یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      داروسازی تهران شیمی

      شتهران(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 6,570 6,570 6,570 6,540 0.46 6 65K 427M
      1405/06/28 6,560 6,560 6,560 6,510 0.15 7 26K 169M
      1405/06/25 6,540 6,540 6,540 6,500 0.31 7 38K 247M
      1405/06/24 6,510 6,510 6,510 6,480 0.47 4 66K 430M
      1405/06/23 6,500 6,500 6,500 6,450 0.16 5 11K 70M
      1405/06/22 6,440 6,440 6,440 6,440 0.94 19 378K 2B
      1405/06/21 6,420 6,420 6,420 6,380 0.31 11 41K 263M
      1405/06/18 6,360 6,360 6,360 6,360 0.95 8 92K 588M
      1405/06/17 6,360 6,360 6,360 6,360 0.95 8 60K 381M
      1405/06/16 6,360 6,360 6,360 6,360 0.95 3 10K 61M
      1405/06/15 6,360 6,360 6,360 6,360 0.95 2 22K 143M
      1405/06/14 6,300 6,300 6,300 6,300 0.96 6 140K 882M
      1405/06/11 6,300 6,300 6,300 6,300 0.96 3 16K 98M
      1405/06/10 6,240 6,240 6,240 6,240 0.97 7 161K 1B
      1405/06/09 6,240 6,240 6,240 6,240 0.97 8 17K 108M
      1405/06/08 6,180 6,180 6,180 6,180 0.98 10 90K 559M
      1405/06/07 6,180 6,180 6,180 6,180 0.98 10 90K 559M
      1405/06/04 6,120 6,120 6,120 6,120 0.99 5 135K 827M
      1405/03/12 6,060 6,060 6,060 6,060 1.00 19 746K 5B
      1405/03/11 6,000 6,000 6,000 6,000 0.84 16 324K 2B
      1405/03/10 6,000 6,000 6,000 6,000 0.84 3 7K 39M
      1404/12/04 6,150 6,150 6,150 6,150 (0.97) 3 47K 286M
      1404/11/18 6,210 6,210 6,210 6,210 (0.96) 5 41K 256M
      1404/11/12 6,270 6,270 6,270 6,270 (0.95) 2 19K 117M
      1404/11/05 6,330 6,330 6,330 6,330 (0.94) 10 56K 354M
      1404/11/04 6,390 6,390 6,400 6,390 (0.93) 41 656K 4B
      1404/11/01 6,450 6,450 6,450 6,450 (0.92) 30 111K 719M
      1404/10/30 6,510 6,510 6,530 6,510 (0.91) 17 151K 982M
      1404/10/29 6,570 6,570 6,670 6,570 (0.9) 73 837K 6B
      1404/10/28 6,630 6,630 6,630 6,630 (0.9) 15 444K 3B
      1404/10/23 6,690 6,690 6,690 6,690 (0.89) 11 85K 572M
      1404/10/22 6,750 6,750 6,750 6,750 (0.88) 9 70K 472M
      1404/10/20 6,810 6,810 6,810 6,810 (0.87) 3 126K 860M
      1404/10/17 6,870 6,870 6,870 6,870 (0.87) 9 202K 1B
      1404/10/16 6,930 6,930 6,930 6,930 (0.86) 24 282K 2B
      1404/10/15 6,990 6,990 6,990 6,990 (0.99) 56 639K 4B
      1404/10/14 7,060 7,060 7,060 7,060 (0.98) 8 311K 2B
      1404/10/10 7,120 7,120 7,120 7,130 (0.83) 18 103K 730M
      1404/10/09 7,310 7,190 7,310 7,190 (0.96) 84 1M 8B
      1404/10/08 7,260 7,210 7,260 7,260 0.97 133 2M 18B
      1404/10/07 7,190 7,190 7,190 7,190 0.98 65 818K 6B
      1404/10/06 7,120 7,120 7,130 7,120 (0.97) 84 2M 14B
      1404/10/03 7,190 7,190 7,190 7,190 (0.96) 23 220K 2B
      1404/10/02 7,260 7,260 7,260 7,260 (0.95) 9 88K 641M
      1404/10/01 7,280 7,280 7,280 7,330 (0.27) 1 10K 73M
      1404/09/30 7,350 7,350 7,350 7,350 (0.94) 11 77K 567M
      1404/09/29 7,420 7,420 7,420 7,420 (0.93) 16 142K 1B
      1404/09/26 7,430 7,430 7,430 7,490 (0.13) 2 7K 50M
      1404/09/24 7,450 7,450 7,450 7,500 (0.27) 1 10K 73M
      1404/09/23 7,520 7,520 7,520 7,520 (0.92) 6 38K 286M
      1404/09/22 7,590 7,590 7,590 7,590 (0.91) 6 44K 331M
      1404/09/19 7,660 7,660 7,660 7,660 (0.91) 7 97K 743M
      1404/09/18 7,720 7,720 7,720 7,730 (0.77) 3 13K 103M
      1404/09/15 7,790 7,790 7,790 7,790 (0.89) 7 89K 697M
      1404/09/11 7,860 7,860 7,860 7,860 (0.88) 3 20K 158M
      1404/09/09 7,930 7,930 7,930 7,930 (1.0) 2 16K 128M
      1404/09/08 7,970 7,970 7,970 8,010 (0.5) 1 7K 56M
      1404/09/05 8,000 8,000 8,000 8,050 (0.37) 1 6K 52M
      1404/09/04 8,040 8,040 8,040 8,080 (0.49) 1 7K 56M
