دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      داروسازی شهید قاضی

      دقاضی(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 20,750 20,750 21,000 20,750 (2.99) 416 4M 89B
      1405/06/28 21,380 21,360 22,200 21,390 (2.86) 501 5M 109B
      1405/06/25 22,500 21,930 22,500 22,020 (2.57) 644 5M 110B
      1405/06/24 22,220 21,630 22,880 22,600 1.71 989 10M 234B
      1405/06/23 22,500 22,210 22,500 22,220 (2.93) 999 10M 225B
      1405/06/22 23,450 22,400 23,450 22,890 0.44 1,360 15M 351B
      1405/06/21 22,780 22,240 22,900 22,790 2.47 736 13M 299B
      1405/06/18 22,050 21,730 22,680 22,240 (0.36) 1,680 18M 411B
      1405/06/17 23,080 21,740 23,080 22,320 (0.4) 2,355 25M 560B
      1405/06/16 22,410 22,410 22,410 22,410 2.99 450 8M 185B
      1405/06/15 21,790 21,530 21,790 21,760 2.84 514 7M 156B
      1405/06/14 20,610 20,610 21,160 21,160 2.97 649 13M 270B
      1405/06/11 20,520 20,520 21,000 20,550 (2.84) 1,222 22M 442B
      1405/06/10 22,000 20,790 22,000 21,150 (1.31) 1,899 16M 335B
      1405/06/09 21,380 21,380 22,000 21,430 (2.77) 2,505 32M 686B
      1405/06/08 22,730 21,750 22,730 22,040 (0.68) 3,400 29M 630B
      1405/06/07 22,730 21,750 22,730 22,020 (0.77) 4,109 31M 692B
      1405/06/04 22,420 21,320 22,440 22,190 1.84 3,515 38M 836B
      1405/06/03 21,780 21,780 22,400 21,790 (2.94) 3,061 41M 885B
      1405/06/02 22,400 22,400 22,990 22,450 (2.77) 2,056 39M 878B
      1405/06/01 23,880 22,500 23,880 23,090 (0.43) 3,162 44M 1T
      1405/05/31 23,190 23,190 23,190 23,190 2.98 428 7M 161B
      1405/05/28 22,530 21,890 22,530 22,520 2.93 718 13M 303B
      1405/05/27 21,890 21,360 21,890 21,880 2.92 2,292 41M 906B
      1405/05/26 21,260 21,260 21,260 21,260 2.95 218 6M 120B
      1405/05/25 20,080 20,080 20,680 20,650 2.84 600 11M 223B
      1405/05/24 20,750 20,040 20,750 20,080 (2.76) 1,710 22M 433B
      1405/05/21 21,500 20,550 21,640 20,650 (2.5) 2,281 36M 738B
      1405/05/20 21,500 20,550 21,640 20,650 (2.5) 2,281 36M 738B
      1405/05/19 20,970 20,200 21,220 21,180 2.77 2,223 35M 750B
      1405/05/18 19,800 19,800 21,020 20,610 0.98 2,521 30M 621B
      1405/05/17 20,410 20,410 20,410 20,410 2.98 371 9M 174B
      1405/05/14 19,540 19,210 20,120 19,820 1.43 4,405 52M 1T
      1405/05/13 19,960 19,200 19,960 19,540 0.62 3,311 34M 657B
      1405/05/12 19,960 19,200 19,960 19,540 0.62 3,311 34M 657B
      1405/05/11 19,200 19,000 19,820 19,420 0.88 3,257 45M 866B
      1405/05/10 19,240 19,240 19,740 19,250 (2.92) 2,274 37M 710B
      1405/05/07 19,830 19,830 19,830 19,830 (2.98) 708 11M 224B
      1405/05/06 20,380 20,380 20,850 20,440 (2.71) 4,706 84M 2T
      1405/05/05 21,010 21,010 21,010 21,010 (2.96) 806 6M 126B
      1405/05/04 22,090 20,810 22,090 21,650 0.93 5,455 79M 2T
      1405/05/03 21,900 20,640 21,900 21,450 0.85 10,360 201M 4T
      1405/04/31 21,270 21,270 21,270 21,270 2.95 93 2M 45B
      1405/04/30 20,660 20,660 20,660 20,660 2.99 495 21M 443B
      1405/04/29 20,060 20,060 20,060 20,060 2.98 44 921K 18B
      1405/04/28 19,480 19,300 19,480 19,480 2.96 503 13M 250B
      1405/04/27 18,940 18,400 18,940 18,920 2.88 4,635 94M 2T
      1405/04/24 18,390 18,390 18,390 18,390 2.97 77 1M 26B
      1405/04/23 17,860 17,860 17,860 17,860 3.00 112 3M 60B
      1405/04/22 17,420 16,500 17,440 17,340 2.36 1,089 20M 338B
      1405/04/21 16,900 16,570 17,400 16,940 7.35 3,941 63M 1T
      1405/04/09 16,740 16,740 16,740 16,740 2.95 14 77K 1B
      1405/04/08 16,260 16,260 16,260 16,260 2.98 361 15M 247B
      1405/04/07 15,830 15,010 15,830 15,790 2.73 4,099 121M 2T
      1405/04/06 15,370 15,370 15,370 15,370 2.95 551 26M 393B
      1405/04/03 14,930 14,930 14,930 14,930 2.97 31 2M 32B
      1405/04/01 14,500 14,500 14,500 14,500 2.98 23 1M 18B
      1405/03/31 14,080 14,080 14,080 14,080 3.00 181 13M 184B
      1405/03/30 13,670 13,670 13,670 13,670 2.94 13 104K 1B
      1405/03/27 13,280 13,280 13,280 13,280 2.95 19 378K 5B
      1405/03/26 12,900 12,900 12,900 12,900 2.95 14 60K 778M
      1405/03/25 12,900 12,900 12,900 12,900 2.95 4 18K 236M
      1405/03/24 12,900 12,900 12,900 12,900 2.95 3 12K 152M
      1405/03/23 12,530 12,530 12,530 12,530 2.96 40 2M 27B
      1405/03/20 12,170 12,170 12,170 12,170 2.96 43 2M 26B
      1405/03/19 11,820 11,820 11,820 11,820 2.96 35 2M 25B
      1405/03/18 11,480 11,480 11,480 11,480 2.96 106 7M 76B
      1405/03/17 11,150 11,150 11,150 11,150 2.95 36 2M 24B
      1405/03/16 10,830 10,830 10,830 10,830 2.95 40 2M 23B
      1405/03/13 10,520 10,520 10,520 10,520 2.94 46 2M 23B
      1405/03/12 10,220 10,220 10,220 10,220 2.92 38 2M 22B
      1405/03/11 9,930 9,930 9,930 9,930 2.90 45 3M 29B
      1405/03/10 9,650 9,650 9,650 9,650 2.99 52 4M 37B
      1405/03/09 9,370 9,370 9,370 9,370 2.97 106 8M 76B
      1405/03/06 9,100 9,100 9,100 9,100 2.94 84 6M 58B
