) | 1,080 | 6M | 139B |
| 1402/01/15 | 24,150 | 23,450 | 24,500 | 23,900 | (1.04) | 855 | 4M | 87B |
| 1402/01/14 | 24,750 | 23,900 | 24,750 | 24,150 | (2.42) | 1,472 | 5M | 117B |
| 1402/01/09 | 24,700 | 24,200 | 25,200 | 24,750 | 1.23 | 1,054 | 5M | 118B |
| 1402/01/08 | 25,100 | 23,800 | 25,500 | 24,450 | (0.81) | 1,700 | 5M | 118B |
| 1402/01/06 | 24,050 | 21,850 | 24,050 | 24,000 | 4.58 | 2,633 | 20M | 474B |
| 1402/01/05 | 22,950 | 22,950 | 22,950 | 22,950 | 4.84 | 1,848 | 16M | 370B |
| 1401/12/28 | 21,890 | 21,890 | 21,890 | 21,890 | 4.99 | 61 | 990K | 22B |
| 1401/12/27 | 20,850 | 20,850 | 20,850 | 20,850 | 4.98 | 60 | 945K | 20B |
| 1401/12/24 | 19,910 | 19,910 | 19,910 | 19,860 | 4.72 | 53 | 745K | 15B |
| 1401/12/23 | 27,100 | 17,230 | 27,100 | 18,965 | 1796.50 | 785 | 82M | 2T |