      1404/09/02 8,120 8,120 8,120 8,120 (0.98) 3 24K 191M
      1404/09/01 8,160 8,160 8,160 8,200 (0.49) 1 7K 61M
      1404/08/27 8,240 8,240 8,240 8,240 (1.9) 3 13K 110M
      1404/08/19 8,320 8,320 8,320 8,400 0.0 1 1 8K
      1404/08/17 8,350 8,350 8,350 8,400 (0.36) 3 19K 157M
      1404/08/13 8,430 8,430 8,430 8,430 (1.98) 4 31K 261M
      1404/08/05 8,540 8,540 8,540 8,600 (0.23) 4 18K 152M
      1404/08/04 8,550 8,550 8,550 8,620 (0.12) 3 12K 101M
      1404/08/03 8,570 8,570 8,570 8,630 (0.23) 4 24K 203M
      1404/07/30 8,650 8,650 8,650 8,650 (0.92) 5 39K 339M
      1404/07/28 8,730 8,730 8,730 8,730 (0.91) 2 12K 101M
      1404/07/26 8,810 8,810 8,810 8,810 (0.9) 10 193K 2B
      1404/07/21 8,890 8,890 8,890 8,890 (0.89) 7 120K 1B
      1404/07/20 8,970 8,970 8,970 8,970 (0.99) 12 178K 2B
      1404/07/08 9,120 9,120 9,120 9,210 0.0 21 23K 207M
      1404/07/07 9,120 9,120 9,120 9,210 0.0 3 18K 160M
      1404/06/30 9,120 9,120 9,120 9,210 0.0 2 3 27K
      1404/06/26 9,210 9,210 9,210 9,210 (1.92) 1 6K 55M
      1404/06/24 9,300 9,300 9,300 9,390 0.0 1 6K 56M
      1404/06/22 9,300 9,300 9,300 9,390 0.0 1 10 93K
      1404/06/17 9,300 9,300 9,300 9,390 0.0 1 6K 56M
      1404/06/12 9,300 9,300 9,300 9,390 0.0 2 5K 50M
      1404/06/11 9,390 9,390 9,390 9,390 (1.98) 1 7K 64M
      1404/05/01 9,580 9,580 9,580 9,580 (1.94) 1 630 6M
      1404/02/29 9,680 9,680 9,680 9,770 0.0 2 2 19K
      1404/02/28 9,580 9,580 9,580 9,770 0.0 5 54K 520M
      1404/02/24 9,680 9,680 9,680 9,770 0.0 4 12K 116M
      1404/02/20 9,580 9,580 9,580 9,770 0.0 1 6K 54M
      1404/02/16 9,680 9,680 9,680 9,770 0.0 2 10K 102M
      1404/02/14 9,680 9,680 9,680 9,770 0.0 1 5K 50M
      1404/02/13 9,680 9,680 9,680 9,770 0.0 6 25K 245M
      1404/02/10 9,580 9,580 9,580 9,770 0.0 9 53K 510M
      1404/02/07 9,680 9,680 9,680 9,770 0.0 3 30K 290M
      1404/02/06 9,680 9,680 9,680 9,770 0.0 1 42K 407M
      1404/01/31 9,680 9,680 9,680 9,770 0.0 8 69K 670M
      1404/01/27 9,680 9,680 9,680 9,770 0.0 2 12K 117M
      1404/01/25 9,580 9,580 9,580 9,770 0.0 4 28K 270M
      1404/01/24 9,700 9,700 9,700 9,770 (0.2) 30 541K 5B
      1404/01/20 9,700 9,700 9,700 9,790 0.0 1 6K 58M
      1404/01/19 9,700 9,700 9,700 9,790 0.0 1 5K 51M
      1404/01/18 9,700 9,700 9,700 9,790 0.0 2 10K 100M
      1404/01/06 9,700 9,700 9,700 9,790 0.0 1 652 6M
      1404/01/05 9,700 9,700 9,700 9,790 0.0 2 11K 106M
      1403/12/28 9,600 9,600 9,600 9,790 0.0 3 35K 338M
      1403/12/21 9,700 9,700 9,700 9,790 0.0 3 6K 58M
      1403/12/20 9,600 9,600 9,600 9,790 0.0 1 5K 51M
      1403/12/18 9,700 9,700 9,700 9,790 0.0 1 5K 51M
      1403/12/14 9,700 9,700 9,700 9,790 0.0 1 5K 50M
      1403/12/12 9,600 9,600 9,600 9,790 0.0 1 5K 51M
      1403/12/11 9,700 9,700 9,700 9,790 0.0 4 35K 342M
      1403/12/06 9,700 9,700 9,700 9,790 0.0 7 70K 683M
      1403/12/05 9,700 9,700 9,700 9,790 0.0 2 11K 104M
      1403/12/04 9,600 9,600 9,600 9,790 0.0 4 20K 192M
      1403/12/01 9,700 9,700 9,700 9,790 0.0 2 7K 64M
      1403/11/30 9,700 9,700 9,700 9,790 0.0 1 26K 247M
      1403/11/23 9,700 9,700 9,700 9,790 0.0 4 20K 194M
      1403/11/21 9,700 9,700 9,700 9,790 0.0 1 6K 56M
      1403/11/17 9,600 9,600 9,600 9,790 0.0 1 6K 53M
      1403/11/16 9,700 9,700 9,700 9,790 0.0 6 72K 694M
      1403/11/15 9,700 9,700 9,700 9,790 0.0 1 6K 57M
      1403/11/14 9,700 9,700 9,700 9,790 0.0 2 11K 102M
      1403/11/10 9,700 9,700 9,700 9,790 0.0 1 5K 50M
      1403/11/08 9,700 9,700 9,700 9,790 0.0 1 5K 50M
      1403/11/03 9,600 9,600 9,600 9,790 0.0 4 24K 233M