      1405/03/05 9,100 9,100 9,100 9,100 2.94 84 6M 58B
      1405/03/04 8,840 8,840 8,840 8,840 2.91 47 4M 35B
      1405/03/03 8,590 8,590 8,590 8,590 3.00 83 6M 51B
      1405/03/02 8,340 8,340 8,340 8,340 2.96 18 1M 9B
      1405/02/30 8,100 8,100 8,100 8,100 2.92 27 2M 17B
      1405/02/29 7,870 7,870 7,870 7,870 2.88 125 6M 48B
      1404/12/09 7,480 7,430 7,480 7,440 (2.75) 18 433K 3B
      1404/12/06 7,700 7,390 7,830 7,650 0.53 88 1M 8B
      1404/12/05 8,000 7,590 8,000 7,610 (2.69) 135 2M 16B
      1404/12/04 7,550 7,540 7,930 7,820 1.56 109 2M 17B
      1404/12/03 7,690 7,590 7,720 7,700 2.67 171 5M 38B
      1404/12/02 7,300 7,300 7,690 7,500 0.0 146 1M 10B
      1404/11/29 7,430 7,430 7,740 7,500 (1.96) 42 891K 7B
      1404/11/26 7,600 7,460 7,650 7,650 2.96 201 7M 53B
      1404/11/25 7,600 7,340 7,600 7,430 (1.72) 109 3M 24B
      1404/11/21 7,540 7,520 7,660 7,560 (2.45) 110 2M 18B
      1404/11/20 8,050 7,740 8,050 7,750 (2.76) 109 2M 14B
      1404/11/19 8,370 7,940 8,380 7,970 (2.57) 240 6M 51B
      1404/11/18 8,530 8,130 8,600 8,180 (2.39) 282 5M 39B
      1404/11/14 8,440 8,100 8,440 8,380 2.20 146 3M 24B
      1404/11/13 8,100 8,100 8,200 8,200 2.89 104 7M 56B
      1404/11/12 7,850 7,850 8,140 7,970 (1.12) 379 3M 22B
      1404/11/11 8,500 8,040 8,500 8,060 (2.66) 91 2M 19B
      1404/11/08 7,830 7,830 8,300 8,280 2.73 106 2M 19B
      1404/11/07 7,980 7,980 8,450 8,060 (1.95) 124 2M 13B
      1404/11/06 8,220 8,220 8,290 8,220 (2.95) 118 3M 26B
      1404/11/05 8,470 8,470 8,690 8,470 (2.98) 83 3M 26B
      1404/11/04 9,170 8,670 9,170 8,730 (2.24) 151 4M 33B
      1404/11/01 8,930 8,930 8,930 8,930 3.00 117 7M 59B
      1404/10/30 8,670 8,650 8,670 8,670 2.97 124 5M 47B
      1404/10/29 8,440 8,210 8,440 8,420 2.68 156 4M 33B
      1404/10/28 8,190 8,000 8,200 8,200 2.89 131 5M 39B
      1404/10/24 7,970 7,970 8,250 7,970 (2.92) 125 5M 39B
      1404/10/23 8,460 8,180 8,460 8,210 (2.61) 126 2M 17B
      1404/10/22 8,520 8,360 8,600 8,430 0.96 136 3M 28B
      1404/10/21 8,300 8,230 8,410 8,350 (0.36) 431 3M 24B
      1404/10/20 8,380 8,380 8,400 8,380 (2.9) 404 3M 28B
      1404/10/17 8,760 8,310 8,760 8,630 1.41 201 5M 40B
      1404/10/16 8,250 8,090 8,550 8,510 2.41 154 5M 45B
      1404/10/15 8,750 8,250 8,750 8,310 (2.24) 420 11M 92B
      1404/10/14 8,790 8,300 8,800 8,500 (0.58) 149 3M 23B
      1404/10/10 8,200 8,200 8,700 8,550 1.18 133 3M 26B
      1404/10/09 8,450 8,450 8,460 8,450 (2.99) 496 4M 30B
      1404/10/08 9,170 8,650 9,170 8,710 (2.24) 180 4M 37B
      1404/10/07 8,910 8,810 8,910 8,910 2.89 148 4M 33B
      1404/10/06 8,660 8,650 8,660 8,660 2.97 159 6M 54B
      1404/10/03 8,370 8,350 8,410 8,410 2.94 135 2M 15B
      1404/10/02 8,340 8,090 8,380 8,170 (1.92) 218 3M 23B
      1404/10/01 8,340 8,130 8,350 8,330 2.71 122 2M 19B
      1404/09/30 8,170 8,100 8,170 8,110 2.14 116 3M 25B
      1404/09/29 7,760 7,760 7,940 7,940 2.98 160 9M 70B
      1404/09/26 7,330 7,330 7,720 7,710 2.80 199 12M 92B
      1404/09/25 7,690 7,400 7,690 7,500 (0.53) 126 5M 34B
      1404/09/24 7,610 7,470 7,700 7,540 0.13 118 2M 15B
      1404/09/23 7,330 7,330 7,630 7,530 (0.26) 89 636K 5B
      1404/09/22 7,590 7,510 7,590 7,550 2.44 158 3M 26B
      1404/09/19 7,090 7,080 7,380 7,370 2.79 165 5M 36B
      1404/09/18 7,220 7,150 7,290 7,170 (2.71) 346 9M 67B
      1404/09/17 7,360 7,220 7,380 7,370 (0.94) 166 1M 11B
      1404/09/16 7,500 7,250 7,500 7,440 (0.4) 140 1M 8B
      1404/09/15 7,250 7,250 7,570 7,470 1.63 166 4M 27B
      1404/09/12 7,370 7,050 7,470 7,350 1.24 360 9M 65B
      1404/09/11 7,370 7,120 7,370 7,260 1.40 241 3M 25B
      1404/09/10 7,090 7,000 7,160 7,160 2.87 240 9M 63B
      1404/09/09 7,050 6,910 7,050 6,960 1.61 125 3M 23B
      1404/09/08 6,850 6,840 6,850 6,850 2.85 188 9M 59B
      1404/09/05 6,680 6,610 6,730 6,660 (0.15) 66 954K 6B
      1404/09/04 6,570 6,530 6,780 6,670 (0.45) 135 3M 20B
      1404/09/02 6,690 6,570 6,790 6,700 0.0 70 1M 8B
      1404/09/01 6,900 6,690 7,020 6,700 (2.76) 218 8M 54B
      1404/08/28 6,880 6,850 6,890 6,890 2.99 240 10M 69B
      1404/08/27 6,450 6,450 6,780 6,690 1.52 147 3M 22B
      1404/08/26 6,750 6,510 6,770 6,590 (0.15) 116 7M 43B
      1404/08/25 6,520 6,490 6,660 6,600 (1.35) 70 2M 15B
      1404/08/24 6,770 6,630 6,800 6,690 (2.05) 107 3M 20B
      1404/08/21 6,980 6,860 6,980 6,830 0.74 92 1M 8B
      1404/08/20 6,990 6,730 7,120 6,780 (2.02) 212 9M 59B
      1404/08/19 7,120 6,770 7,120 6,920 0.0 39 181K 1B
      1404/08/18 6,930 6,910 7,000 6,920 (2.81) 140 8M 58B
      1404/08/17 6,930 6,920 7,250 7,120 (0.14) 120 849K 6B
      1404/08/14 7,260 6,930 7,260 7,130 (0.14) 28 176K 1B
      1404/08/13 7,010 6,930 7,190 7,140 0.14 103 3M 18B
      1404/08/12 7,180 7,000 7,220 7,130 0.0 52 836K 6B
      1404/08/11 7,160 7,000 7,160 7,130 (1.11) 132 2M 12B
      1404/08/10 7,190 7,070 7,430 7,210 (0.96) 112 2M 11B
      1404/07/29 7,490 7,490 7,600 7,600 (1.55) 131 2M 16B
      1404/07/28 7,870 7,440 7,900 7,720 0.65 103 2M 16B
      1404/07/27 7,670 7,570 7,670 7,670 2.95 195 10M 78B
      1404/07/26 7,450 7,430 7,450 7,450 2.90 148 7M 50B
      1404/07/23 7,010 7,010 7,430 7,240 0.28 92 1M 11B
      1404/07/22 7,270 7,010 7,270 7,220 0.0 39 1M 10B
      1404/07/21 7,230 7,140 7,290 7,220 0.56 111 2M 18B
      1404/07/20 7,240 6,970 7,240 7,180 0.84 131 4M 29B
      1404/07/19 7,200 7,000 7,200 7,120 (0.14) 57 1M 10B
      1404/07/16 7,140 6,950 7,140 7,130 2.74 223 14M 103B
      1404/07/15 6,930 6,770 6,940 6,940 2.97 245 18M 128B
      1404/07/14 6,700 6,600 6,740 6,740 2.90 141 8M 51B
      1404/07/13 6,400 6,400 6,560 6,550 2.83 144 7M 46B
      1404/07/12 6,350 6,350 6,370 6,370 2.91 86 4M 28B
      1404/07/09 6,180 6,160 6,300 6,190 0.16 112 949K 6B
      1404/07/08 6,250 6,150 6,250 6,180 0.0 129 732K 5B
      1404/07/07 6,180 6,100 6,180 6,180 3.00 85 4M 25B
      1404/07/06 6,000 6,000 6,000 6,000 2.92 67 4M 25B
      1404/07/05 5,580 5,580 5,910 5,830 1.57 65 2M 12B
      1404/07/02 5,700 5,690 5,780 5,740 0.0 18 70K 399M
      1404/07/01 5,720 5,720 5,850 5,740 1.06 39 1M 9B
      1404/06/31 5,840 5,650 5,840 5,680 (0.18) 213 2M 14B
      1404/06/30 5,590 5,580 5,810 5,690 0.71 67 2M 10B
      1404/06/29 5,590 5,570 5,600 5,650 (1.57) 76 2M 12B
      1404/06/26 5,800 5,700 5,800 5,740 (1.2) 107 4M 22B
      1404/06/25 5,820 5,710 5,940 5,810 (0.17) 216 3M 19B
      1404/06/24 5,890 5,790 5,890 5,820 (1.19) 209 6M 34B
      1404/06/23 5,890 5,790 6,060 5,890 0.0 269 13M 77B
      1404/06/22 5,940 5,850 5,940 5,890 (0.84) 176 5M 27B
      1404/06/18 6,010 5,880 6,080 5,940 (0.83) 444 5M 31B
      1404/06/17 6,010 5,950 6,080 5,990 0.0 117 2M 9B
      1404/06/16 5,980 5,950 6,000 5,990 0.0 63 1M 7B
      1404/06/15 6,060 5,920 6,060 5,990 0.0 157 1M 6B
      1404/06/12 6,000 5,950 6,090 5,990 0.17 107 2M 14B
      1404/06/11 6,060 5,920 6,090 5,980 (1.32) 365 5M 32B
      1404/06/09 5,960 5,960 6,140 6,060 (1.3) 344 3M 19B
      1404/06/08 5,990 5,980 6,190 6,140 (0.32) 41 338K 2B
      1404/06/05 6,070 6,020 6,210 6,160 (0.65) 93 978K 6B
      1404/06/04 6,270 6,140 6,300 6,200 (0.64) 618 6M 36B
      1404/06/03 6,230 6,220 6,240 6,240 2.97 212 9M 54B
      1404/06/01 6,100 6,080 6,220 6,060 0.33 48 708K 4B
      1404/05/29 6,090 6,020 6,140 6,040 0.17 158 1M 8B
      1404/05/28 6,090 6,080 6,190 6,030 0.0 17 219K 1B
      1404/05/27 6,180 6,040 6,190 6,030 0.33 55 416K 3B
      1404/05/26 5,920 5,920 6,070 6,010 1.86 62 3M 15B
      1404/05/25 5,840 5,790 6,070 5,900 0.0 743 6M 38B
      1404/05/22 6,140 5,800 6,140 5,900 (1.17) 87 2M 10B
      1404/05/21 6,120 5,940 6,120 5,970 0.34 110 717K 4B
      1404/05/20 5,880 5,880 6,030 5,950 1.54 119 2M 13B
      1404/05/19 5,980 5,920 6,020 5,860 0.17 54 266K 2B
      1404/05/18 6,000 5,850 6,010 5,850 0.17 131 6M 38B
      1404/05/15 5,890 5,810 5,890 5,840 (2.34) 574 10M 58B
      1404/05/14 6,110 5,930 6,110 5,980 (2.13) 596 13M 76B
      1404/05/13 6,090 6,040 6,200 6,110 (1.13) 281 3M 21B
      1404/05/12 6,130 6,130 6,270 6,180 (1.44) 186 6M 36B
      1404/05/11 6,290 6,200 6,350 6,270 (0.32) 102 2M 10B
      1404/05/08 6,260 6,260 6,340 6,290 (2.48) 315 11M 72B
      1404/05/07 6,450 6,450 6,480 6,450 (2.86) 113 6M 39B
      1404/05/06 6,710 6,500 6,710 6,640 (0.9) 47 1M 7B
      1404/05/05 6,580 6,580 6,790 6,700 (0.3) 145 2M 12B
      1404/05/04 6,770 6,600 6,810 6,720 (0.88) 151 3M 21B
      1404/05/01 6,610 6,600 6,820 6,780 (0.29) 181 1M 10B
      1404/04/31 6,970 6,750 6,970 6,800 (1.45) 777 11M 75B
      1404/04/30 7,000 6,840 7,000 6,900 (0.14) 453 8M 58B
      1404/04/29 6,910 6,870 6,910 6,910 2.98 440 28M 194B
      1404/04/28 6,710 6,710 6,710 6,710 2.91 48 4M 26B
      1404/04/25 6,710 6,710 6,710 6,520 0.0 11 36K 238M
      1404/04/24 6,700 6,700 6,700 6,520 0.15 13 272K 2B
      1404/04/23 6,670 6,670 6,670 6,510 0.46 17 725K 5B
      1404/04/22 6,660 6,660 6,660 6,480 0.15 13 123K 820M
      1404/04/21 6,660 6,660 6,660 6,470 0.0 11 80K 534M
      1404/04/18 6,610 6,610 6,610 6,470 0.78 24 1M 7B
      1404/04/17 6,510 6,510 6,510 6,420 1.42 35 2M 13B
      1404/04/16 6,490 6,490 6,490 6,330 0.32 19 519K 3B
      1404/04/11 6,070 6,070 6,330 6,310 2.60 202 8M 50B
      1404/04/10 6,150 6,150 6,330 6,150 (2.84) 265 13M 82B
      1404/04/09 6,330 6,330 6,350 6,330 (2.91) 422 32M 200B
      1404/04/08 6,520 6,520 6,520 6,520 (2.98) 210 12M 80B
      1404/04/07 6,710 6,710 6,710 6,720 (2.75) 60 4M 25B
      1404/03/21 7,160 6,900 7,160 6,910 (2.81) 277 10M 68B
      1404/03/20 7,190 7,070 7,260 7,110 (1.11) 999 19M 138B
      1404/03/19 7,380 7,000 7,390 7,190 0.14 380 4M 30B
      1404/03/18 7,020 6,970 7,250 7,180 1.99 337 9M 63B
      1404/03/17 7,250 6,930 7,330 7,040 (1.4) 1,693 7M 48B