      1403/11/02 9,600 9,600 9,600 9,790 0.0 1 5K 50M
      1403/11/01 9,600 9,600 9,600 9,790 0.0 3 21K 201M
      1403/10/30 9,610 9,610 9,610 9,790 (0.1) 10 111K 1B
      1403/10/29 9,610 9,610 9,610 9,800 0.0 6 27K 264M
      1403/10/26 9,630 9,620 9,630 9,800 (0.1) 27 187K 2B
      1403/10/24 9,630 9,630 9,630 9,810 (0.1) 20 96K 928M
      1403/10/23 9,800 9,650 9,800 9,820 (0.2) 42 264K 3B
      1403/10/22 10,000 9,810 10,000 9,840 0.31 75 448K 4B
      1403/10/19 9,950 9,900 9,950 9,810 0.51 83 671K 7B
      1403/10/18 9,920 9,920 9,920 9,760 0.31 49 431K 4B
      1403/10/17 9,510 9,510 9,890 9,730 0.31 80 476K 5B
      1403/10/16 9,850 9,490 9,850 9,700 0.41 128 707K 7B
      1403/10/15 9,520 9,520 9,850 9,660 (0.51) 127 1M 12B
      1403/10/12 9,530 9,530 9,530 9,710 (0.1) 16 107K 1B
      1403/10/11 9,530 9,530 9,530 9,720 0.0 7 44K 420M
      1403/10/10 9,530 9,530 9,530 9,720 0.0 8 46K 434M
      1403/10/09 9,570 9,540 9,570 9,720 (0.1) 30 177K 2B
      1403/10/08 9,560 9,560 9,570 9,730 (0.21) 30 343K 3B
      1403/10/05 9,570 9,570 9,570 9,750 (0.1) 9 81K 772M
      1403/10/04 9,570 9,570 9,570 9,760 0.0 6 49K 471M
      1403/10/03 9,590 9,590 9,590 9,760 (0.2) 14 240K 2B
      1403/10/02 9,650 9,600 9,650 9,780 (0.1) 24 167K 2B
      1403/10/01 9,640 9,640 9,650 9,790 (0.41) 54 589K 6B
      1403/09/28 9,650 9,650 9,650 9,830 (0.1) 23 112K 1B
      1403/09/27 9,680 9,660 9,680 9,840 (0.1) 30 156K 2B
      1403/09/26 9,970 9,670 9,970 9,850 (0.1) 34 216K 2B
      1403/09/25 9,760 9,760 10,030 9,860 0.10 44 181K 2B
      1403/09/24 9,840 9,800 9,980 9,850 0.61 130 1M 11B
      1403/09/21 9,660 9,620 9,670 9,790 (0.2) 59 283K 3B
      1403/09/20 9,800 9,670 9,810 9,810 (0.51) 84 792K 8B
      1403/09/19 9,770 9,710 9,880 9,860 (0.4) 100 753K 7B
      1403/09/18 9,730 9,730 9,830 9,900 (0.2) 51 299K 3B
      1403/09/17 9,770 9,750 9,770 9,920 (0.2) 26 247K 2B
      1403/09/14 9,790 9,790 10,060 9,940 (0.4) 85 617K 6B
      1403/09/13 10,010 9,880 10,100 9,980 (0.99) 110 2M 16B
      1403/09/12 9,970 9,970 10,270 10,080 (0.88) 215 2M 24B
      1403/09/11 9,970 9,970 9,970 10,170 0.0 7 41K 407M
      1403/09/10 10,020 10,020 10,060 10,170 (0.49) 60 630K 6B
      1403/09/07 10,060 10,060 10,060 10,220 (0.39) 20 499K 5B
      1403/09/06 10,170 10,170 10,430 10,260 (1.06) 167 2M 16B
      1403/09/05 10,150 10,150 10,150 10,370 (1.89) 85 1M 13B
      1403/09/04 10,360 10,360 10,360 10,570 0.0 6 53K 549M
      1403/08/29 10,360 10,360 10,360 10,570 0.0 4 25K 258M
      1403/08/28 10,360 10,360 10,360 10,570 0.0 1 11K 119M
      1403/08/22 10,360 10,360 10,360 10,570 0.0 1 7K 69M
      1403/08/21 10,360 10,360 10,360 10,570 0.0 1 7K 76M
      1403/08/20 10,360 10,360 10,360 10,570 0.0 2 11K 110M
      1403/08/05 10,360 10,360 10,360 10,570 0.0 3 10K 104M
      1403/08/02 10,360 10,360 10,360 10,570 0.0 3 35K 362M
      1403/08/01 10,360 10,360 10,360 10,570 0.0 2 54K 556M
      1403/07/29 10,360 10,360 10,360 10,570 0.0 1 5K 52M
      1403/07/23 10,360 10,360 10,360 10,570 0.0 5 48K 497M
      1403/07/09 10,770 10,770 10,770 10,870 0.0 8 35K 374M
      1403/07/08 10,770 10,770 10,770 10,870 0.0 5 7K 74M
      1403/07/07 10,770 10,770 10,770 10,870 0.0 2 5K 58M
      1403/07/04 10,710 10,680 10,710 10,870 (0.18) 33 228K 2B
      1403/07/03 10,690 10,690 11,110 10,890 (0.09) 138 924K 10B
      1403/07/02 10,720 10,720 10,720 10,900 (0.27) 29 324K 3B
      1403/07/01 10,560 10,560 10,560 10,930 (0.55) 25 365K 4B
      1403/06/28 10,780 10,780 10,780 10,990 0.0 1 24K 259M
      1403/06/26 10,780 10,780 10,780 10,990 0.0 1 5K 51M