      1404/03/13 7,140 6,980 7,140 7,140 2.88 437 18M 127B
      1404/03/12 6,940 6,870 6,940 6,940 2.97 387 16M 112B
      1404/03/11 6,740 6,510 6,740 6,740 2.90 583 30M 200B
      1404/03/10 6,550 6,430 6,550 6,550 2.99 496 27M 176B
      1404/02/29 6,260 6,260 6,430 6,360 1.76 717 20M 125B
      1404/02/28 6,250 6,200 6,250 6,250 2.97 466 34M 210B
      1404/02/27 6,070 6,070 6,070 6,070 2.88 73 5M 33B
      1404/02/24 5,900 5,900 5,900 5,900 2.97 62 4M 24B
      1404/02/23 5,730 5,730 5,730 5,730 2.87 91 6M 37B
      1404/02/22 5,630 5,630 5,630 5,570 1.83 45 2M 14B
      1404/02/21 5,470 5,470 5,470 5,470 2.82 76 4M 24B
      1404/02/20 5,350 5,350 5,350 5,320 2.31 52 3M 16B
      1404/02/15 5,800 5,800 5,800 5,800 2.84 82 6M 35B
      1404/02/14 5,760 5,760 5,760 5,640 0.71 29 1M 6B
      1404/02/13 5,720 5,720 5,720 5,600 0.72 40 1M 6B
      1403/12/21 31,450 31,450 33,200 32,350 0.0 268 208K 7B
      1403/12/20 32,400 31,700 32,400 32,350 (0.15) 234 60K 2B
      1403/12/19 32,000 31,900 32,500 32,400 (1.37) 58 323K 10B
      1403/12/18 32,850 32,650 33,500 32,850 (2.38) 121 578K 19B
      1403/12/15 34,300 33,450 34,300 33,650 0.15 93 154K 5B
      1403/12/14 34,650 32,850 34,650 33,600 (0.15) 106 223K 7B
      1403/12/13 34,400 32,850 34,400 33,650 0.0 31 17K 583M
      1403/12/12 34,000 33,150 34,000 33,650 (0.15) 64 220K 7B
      1403/12/11 33,800 32,950 34,350 33,700 (0.3) 108 259K 9B
      1403/12/08 33,850 33,100 33,850 33,800 (0.29) 104 194K 7B
      1403/12/07 34,450 33,800 34,500 33,900 0.0 33 132K 4B
      1403/12/06 33,800 33,200 34,050 33,900 2.42 51 632K 21B
      1403/12/05 33,200 32,500 33,200 33,100 (0.15) 55 357K 12B
      1403/12/04 34,000 32,500 34,000 33,150 0.30 77 508K 17B
      1403/12/01 33,700 32,450 33,700 33,050 (0.15) 116 204K 7B
      1403/11/30 32,850 32,600 33,800 33,100 0.61 51 221K 7B
      1403/11/29 33,350 32,400 34,000 32,900 (0.45) 874 429K 14B
      1403/11/28 33,050 33,050 33,150 33,050 (2.94) 249 813K 27B
      1403/11/27 34,650 33,750 34,650 34,050 (2.01) 93 494K 17B
      1403/11/23 35,550 34,500 35,850 34,750 (2.25) 739 943K 33B
      1403/11/21 34,650 34,650 35,950 35,550 0.0 74 80K 3B
      1403/11/17 34,600 34,500 35,950 35,550 0.0 96 198K 7B
      1403/11/16 34,800 34,800 35,700 35,550 0.0 29 44K 2B
      1403/11/15 36,000 35,000 36,000 35,550 0.0 65 77K 3B
      1403/11/14 35,500 35,400 36,100 35,550 0.42 194 352K 13B
      1403/11/13 36,350 34,650 36,350 35,400 (0.84) 88 238K 8B
      1403/11/10 35,100 35,100 36,600 35,700 0.14 98 148K 5B
      1403/11/08 36,550 35,850 36,550 35,650 0.42 89 151K 5B
      1403/11/07 35,300 34,500 35,700 35,500 2.31 125 1M 42B
      1403/11/06 34,700 33,700 35,450 34,700 0.0 77 214K 7B
      1403/11/03 35,450 34,550 35,450 34,700 0.58 97 341K 12B
      1403/11/02 34,250 34,250 35,500 34,500 (2.27) 333 1M 48B
      1403/11/01 35,550 33,550 35,550 35,300 2.17 471 5M 187B
      1403/10/30 34,550 34,550 34,550 34,550 2.98 108 3M 88B
      1403/10/29 33,900 33,900 33,900 33,550 1.82 49 438K 15B
      1403/10/26 32,950 32,950 32,950 32,950 2.97 48 714K 24B
      1403/10/24 32,750 32,750 32,750 32,000 0.63 19 129K 4B
      1403/10/23 32,400 32,400 32,400 31,800 0.95 34 217K 7B
      1403/10/22 32,100 32,100 32,100 31,500 0.96 29 209K 7B
      1403/10/19 31,800 31,800 31,800 31,200 0.97 23 211K 7B
      1403/10/18 31,550 31,550 31,550 30,900 0.82 26 184K 6B
      1403/10/17 30,650 30,650 30,650 30,650 2.85 43 1M 37B
      1403/10/16 29,800 29,800 29,800 29,800 2.94 36 701K 21B
      1403/10/15 29,050 29,050 29,050 28,950 2.48 32 581K 17B
      1403/10/12 28,750 28,750 28,750 28,250 1.07 36 243K 7B
      1403/10/10 27,950 27,950 27,950 27,950 2.95 117 3M 92B
      1403/10/09 27,150 27,150 27,150 27,150 2.84 184 4M 118B
      1403/10/08 26,400 26,400 26,400 26,400 2.92 43 681K 18B
      1403/10/05 25,900 25,900 25,900 25,650 1.99 36 474K 12B
      1403/10/04 25,500 25,500 25,500 25,150 1.41 63 323K 8B
      1403/10/03 25,300 25,300 25,300 24,800 0.81 35 188K 5B
      1403/10/02 24,600 24,600 24,600 24,600 2.93 57 1M 36B
      1403/10/01 24,400 24,400 24,450 23,900 0.63 24 140K 3B
      1403/09/28 23,150 23,150 24,000 23,750 0.0 11 4K 88M
      1403/09/27 23,750 23,700 24,250 23,750 (2.66) 80 733K 17B
      1403/09/26 25,100 23,900 25,100 24,400 0.0 55 72K 2B
      1403/09/25 24,500 23,950 24,950 24,400 0.62 53 188K 5B
      1403/09/24 24,400 23,250 24,450 24,250 2.11 38 471K 12B
      1403/09/21 23,150 23,150 23,850 23,750 (0.21) 29 100K 2B
      1403/09/20 24,400 23,200 24,500 23,800 (0.21) 39 127K 3B
      1403/09/19 23,750 23,650 24,250 23,850 1.27 107 340K 8B
      1403/09/18 22,950 22,950 23,600 23,550 (0.42) 38 146K 3B
      1403/09/17 24,100 23,000 24,100 23,650 (0.21) 50 113K 3B
      1403/09/14 23,950 23,700 24,000 23,700 (2.87) 150 674K 16B
      1403/09/13 25,000 23,950 25,000 24,400 0.0 48 58K 1B
      1403/09/12 24,400 24,250 24,400 24,400 2.95 68 1M 26B
      1403/09/11 24,250 23,800 24,250 23,700 0.64 49 171K 4B
      1403/09/10 23,650 23,650 23,650 23,550 2.39 46 565K 13B
      1403/09/07 22,400 22,400 23,350 23,000 1.32 74 400K 9B
      1403/09/06 22,700 22,150 22,700 22,700 2.95 58 792K 18B
      1403/09/05 22,500 22,500 22,500 22,050 0.92 29 189K 4B
      1403/09/04 21,100 21,050 22,350 21,850 0.69 29 161K 4B
      1403/09/03 21,750 21,700 22,250 21,700 0.0 11 4K 77M
      1403/08/30 21,150 21,150 21,150 21,700 0.0 3 6K 132M
      1403/08/29 21,350 21,350 21,750 21,700 0.0 24 79K 2B
      1403/08/28 20,850 20,850 21,700 21,700 2.84 47 799K 17B
      1403/08/27 21,450 20,600 21,450 21,100 1.20 30 372K 8B
      1403/08/26 20,950 20,950 21,400 20,850 0.24 8 34K 735M
      1403/08/23 21,250 21,000 21,250 20,800 0.73 35 212K 4B
      1403/08/22 21,050 20,950 21,050 20,650 0.98 17 263K 6B
      1403/08/21 21,000 21,000 21,000 20,450 0.25 21 83K 2B
      1403/08/20 20,950 20,900 20,950 20,400 0.25 13 97K 2B
      1403/08/19 19,700 19,700 20,850 20,350 0.49 17 109K 2B
      1403/08/16 20,850 20,000 20,850 20,250 0.0 5 6K 126M
      1403/08/15 19,750 19,750 20,800 20,250 0.0 4 1K 25M
      1403/08/14 19,700 19,700 20,850 20,250 0.0 37 19K 371M
      1403/08/13 20,950 20,200 21,400 20,250 (2.64) 95 739K 15B
      1403/08/12 20,850 20,500 20,850 20,800 2.56 46 705K 15B
      1403/08/09 20,800 20,800 20,870 20,280 0.05 10 14K 291M
      1403/08/08 20,710 20,710 20,720 20,270 0.75 103 196K 4B
      1403/08/07 20,120 20,000 20,120 20,120 2.97 88 1M 29B
      1403/08/06 20,100 20,100 20,100 19,540 0.10 11 33K 659M
      1403/08/05 20,000 20,000 20,080 19,520 0.10 12 21K 418M
      1403/08/02 19,050 19,050 19,050 19,500 (0.51) 10 165K 3B
      1403/08/01 19,200 19,200 19,250 19,600 (0.76) 33 210K 4B
      1403/07/30 19,200 19,200 19,500 19,750 0.0 11 18K 347M
      1403/07/29 19,800 19,750 19,800 19,750 (2.95) 73 1M 28B
      1403/07/25 19,900 19,900 20,550 20,350 0.0 34 14K 288M
      1403/07/24 19,850 19,750 20,750 20,350 0.0 13 25K 501M
      1403/07/23 20,950 20,050 20,950 20,350 0.0 67 182K 4B
      1403/07/22 20,650 20,600 20,800 20,350 0.74 28 176K 4B
      1403/07/21 20,650 20,300 20,650 20,200 0.75 38 175K 4B
      1403/07/18 20,250 20,250 20,250 20,050 0.0 9 33K 675M
      1403/07/17 20,050 20,050 20,250 20,050 0.0 50 59K 1B
      1403/07/16 20,050 19,950 20,150 20,050 0.0 28 39K 778M
      1403/07/15 20,050 20,050 20,050 20,050 (0.99) 777 2M 41B
      1403/07/14 20,050 20,050 20,050 20,250 0.0 33 36K 727M
      1403/07/11 20,050 20,050 20,150 20,250 0.0 32 26K 514M
      1403/07/10 20,400 20,050 20,400 20,250 0.0 56 86K 2B
      1403/07/09 20,450 20,050 20,450 20,250 0.0 127 401K 8B
      1403/07/08 20,100 20,100 20,450 20,250 (0.25) 48 225K 5B
      1403/07/07 20,150 20,150 20,350 20,300 (0.15) 80 233K 5B
      1403/07/04 20,850 20,000 20,890 20,330 0.20 42 159K 3B
      1403/07/03 20,650 20,640 20,650 20,290 1.20 17 306K 6B
      1403/07/02 19,320 19,320 20,330 20,050 1.57 29 408K 8B
      1403/07/01 20,290 19,750 20,290 19,740 0.20 14 63K 1B
      1403/06/28 20,090 20,000 20,090 19,700 0.97 20 260K 5B
      1403/06/27 19,650 19,650 20,030 19,510 0.31 22 88K 2B
      1403/06/26 19,940 19,500 19,980 19,450 0.26 25 72K 1B
      1403/06/24 18,970 18,970 19,700 19,400 (0.05) 41 56K 1B
      1403/06/21 18,930 18,930 19,000 19,410 (0.05) 8 22K 414M
      1403/06/20 19,970 19,070 19,970 19,420 0.0 3 790 16M
      1403/06/19 18,910 18,910 19,790 19,420 (0.05) 8 14K 271M
      1403/06/18 19,610 19,490 19,680 19,430 0.0 52 8K 151M
      1403/06/17 19,150 18,890 19,200 19,430 (0.21) 17 69K 1B
      1403/06/13 19,210 19,200 19,580 19,470 (0.61) 41 241K 5B
      1403/06/11 19,980 19,590 19,980 19,590 0.0 10 17K 332M
      1403/06/10 19,750 19,200 19,950 19,590 0.15 17 52K 1B
      1403/06/07 19,930 19,750 19,930 19,560 0.10 166 61K 1B
      1403/06/06 19,860 19,820 19,860 19,540 0.31 111 118K 2B
      1403/06/05 19,810 19,740 19,820 19,480 0.21 91 79K 2B
      1403/06/03 19,200 19,190 19,780 19,440 0.0 32 14K 284M
      1403/05/31 19,800 19,160 19,800 19,440 0.0 6 3K 53M
      1403/05/30 19,150 19,150 19,200 19,440 0.0 4 2K 40M
      1403/05/29 19,200 19,200 19,770 19,440 0.26 53 109K 2B
      1403/05/28 19,770 19,310 19,770 19,390 0.0 13 10K 198M
      1403/05/27 19,770 19,330 19,770 19,390 0.0 2 1K 24M
      1403/05/24 19,310 19,310 19,320 19,390 (0.56) 22 429K 8B
      1403/05/23 19,310 19,310 19,310 19,500 0.0 2 16K 316M
      1403/05/22 19,320 19,320 19,320 19,500 (0.05) 6 21K 406M
      1403/05/21 19,320 19,320 19,320 19,510 0.0 15 14K 261M
      1403/05/20 19,450 19,370 19,450 19,510 (0.26) 432 292K 6B
      1403/05/16 19,370 19,370 19,370 19,560 0.0 4 1K 22M
      1403/05/15 19,570 19,380 19,570 19,560 (0.05) 441 61K 1B
      1403/05/14 19,410 19,410 19,410 19,570 (0.15) 426 106K 2B