      1403/06/24 10,780 10,780 10,780 10,990 0.0 3 15K 158M
      1403/06/21 10,780 10,780 10,780 10,990 0.0 1 10K 110M
      1403/06/13 10,780 10,780 10,780 10,990 0.0 2 15K 158M
      1403/06/11 10,590 10,590 10,590 10,990 (0.36) 16 264K 3B
      1403/06/10 10,810 10,810 10,810 11,030 0.0 1 5K 50M
      1403/06/03 10,810 10,810 10,810 11,030 0.0 2 10K 109M
      1403/05/30 10,810 10,810 10,810 11,030 0.0 15 285K 3B
      1403/05/29 10,810 10,810 10,810 11,030 0.0 4 21K 224M
      1403/05/28 10,810 10,810 10,810 11,030 0.0 3 10K 108M
      1403/05/27 10,810 10,810 10,810 11,030 0.0 1 5K 50M
      1403/05/24 10,920 10,920 10,920 11,030 0.0 1 5K 55M
      1403/05/22 10,920 10,920 10,920 11,030 0.0 1 5K 52M
      1403/05/21 10,920 10,920 10,920 11,030 0.0 2 11K 116M
      1403/05/20 10,920 10,920 10,920 11,030 0.0 2 10K 110M
      1403/05/14 10,920 10,920 10,920 11,030 0.0 1 5K 50M
      1403/05/13 10,590 10,590 10,590 11,030 0.0 31 707K 7B
      1403/05/01 10,810 10,810 10,810 11,030 0.0 1 5K 51M
      1403/04/23 11,030 11,030 11,030 11,030 (3.92) 2 11K 120M
      1403/04/20 11,260 11,260 11,260 11,480 0.0 1 5K 58M
      1403/04/16 11,260 11,260 11,260 11,480 0.0 12 72K 811M
      1403/04/13 11,480 11,480 11,480 11,480 (3.93) 2 9K 106M
      1403/04/12 11,720 11,720 11,720 11,950 0.0 4 58K 678M
      1403/04/11 11,720 11,720 11,720 11,950 0.0 5 30K 346M
      1403/04/10 11,720 11,720 11,720 11,950 0.0 1 10K 117M
      1403/04/09 11,720 11,720 11,720 11,950 0.0 2 9K 100M
      1403/04/06 11,720 11,720 11,720 11,950 0.0 1 43K 498M
      1403/04/04 11,720 11,720 11,720 11,950 0.0 1 43K 498M
      1403/04/02 11,720 11,720 11,720 11,950 0.0 1 10K 117M
      1403/03/30 11,720 11,720 11,720 11,950 0.0 1 5K 60M
      1403/03/27 11,720 11,720 11,720 11,950 0.0 1 4K 50M
      1403/03/26 11,720 11,720 11,720 11,950 0.0 2 19K 224M
      1403/03/23 11,720 11,720 11,720 11,950 0.0 3 19K 222M
      1403/03/22 11,720 11,720 11,720 11,950 0.0 1 130 2M
      1403/03/21 11,720 11,720 11,720 11,950 0.0 2 14K 169M
      1403/03/20 11,720 11,720 11,720 11,950 0.0 3 10K 113M
      1403/03/19 11,720 11,720 11,720 11,950 0.0 5 31K 361M
      1403/03/16 12,100 11,720 12,160 11,950 0.0 32 162K 2B
      1403/03/13 11,720 11,720 11,720 11,950 0.0 9 24K 275M
      1403/03/12 12,180 11,850 12,180 11,950 0.0 38 95K 1B
      1403/03/09 11,720 11,720 12,130 11,950 0.0 61 494K 6B
      1403/03/08 12,180 11,720 12,180 11,950 0.0 44 704K 9B
      1403/03/07 12,180 12,180 12,180 11,950 0.0 6 69K 839M
      1403/03/06 12,180 12,180 12,180 11,950 0.0 5 69K 843M
      1403/03/05 12,180 12,180 12,180 11,950 0.0 9 86K 1B
      1403/03/01 12,180 12,180 12,180 11,950 0.0 6 57K 700M
      1403/02/30 12,180 12,180 12,180 11,950 0.0 15 115K 1B
      1403/02/29 12,180 12,180 12,180 11,950 0.0 7 26K 316M
      1403/02/26 12,180 12,180 12,180 11,950 0.0 4 91K 1B
      1403/02/25 12,180 12,180 12,180 11,950 0.0 7 286K 3B
      1403/02/24 12,180 12,180 12,180 11,950 0.0 13 84K 1B
      1403/02/23 12,170 12,000 12,180 11,950 0.0 47 309K 4B
      1403/02/22 11,710 11,710 12,170 11,950 0.08 167 1M 13B
      1403/02/19 12,140 12,140 12,140 11,940 0.25 46 2M 21B
      1403/02/18 12,140 12,140 12,140 11,910 0.0 3 12K 144M
      1403/02/17 12,140 12,140 12,140 11,910 0.0 2 5K 56M
      1403/02/16 11,910 11,910 11,910 11,910 3.93 14 101K 1B
      1403/02/12 11,680 11,680 11,680 11,460 0.0 5 29K 344M
      1403/02/11 11,680 11,680 11,680 11,460 0.0 4 90K 1B
      1403/02/10 11,680 11,680 11,680 11,460 0.0 5 102K 1B
      1403/02/09 11,680 11,680 11,680 11,460 0.0 10 79K 920M
      1403/02/08 11,680 11,680 11,680 11,460 0.0 6 48K 562M
      1403/02/03 11,680 11,680 11,680 11,460 0.0 7 98K 1B
      1403/02/02 11,680 11,680 11,680 11,460 0.0 4 17K 193M
      1403/02/01 11,680 11,680 11,680 11,460 0.0 9 21K 244M
      1403/01/29 11,570 11,570 11,570 11,460 0.0 8 159K 2B
      1403/01/28 11,460 11,460 11,460 11,460 0.97 32 742K 9B
      1403/01/27 11,460 11,460 11,460 11,350 0.0 21 485K 6B
      1403/01/26 11,460 11,460 11,460 11,350 0.0 7 14K 159M
      1403/01/25 11,570 11,570 11,570 11,350 0.0 9 50K 584M
      1403/01/21 11,570 11,570 11,570 11,350 0.0 9 56K 646M
      1403/01/20 11,570 11,570 11,570 11,350 0.0 7 62K 712M
      1403/01/19 11,570 11,570 11,570 11,350 0.0 15 69K 804M
      1402/12/05 49,650 49,650 49,650 48,700 0.0 12 16K 774M
      1402/12/02 49,650 49,650 49,650 48,700 0.0 22 38K 2B
      1402/12/01 49,650 49,650 49,650 48,700 0.0 34 90K 4B
      1402/11/30 47,750 47,750 49,650 48,700 0.0 76 143K 7B
      1402/11/29 47,750 47,750 49,400 48,700 0.0 68 151K 7B
      1402/11/28 47,800 47,800 49,700 48,700 (0.1) 232 686K 33B
      1402/11/25 47,800 47,800 47,800 48,750 0.0 3 5K 225M
      1402/11/24 47,800 47,800 47,800 48,750 0.0 1 1K 50M
      1402/11/23 48,750 48,750 48,750 48,750 (3.94) 11 21K 1B
      1402/11/21 49,750 49,750 49,750 50,750 0.0 7 5K 273M
      1402/11/18 49,750 49,750 49,750 50,750 0.0 10 21K 1B
      1402/11/17 49,750 49,750 49,750 50,750 0.0 2 3K 151M
      1402/11/16 49,750 49,750 49,750 50,750 0.0 3 3K 140M
      1402/11/15 49,750 49,750 49,750 50,750 0.0 4 4K 209M
      1402/11/14 50,750 50,750 50,750 50,750 (3.97) 3 7K 355M
      1402/11/11 51,800 51,800 51,800 52,850 0.0 1 100 5M
      1402/11/10 51,800 51,800 51,800 52,850 0.0 1 100 5M
      1402/11/09 51,800 51,800 51,800 52,850 0.0 2 2K 102M
      1402/11/08 51,800 51,800 51,800 52,850 0.0 2 2K 103M
      1402/11/07 51,800 51,800 51,800 52,850 0.0 3 3K 180M
      1402/11/04 52,850 52,850 52,850 52,850 (4.0) 6 9K 450M
      1402/11/03 53,950 53,950 53,950 55,050 0.0 2 4K 189M
      1402/11/01 53,950 53,950 53,950 55,050 0.0 1 1K 69M
      1402/10/30 53,950 53,950 53,950 55,050 0.0 3 3K 157M
      1402/10/27 53,950 53,950 53,950 55,050 0.0 11 21K 1B
      1402/10/26 55,050 55,050 55,050 55,050 (3.93) 11 12K 658M
      1402/10/24 56,200 56,200 56,200 57,300 0.0 4 10K 563M
      1402/10/23 56,200 56,200 56,200 57,300 0.0 6 9K 510M
      1402/10/20 56,200 56,200 56,200 57,300 0.0 3 1K 61M
      1402/10/17 56,200 56,200 56,200 57,300 0.0 1 890 50M
      1402/10/13 56,200 56,200 56,200 57,300 0.0 1 1K 56M
      1402/10/12 56,200 56,200 56,200 57,300 0.0 4 4K 225M
      1402/10/11 56,200 56,200 56,200 57,300 0.0 1 2K 112M
      1402/10/09 56,200 56,200 56,200 57,300 0.0 1 2K 88M
      1402/10/05 56,200 56,200 56,200 57,300 0.0 1 891 50M
      1402/10/04 56,200 56,200 56,200 57,300 0.0 8 6K 337M
      1402/10/03 56,200 56,200 56,200 57,300 0.0 10 13K 715M
      1402/10/02 57,300 57,300 57,300 57,300 (3.94) 14 12K 701M
      1402/09/29 58,500 58,500 58,500 59,650 0.0 5 5K 314M
      1402/09/28 58,500 58,500 58,500 59,650 0.0 1 900 53M
      1402/09/27 58,500 58,500 58,500 59,650 0.0 5 13K 740M
      1402/09/25 58,500 58,500 58,500 59,650 0.0 11 11K 634M
      1402/09/22 58,500 58,500 58,500 59,650 0.0 3 3K 176M
      1402/09/12 58,500 58,500 58,500 59,650 0.0 4 5K 287M
      1402/09/11 58,500 58,500 58,500 59,650 0.0 1 936 55M
      1402/09/04 58,500 58,500 58,500 59,650 0.0 3 5K 270M
      1402/08/28 58,500 58,500 58,500 59,650 0.0 1 1K 58M