      1403/05/13 18,550 18,520 18,570 19,600 (0.51) 19 67K 1B
      1403/05/10 18,800 18,750 19,100 19,700 (1.01) 14 149K 3B
      1403/05/09 19,350 19,350 19,400 19,900 0.0 8 15K 289M
      1403/05/08 19,400 19,350 19,550 19,900 (0.75) 68 153K 3B
      1403/05/06 18,900 18,900 19,700 20,050 0.0 12 18K 340M
      1403/05/03 19,750 19,450 19,750 20,050 (0.25) 41 81K 2B
      1403/05/02 19,650 19,650 20,000 20,100 0.0 2 302 6M
      1403/05/01 19,600 19,600 20,000 20,100 0.0 6 4K 75M
      1403/04/31 19,850 19,850 20,150 20,100 0.0 9 10K 191M
      1403/04/30 20,000 19,850 20,000 20,100 0.0 8 58K 1B
      1403/04/27 20,400 19,900 20,400 20,100 0.0 14 40K 797M
      1403/04/24 19,800 19,800 20,950 20,100 0.0 417 324K 7B
      1403/04/23 19,050 19,050 21,250 20,100 (0.15) 34 68K 1B
      1403/04/20 20,490 20,000 20,500 20,130 0.05 26 86K 2B
      1403/04/19 20,300 19,990 20,300 20,120 0.05 7 38K 778M
      1403/04/18 19,670 19,670 20,110 20,110 0.0 5 14K 275M
      1403/04/17 20,200 20,080 20,200 20,110 0.05 51 101K 2B
      1403/04/16 21,060 20,060 21,080 20,100 1.06 45 156K 3B
      1403/04/13 20,120 19,950 20,130 19,890 0.05 171 68K 1B
      1403/04/12 20,070 20,060 20,180 19,880 0.0 9 7K 141M
      1403/04/11 19,510 19,350 20,240 19,880 0.0 309 320K 6B
      1403/04/10 19,520 19,520 19,600 19,880 (0.05) 9 19K 367M
      1403/04/09 21,000 19,840 21,000 19,890 0.0 4 11K 226M
      1403/04/06 19,550 19,530 19,700 19,890 (0.15) 35 62K 1B
      1403/04/04 20,310 20,110 20,310 19,920 0.0 6 12K 235M
      1403/04/03 20,090 19,990 20,290 19,920 0.10 88 79K 2B
      1403/04/02 20,000 19,510 20,000 19,900 0.0 13 12K 233M
      1403/03/30 20,080 19,940 20,080 19,900 0.05 44 52K 1B
      1403/03/29 19,510 19,510 19,870 19,890 (0.05) 53 37K 723M
      1403/03/27 19,600 19,510 19,860 19,900 0.0 12 9K 184M
      1403/03/26 19,560 19,550 19,990 19,900 (0.2) 17 69K 1B
      1403/03/23 20,340 19,560 20,340 19,940 (0.05) 16 18K 349M
      1403/03/22 19,570 19,570 19,580 19,950 0.0 2 2K 47M
      1403/03/21 20,130 19,960 20,330 19,950 0.05 66 39K 790M
      1403/03/20 19,600 19,570 20,000 19,940 (0.05) 82 84K 2B
      1403/03/19 19,960 19,720 19,960 19,950 (0.05) 417 43K 846M
      1403/03/16 19,960 19,880 19,960 19,960 (0.05) 33 104K 2B
      1403/03/13 19,600 19,590 20,170 19,970 (0.05) 471 49K 964M
      1403/03/12 19,980 19,890 19,980 19,980 0.0 43 5K 101M
      1403/03/09 20,370 19,700 20,370 19,980 0.0 9 22K 444M
      1403/03/08 19,600 19,600 20,190 19,980 (0.05) 359 85K 2B
      1403/03/07 19,600 19,600 19,600 19,990 0.0 3 2K 34M
      1403/03/06 19,600 19,600 19,600 19,990 0.0 5 2K 36M
      1403/03/05 19,600 19,600 19,650 19,990 (0.05) 27 21K 403M
      1403/03/01 19,650 19,650 19,800 20,000 (0.25) 62 63K 1B
      1403/02/30 20,100 19,550 20,100 20,050 (2.43) 128 369K 7B
      1403/02/29 20,800 20,300 21,500 20,550 0.0 32 29K 599M
      1403/02/26 19,750 19,750 21,000 20,550 (0.24) 278 138K 3B
      1403/02/25 19,750 19,750 20,650 20,600 (0.24) 216 106K 2B
      1403/02/24 20,150 20,150 20,850 20,650 (2.59) 251 376K 8B
      1403/02/23 21,300 20,400 21,300 21,200 (0.47) 65 220K 5B
      1403/02/17 24,700 23,700 24,700 23,800 (2.06) 245 806K 19B
      1403/02/16 23,800 23,800 24,650 24,300 0.0 67 106K 3B
      1403/02/12 24,800 23,700 24,800 24,300 0.0 262 68K 2B
      1403/02/11 24,900 23,850 24,900 24,300 (0.61) 47 215K 5B
      1403/02/10 24,700 23,950 24,700 24,450 (0.2) 84 79K 2B
      1403/02/09 24,400 24,250 24,900 24,500 0.20 98 261K 6B
      1403/02/08 26,200 24,350 26,200 24,450 (4.49) 309 839K 21B
      1403/02/05 24,900 24,900 25,100 25,600 0.0 14 26K 639M
      1403/02/04 25,000 24,850 25,350 25,600 (0.19) 25 23K 572M
      1403/02/03 25,150 24,850 25,400 25,650 (0.19) 35 67K 2B
      1403/02/02 25,850 25,050 25,850 25,700 (0.19) 37 47K 1B
      1403/02/01 25,550 25,550 26,600 25,750 0.0 6 8K 201M
      1403/01/29 26,000 25,500 26,000 25,750 0.0 11 5K 132M
      1403/01/28 25,500 25,500 25,500 25,750 0.0 8 10K 247M
      1403/01/27 26,000 25,500 26,000 25,750 0.0 29 25K 637M
      1403/01/26 25,500 25,500 26,000 25,750 0.0 26 33K 844M
      1403/01/25 26,200 25,450 26,200 25,750 (0.77) 164 436K 11B
      1403/01/21 26,500 25,500 26,500 25,950 1.76 142 525K 14B
      1403/01/20 25,750 25,150 25,800 25,500 0.0 112 72K 2B
      1403/01/19 25,550 25,050 25,800 25,500 (0.2) 559 59K 1B
      1403/01/18 25,200 25,200 26,600 25,550 0.0 14 12K 304M
      1403/01/15 26,600 25,500 26,600 25,550 0.0 26 19K 489M
      1403/01/14 25,250 25,250 26,600 25,550 0.0 22 23K 580M
      1403/01/11 25,650 25,250 26,200 25,550 0.0 37 145K 4B
      1403/01/08 25,200 25,200 26,650 25,550 0.0 6 12K 329M
      1403/01/07 26,800 25,550 26,800 25,550 0.0 15 40K 1B
      1403/01/06 26,500 25,800 26,500 25,550 0.0 16 5K 143M
      1403/01/05 26,800 25,800 26,800 25,550 0.0 7 8K 223M
      1402/12/28 26,300 25,600 26,700 25,550 0.0 8 4K 111M