      1402/08/22 58,500 58,500 58,500 59,650 0.0 1 936 55M
      1402/08/15 58,500 58,500 58,500 59,650 0.0 1 1K 58M
      1402/08/13 58,500 58,500 58,500 59,650 0.0 2 2K 115M
      1402/08/09 59,650 59,650 59,650 59,650 (3.95) 6 5K 276M
      1402/08/08 60,900 60,900 60,900 62,100 0.0 3 3K 172M
      1402/08/07 60,900 60,900 60,900 62,100 0.0 1 1K 61M
      1402/08/06 60,900 60,900 60,900 62,100 0.0 1 1K 61M
      1402/08/03 60,900 60,900 60,900 62,100 0.0 6 5K 288M
      1402/08/02 60,900 60,900 60,900 62,100 0.0 4 4K 241M
      1402/07/30 60,900 60,900 60,900 62,100 0.0 1 2K 122M
      1402/07/29 60,900 60,900 60,900 62,100 0.0 3 2K 108M
      1402/07/26 60,900 60,900 60,900 62,100 0.0 2 2K 131M
      1402/07/25 60,900 60,900 60,900 62,100 0.0 3 7K 404M
      1402/07/24 60,900 60,900 60,900 62,100 0.0 3 3K 174M
      1402/07/22 60,900 60,900 60,900 62,100 0.0 4 5K 326M
      1402/07/19 60,900 60,900 60,900 62,100 0.0 5 6K 364M
      1402/07/18 60,950 60,950 60,950 62,100 (0.08) 15 21K 1B
      1402/07/17 61,150 61,150 61,150 62,150 (0.32) 20 108K 7B
      1402/07/16 61,400 61,400 61,400 62,350 (0.48) 41 160K 10B
      1402/07/15 62,650 62,650 62,650 62,650 (1.96) 57 183K 11B
      1402/07/12 63,900 63,900 63,900 63,900 2.00 8 3K 184M
      1402/07/10 62,650 62,650 62,650 62,650 1.95 4 22K 1B
      1402/07/09 61,450 61,450 61,450 61,450 1.99 3 3K 186M
      1402/07/08 60,250 60,250 60,250 60,250 1.95 5 3K 159M
      1402/07/05 59,100 59,100 59,100 59,100 1.98 7 3K 179M
      1402/07/04 57,950 57,950 57,950 57,950 1.93 5 6K 367M
      1402/07/01 56,850 56,850 56,850 56,850 1.97 5 22K 1B
      1402/06/29 55,750 55,750 55,750 55,750 1.92 4 4K 200M
      1402/06/28 54,700 54,700 54,700 54,700 1.96 3 3K 167M
      1402/06/27 53,650 53,650 53,650 53,650 2.00 4 3K 164M
      1402/06/26 52,600 52,600 52,600 52,600 1.94 13 31K 2B
      1402/06/22 51,600 51,600 51,600 51,600 1.98 3 3K 157M
      1402/06/21 50,600 50,600 50,600 50,600 1.91 5 3K 157M
      1402/06/20 49,650 49,650 49,650 49,650 1.95 5 3K 152M
      1402/06/19 48,700 48,700 48,700 48,700 1.99 2 3K 148M
      1402/06/18 47,750 47,750 47,750 47,750 1.92 5 3K 144M
      1402/06/14 46,850 46,850 46,850 46,850 1.96 1 3K 142M
      1402/06/13 45,950 45,950 45,950 45,950 2.00 2 3K 138M
      1402/06/12 45,050 45,050 45,050 45,050 1.92 4 3K 140M
      1402/06/11 44,200 44,200 44,200 44,200 1.96 3 6K 243M
      1402/06/08 43,350 43,350 43,350 43,350 2.00 7 13K 550M
      1402/06/07 42,500 42,500 42,500 42,500 1.92 4 3K 130M
      1402/06/06 41,700 41,700 41,700 41,700 1.96 5 5K 190M
      1402/06/05 40,900 40,900 40,900 40,900 2.00 2 5K 199M
      1402/06/01 40,100 40,100 40,100 40,100 1.91 3 3K 124M
      1402/05/31 39,350 39,350 39,350 39,350 1.94 4 3K 119M
      1402/05/30 38,600 38,600 38,600 38,600 1.98 3 6K 212M
      1402/05/29 37,850 37,850 37,850 37,850 1.88 3 4K 146M
      1402/05/15 37,350 37,350 37,350 37,350 1.91 4 35K 1B
      1402/05/10 36,650 36,650 36,650 36,650 1.95 5 3K 112M
      1402/05/09 35,950 35,950 35,950 35,950 1.99 5 3K 115M
      1402/05/08 35,250 35,250 35,250 35,250 1.88 6 3K 107M
      1402/05/07 34,600 34,600 34,600 34,600 1.91 5 3K 111M
      1402/05/04 33,950 33,950 33,950 33,950 1.95 8 3K 106M
      1402/05/03 33,300 33,300 33,300 33,300 1.99 4 10K 329M
      1402/04/26 32,650 32,650 32,650 32,650 1.87 5 5K 156M
      1402/04/24 32,050 32,050 32,050 32,050 1.91 4 3K 85M
      1402/04/20 31,450 31,450 31,450 31,450 1.94 4 4K 127M
      1402/04/19 30,850 30,850 30,850 30,850 1.98 5 4K 127M
      1402/04/18 30,250 30,250 30,250 30,250 1.85 7 5K 151M