      1402/12/27 26,050 25,500 26,450 25,550 0.20 17 54K 1B
      1402/12/26 25,500 25,200 26,050 25,500 0.99 35 341K 9B
      1402/12/23 25,500 25,100 26,050 25,250 0.80 70 168K 4B
      1402/12/22 25,000 24,550 25,450 25,050 0.0 30 59K 1B
      1402/12/21 25,250 24,750 25,350 25,050 0.80 48 1M 29B
      1402/12/20 25,000 24,900 25,100 24,850 0.0 7 12K 296M
      1402/12/16 24,850 24,600 24,900 24,850 0.0 26 16K 383M
      1402/12/15 23,950 23,950 25,000 24,850 0.0 34 29K 720M
      1402/12/14 24,050 24,050 24,100 24,850 0.0 13 7K 173M
      1402/12/13 24,000 24,000 24,900 24,850 0.0 41 38K 927M
      1402/12/12 24,500 24,100 24,900 24,850 (0.2) 30 43K 1B
      1402/12/09 24,200 24,200 24,900 24,900 (0.2) 18 50K 1B
      1402/12/08 24,300 24,150 24,600 24,950 (0.8) 30 155K 4B
      1402/12/05 24,300 24,250 24,400 25,150 (0.2) 36 42K 1B
      1402/12/02 24,100 24,100 25,000 25,200 (0.2) 52 44K 1B
      1402/12/01 24,500 24,250 24,850 25,250 (0.2) 47 34K 823M
      1402/11/30 24,700 24,700 25,600 25,300 0.0 4 5K 134M
      1402/11/29 24,650 24,650 24,950 25,300 0.0 7 6K 141M
      1402/11/28 24,700 24,700 25,400 25,300 0.0 53 23K 574M
      1402/11/25 25,200 24,950 25,250 25,300 0.0 50 27K 681M
      1402/11/24 24,550 24,200 25,100 25,300 (0.2) 32 59K 1B
      1402/11/23 25,950 25,150 25,950 25,350 0.0 25 10K 262M
      1402/11/21 25,350 25,250 25,500 25,350 0.0 24 29K 742M
      1402/11/18 25,100 24,450 25,550 25,350 (0.2) 188 85K 2B
      1402/11/17 25,200 25,200 25,650 25,400 0.0 30 10K 242M
      1402/11/16 25,650 25,100 25,650 25,400 0.0 22 19K 485M
      1402/11/15 25,250 25,150 25,550 25,400 0.0 8 6K 154M
      1402/11/14 26,100 25,250 26,100 25,400 0.0 54 14K 360M
      1402/11/11 25,400 25,150 25,400 25,400 0.0 50 14K 353M
      1402/11/10 25,150 25,050 25,450 25,400 (0.2) 61 109K 3B
      1402/11/09 25,700 25,400 25,700 25,450 0.0 69 90K 2B
      1402/11/08 25,550 25,400 25,550 25,450 0.0 93 93K 2B
      1402/11/07 25,500 25,200 25,750 25,450 0.0 22 23K 578M
      1402/11/04 25,200 25,150 25,700 25,450 0.0 25 44K 1B
      1402/11/03 25,800 25,150 25,800 25,450 0.0 36 24K 599M
      1402/11/02 25,200 25,200 25,550 25,450 0.0 38 101K 3B
      1402/11/01 25,400 25,200 25,550 25,450 0.0 8 14K 366M
      1402/10/30 25,200 25,200 25,700 25,450 0.0 34 64K 2B
      1402/10/27 25,400 25,250 25,500 25,450 0.0 58 108K 3B
      1402/10/26 25,450 25,350 25,800 25,450 0.0 20 43K 1B
      1402/10/25 25,250 25,200 25,700 25,450 0.0 94 144K 4B
      1402/10/24 25,100 25,100 25,750 25,450 0.0 34 44K 1B
      1402/10/23 25,300 25,300 25,850 25,450 0.0 90 142K 4B
      1402/10/20 25,700 25,400 25,700 25,450 0.0 159 184K 5B
      1402/10/19 25,400 24,950 25,800 25,450 (0.39) 324 198K 5B
      1402/10/18 25,400 25,400 25,850 25,550 0.0 96 61K 2B
      1402/10/17 25,300 25,300 25,900 25,550 0.0 57 61K 2B
      1402/10/16 25,600 25,500 25,950 25,550 0.0 28 58K 1B
      1402/10/13 25,300 25,250 25,800 25,550 0.0 46 92K 2B
      1402/10/12 25,950 25,300 25,950 25,550 0.0 79 103K 3B
      1402/10/11 25,400 25,400 26,000 25,550 0.0 97 80K 2B
      1402/10/10 25,800 25,650 26,000 25,550 0.0 21 13K 328M
      1402/10/09 25,800 25,800 26,100 25,550 0.0 25 30K 782M
      1402/10/06 25,550 25,500 25,800 25,550 0.0 52 57K 1B
      1402/10/05 25,600 25,550 26,200 25,550 0.0 34 20K 524M
      1402/10/04 26,000 25,400 26,150 25,550 0.39 54 134K 3B
      1402/10/03 26,000 25,300 26,150 25,450 0.20 97 164K 4B
      1402/10/02 26,150 25,450 26,150 25,400 0.20 91 81K 2B
      1402/09/29 26,100 26,000 26,250 25,350 0.40 75 80K 2B
      1402/09/28 25,050 25,000 26,100 25,250 1.00 120 168K 4B
      1402/09/27 25,200 25,000 25,700 25,000 0.0 48 100K 3B
      1402/09/25 25,500 25,150 26,000 25,000 0.20 71 59K 2B
      1402/09/22 25,650 25,300 25,900 24,950 0.60 70 102K 3B
      1402/09/21 25,050 25,050 25,750 24,800 0.40 57 94K 2B
      1402/09/20 24,400 24,400 25,250 24,700 2.70 99 428K 11B
      1402/09/19 25,000 24,050 25,000 24,050 0.84 96 133K 3B
      1402/09/18 23,600 23,600 24,750 23,850 1.06 146 175K 4B
      1402/09/15 23,850 23,800 24,550 23,600 0.21 42 133K 3B
      1402/09/14 23,900 23,900 24,450 23,550 0.21 55 69K 2B
      1402/09/13 23,750 23,750 24,450 23,500 0.0 14 11K 274M
      1402/09/12 23,800 23,800 24,350 23,500 0.43 31 115K 3B
      1402/09/11 23,450 23,450 24,150 23,400 1.74 88 285K 7B
      1402/09/08 23,450 23,250 23,500 23,000 0.0 27 37K 854M
      1402/09/07 23,450 23,250 23,500 23,000 0.0 35 17K 399M
      1402/09/06 23,450 23,150 23,500 23,000 0.0 30 17K 386M
      1402/09/05 23,450 23,100 23,450 23,000 0.0 28 30K 705M
      1402/09/04 22,650 22,500 22,950 23,000 (0.22) 72 87K 2B
      1402/09/01 23,550 22,700 23,550 23,050 0.0 55 44K 1B
      1402/08/30 22,950 22,900 23,200 23,050 0.0 34 27K 626M
      1402/08/29 23,000 22,800 23,000 23,050 0.0 13 9K 198M
      1402/08/28 23,550 22,700 23,550 23,050 0.0 32 47K 1B
      1402/08/27 23,000 22,450 23,250 23,050 (0.43) 101 172K 4B
      1402/08/24 23,150 23,000 23,150 23,150 0.0 21 27K 627M
      1402/08/23 23,250 22,850 23,250 23,150 0.0 27 50K 1B
      1402/08/22 23,350 23,150 23,350 23,150 0.0 8 2K 58M
      1402/08/21 23,250 23,050 23,300 23,150 0.0 16 14K 320M
      1402/08/20 22,900 22,250 23,450 23,150 0.0 62 74K 2B
      1402/08/17 24,050 22,650 24,100 23,150 (2.73) 334 1M 27B
      1402/08/16 24,000 23,850 24,350 23,800 0.0 14 15K 371M
      1402/08/15 24,000 23,400 24,000 23,800 0.0 28 18K 417M
      1402/08/14 23,000 23,000 24,050 23,800 (0.42) 133 172K 4B
      1402/08/13 24,400 24,250 24,400 23,900 0.0 6 7K 175M
      1402/08/10 23,750 23,550 24,300 23,900 0.0 37 47K 1B
      1402/08/09 24,000 23,700 24,000 23,900 0.0 26 37K 884M
      1402/08/08 23,950 23,750 23,950 23,900 0.0 21 10K 241M
      1402/08/07 23,650 23,000 23,650 23,900 0.0 18 35K 824M
      1402/08/06 23,400 23,000 23,400 23,900 (0.21) 31 51K 1B
      1402/08/03 23,150 23,150 24,000 23,950 (0.21) 17 29K 680M
      1402/08/02 23,150 23,050 23,700 24,000 0.0 6 9K 215M
      1402/08/01 24,000 23,700 24,000 24,000 0.0 29 18K 434M
      1402/07/30 24,200 23,800 24,200 24,000 0.0 27 43K 1B
      1402/07/29 24,000 23,800 24,100 24,000 0.0 57 111K 3B
      1402/07/26 24,400 24,000 24,400 24,000 0.0 28 30K 727M
      1402/07/25 24,250 24,200 24,700 24,000 0.21 46 184K 4B
      1402/07/24 24,150 24,050 24,350 23,950 0.0 7 10K 241M
      1402/07/23 24,100 23,600 24,250 23,950 0.0 126 147K 4B
      1402/07/22 23,500 23,450 24,200 23,950 (2.04) 157 398K 9B
      1402/07/19 23,350 23,350 24,750 24,450 0.0 130 230K 6B
      1402/07/18 23,450 23,450 24,850 24,450 0.0 29 34K 837M
      1402/07/17 23,300 23,300 24,500 24,450 (0.2) 49 71K 2B
      1402/07/16 23,600 23,550 24,050 24,500 (0.81) 47 138K 3B
      1402/07/15 24,550 23,900 25,000 24,700 (0.4) 175 285K 7B
      1402/07/12 24,000 24,000 24,950 24,800 (1.0) 154 314K 8B
      1402/07/10 24,500 24,350 25,150 25,050 (0.6) 102 139K 3B
      1402/07/09 24,450 24,450 25,250 25,200 (0.2) 53 76K 2B
      1402/07/08 25,500 24,500 25,500 25,250 (1.75) 194 337K 8B
      1402/07/05 25,100 25,100 25,800 25,700 (0.19) 48 100K 3B
      1402/07/04 25,100 25,100 25,750 25,750 (0.19) 41 75K 2B
      1402/07/03 25,150 25,100 25,850 25,800 (0.39) 53 112K 3B
      1402/07/01 25,850 25,450 26,000 25,900 (0.38) 262 458K 12B
      1402/06/29 25,350 25,350 26,000 26,000 (0.19) 32 61K 2B
      1402/06/28 25,400 25,400 26,000 26,050 0.0 58 81K 2B
      1402/06/27 26,800 25,600 26,800 26,050 (0.38) 326 408K 11B
      1402/06/26 25,350 25,350 26,450 26,150 (0.19) 133 98K 3B
      1402/06/22 26,650 25,900 26,650 26,200 0.0 125 118K 3B
      1402/06/21 26,450 26,050 26,800 26,200 0.0 112 145K 4B
      1402/06/20 25,500 25,500 26,600 26,200 0.0 43 40K 1B
      1402/06/19 25,100 25,000 26,500 26,200 (0.19) 160 153K 4B
      1402/06/18 25,250 25,250 26,900 26,250 0.0 95 52K 1B
      1402/06/14 26,200 25,950 26,650 26,250 0.19 183 175K 5B
      1402/06/13 26,750 26,200 26,750 26,200 0.0 75 68K 2B
      1402/06/12 26,650 26,450 26,900 26,200 0.19 30 40K 1B
      1402/06/11 25,600 25,600 27,000 26,150 0.0 51 40K 1B
      1402/06/08 25,050 25,050 26,700 26,150 0.0 43 77K 2B
      1402/06/07 27,350 26,400 27,350 26,150 0.38 125 123K 3B
      1402/06/06 27,050 26,200 27,050 26,050 0.97 71 135K 4B
      1402/06/05 24,150 24,150 26,350 25,800 2.79 186 416K 11B
      1402/06/04 26,150 25,500 26,150 25,100 0.60 30 109K 3B
      1402/06/01 24,850 24,250 26,100 24,950 0.0 205 267K 7B
      1402/05/31 25,100 24,800 25,850 24,950 (4.41) 611 750K 19B
      1402/05/30 26,400 25,600 26,700 26,100 0.0 295 125K 3B
      1402/05/29 26,450 25,800 26,450 26,100 (0.19) 113 119K 3B
      1402/05/28 26,150 25,750 26,300 26,150 0.0 316 78K 2B
      1402/05/25 25,600 25,600 26,200 26,150 (0.19) 117 80K 2B
      1402/05/24 25,450 25,100 26,250 26,200 (0.19) 49 65K 2B
      1402/05/23 26,250 25,900 26,850 26,250 0.0 66 176K 5B
      1402/05/22 25,000 24,700 27,150 26,250 1.35 140 311K 8B
      1402/05/21 27,000 25,000 27,000 25,900 0.58 237 385K 10B
      1402/05/18 26,150 26,000 26,150 25,750 3.21 142 456K 12B
      1402/05/17 24,150 23,950 25,550 24,950 2.46 98 461K 12B
      1402/05/16 23,800 23,800 24,300 24,350 (0.2) 40 144K 3B
      1402/05/15 24,450 23,550 24,450 24,400 (1.01) 93 221K 5B
      1402/05/14 25,200 23,900 25,200 24,650 (1.6) 118 359K 9B
      1402/05/10 25,000 24,100 26,250 25,050 1.62 39 343K 9B
      💹
      بررسی بازارها
      💯 پربازدیدترین خبـر‌ها
      🔥 آخرین اخبار

      🔠 دسته‌بندی خـبر

      🔗 پیوندهای سریع

      📧 تماس بگیرید

      info@halo-hava.ir

      admin@halo-hava.ir

      📢 خبرنامه

      1405©️ تمامی حقوق مادی و معنوی این وب سایت متعلق به حـال و هـوا می باشد و استفاده با ذکر منبع مجاز است.

      Design By Quick Learnify