      1402/04/17 29,700 29,700 29,700 29,700 1.89 4 4K 121M
      1402/04/12 29,150 29,150 29,150 29,150 1.92 4 4K 117M
      1402/04/10 28,600 28,600 28,600 28,600 1.96 3 29K 839M
      1402/04/06 28,050 28,050 28,050 28,050 2.00 5 10K 281M
      1402/04/05 27,500 27,500 27,500 27,500 1.85 4 5K 143M
      1402/04/03 27,000 27,000 27,000 27,000 1.89 4 20K 550M
      1402/03/29 26,500 26,500 26,500 26,500 1.92 4 6K 154M
      1402/03/22 26,000 26,000 26,000 26,000 1.96 4 20K 509M
      1402/03/21 25,500 25,500 25,500 25,500 2.00 2 20K 512M
      1402/03/17 25,000 25,000 25,000 25,000 1.83 3 18K 458M
      1402/03/16 24,550 24,550 24,550 24,550 1.87 5 22K 549M
      1402/03/13 24,100 24,100 24,100 24,100 1.90 1 20K 479M
      1402/03/10 23,650 23,650 23,650 23,650 1.94 1 20K 470M
      1402/02/25 23,200 23,200 23,200 23,200 1.98 13 234K 5B
      1402/02/11 22,750 22,750 22,750 22,750 1.79 6 47K 1B
      1402/01/29 22,350 22,350 22,350 22,350 1.82 1 3K 67M
      1401/12/24 21,950 21,950 21,950 21,950 3.78 4 20K 437M
      1401/12/15 21,150 21,150 21,150 21,150 1.93 3 20K 427M
      1401/12/08 20,750 20,750 20,750 20,750 1.97 1 24K 497M
      1401/11/30 20,330 20,330 20,330 20,330 1.96 3 38K 780M
      1401/11/26 19,940 19,940 19,940 19,940 1.99 1 20K 396M
      1401/10/11 68,450 68,450 68,450 68,450 1.94 3 7K 479M
      1401/10/03 67,150 67,150 67,150 67,150 1.97 1 3K 202M
      1401/09/28 65,850 65,850 65,850 65,850 1.93 3 20K 1B
      1401/09/26 64,600 64,600 64,600 64,600 1.97 2 2K 129M
      1401/09/23 63,350 63,350 63,350 63,350 1.93 2 2K 95M
      1401/09/20 62,150 62,150 62,150 62,150 1.97 4 515 32M
      1401/09/06 60,950 60,950 60,950 60,950 1.92 5 6K 346M
      1401/08/22 59,800 59,800 59,800 59,800 1.96 5 8K 482M
      1401/08/21 58,650 58,650 58,650 58,650 2.00 11 15K 859M
      1401/08/18 57,500 57,500 57,500 57,500 1.95 1 5K 295M
      1401/08/02 56,400 56,400 56,400 56,400 1.99 2 900 51M
      1401/07/27 55,300 55,300 55,300 55,300 1.94 1 1K 55M
      1401/07/26 54,250 54,250 54,250 54,250 1.97 1 2K 81M
      1401/07/25 53,200 53,200 53,200 53,200 1.92 3 2K 96M
      1401/07/24 52,200 52,200 52,200 52,200 1.95 2 1K 52M
      1401/07/23 51,200 51,200 51,200 51,200 1.99 3 2K 77M
      1401/07/18 50,200 50,200 50,200 50,200 1.93 8 22K 1B
      1401/06/14 49,250 49,250 49,250 49,250 1.97 1 105 5M
      1401/06/12 48,300 48,300 48,300 48,300 1.90 3 15K 719M
      1401/06/01 47,400 47,400 47,400 47,400 1.94 4 11K 525M
      1401/05/31 46,500 46,500 46,500 46,500 1.97 1 110 5M
      1401/05/29 45,600 45,600 45,600 45,600 1.90 1 3K 155M
      1401/04/20 45,100 45,100 45,100 45,100 1.92 5 18K 803M
      1401/03/25 44,250 44,250 44,250 44,250 1.96 2 17K 737M
      1401/03/24 43,400 43,400 43,400 43,400 2.00 1 223 10M
      1401/03/21 42,550 42,550 42,550 42,550 1.92 7 16K 691M
      1401/03/04 41,750 41,750 41,750 41,750 1.95 3 4K 165M
      1401/03/02 40,950 40,950 40,950 40,950 1.99 6 16K 643M
      1401/02/28 40,150 40,150 40,150 40,150 1.90 4 4K 159M
      1401/02/27 39,400 39,400 39,400 39,400 1.94 1 129 5M
      1401/02/26 38,650 38,650 38,650 38,650 1.98 1 131 5M
      1401/02/25 37,900 37,900 37,900 37,900 1.88 1 134 5M
      1401/02/24 37,200 37,200 37,200 37,200 1.92 2 11K 422M
      1401/02/21 36,500 36,500 36,500 36,500 1.96 1 139 5M
      1401/02/20 35,800 35,800 35,800 35,800 1.99 1 141 5M
      1401/02/18 35,100 35,100 35,100 35,100 1.89 1 95 3M
      1401/02/17 34,450 34,450 34,450 34,450 1.92 1 10 344K
      1401/02/11 33,800 33,800 33,800 33,800 1.96 1 10 338K
      1401/02/07 33,150 33,150 33,150 33,150 2.00 1 7 232K
      1401/02/06 32,500 32,500 32,500 32,500 1.88 1 10 325K
      1401/02/05 31,900 31,900 31,900 31,900 1.92 2 683 22M
      1401/02/04 31,300 31,300 31,300 31,300 1.95 1 7 219K
      1401/01/31 30,700 30,700 30,700 30,700 3.89 1 7 215K
      1401/01/30 29,550 29,550 29,550 29,550 1.90 1 7 207K
      1401/01/29 29,000 29,000 29,000 29,000 1.93 3 6K 165M
      1401/01/28 28,450 28,450 28,450 28,450 1.97 1 7 199K
      1401/01/27 27,900 27,900 27,900 27,900 3.91 1 7 195K
      1401/01/24 26,850 26,850 26,850 26,850 1.90 1 2K 54M
      1401/01/23 26,350 26,350 26,350 26,350 1.93 2 8K 198M
      1401/01/22 25,850 25,850 25,850 25,850 1.97 2 177 5M
      1401/01/21 25,350 25,350 25,350 25,350 3.89 1 6K 144M
      1401/01/20 24,400 24,400 24,400 24,400 1.88 1 7 171K
      1401/01/17 23,950 23,950 23,950 23,950 1.91 1 7 168K
      1401/01/16 23,500 23,500 23,500 23,500 1.95 2 14 329K
      1401/01/15 23,050 23,050 23,050 23,050 3.83 1 7 161K
      1401/01/14 22,200 22,200 22,200 22,200 1.79 1 7 155K
      1401/01/10 21,810 21,810 21,810 21,810 1.96 1 7 153K
      1401/01/09 21,390 21,390 21,390 21,390 1.95 1 7 150K
      1401/01/07 20,980 20,980 20,980 20,980 3.96 1 7 147K
      1401/01/06 20,180 20,180 20,180 20,180 1.97 1 7 141K
      1400/12/28 19,790 19,790 19,790 19,790 1.96 1 7 139K
      1400/12/25 19,410 19,410 19,410 19,410 2.00 1 7 136K
      1400/12/24 19,030 19,030 19,030 19,030 3.99 1 7 133K
      1400/12/23 18,300 18,300 18,300 18,300 1.95 1 7 128K
      1400/12/22 17,950 17,950 17,950 17,950 1.99 1 7 126K
      1400/12/21 17,600 17,600 17,600 17,600 1.97 1 7 123K
      1400/12/18 17,260 17,260 17,260 17,260 3.98 1 7 121K
      1400/12/17 16,600 16,600 16,600 16,600 1.97 2 2K 41M
      1400/12/16 16,280 16,280 16,280 16,280 1.94 1 7 114K
      1400/12/15 15,970 15,970 15,970 15,970 1.98 1 7 112K
      1400/12/14 15,660 15,660 15,660 15,660 3.98 1 7 110K
      1400/12/11 15,060 15,060 15,060 15,060 1.96 1 7 105K
      1400/12/09 14,770 14,770 14,770 14,770 1.93 1 7 103K
      1400/12/08 14,490 14,490 14,490 14,490 1.97 2 407 6M
      1400/12/07 14,210 14,210 14,210 14,210 3.95 1 376 5M
      1400/12/04 13,670 13,670 13,670 13,670 1.94 1 7 96K
      1400/12/03 13,410 13,410 13,410 13,410 1.98 1 7 94K
      1400/12/02 13,150 13,150 13,150 13,150 1.94 1 28 368K
      1400/12/01 12,900 12,900 12,900 12,900 3.95 1 7 90K
      1400/11/30 12,410 12,410 12,410 12,410 1.97 3 49 608K
      1400/11/27 12,170 12,170 12,170 12,170 1.93 1 7 85K
      1400/11/25 11,940 11,940 11,940 11,940 1.96 1 7 84K
      1400/11/24 11,710 11,710 11,710 11,710 4.00 1 7 82K
      1400/11/23 11,260 11,260 11,260 11,260 1.99 1 7 79K
      1400/11/20 11,040 11,040 11,040 11,040 1.94 1 7 77K
      1400/11/19 10,830 10,830 10,830 10,830 1.98 1 7 76K
      1400/11/18 10,620 10,620 10,620 10,620 3.91 1 7 74K
      1400/11/17 10,220 10,220 10,220 10,220 2.00 1 7 72K
      1400/11/16 10,020 10,020 10,020 10,020 1.93 1 7 70K
      1400/11/13 9,830 9,830 9,830 9,830 1.97 1 7 69K
      1400/11/12 9,640 9,640 9,640 9,640 3.99 1 7 67K
      1400/11/11 9,270 9,270 9,270 9,270 1.98 1 7 65K
      1400/11/10 9,090 9,090 9,090 9,090 1.91 1 7 64K
      1400/11/09 8,920 8,920 8,920 8,920 1.94 1 7 62K
      1400/11/06 8,750 8,750 8,750 8,750 3.92 1 7 61K
      1400/11/05 8,420 8,420 8,420 8,420 1.94 1 7 59K
      1400/11/04 8,260 8,260 8,260 8,260 1.98 1 7 58K
      1400/11/03 8,100 8,100 8,100 8,100 1.89 1 7 57K
      1400/11/02 7,950 7,950 7,950 7,950 3.92 1 7 56K
      1400/10/29 7,650 7,650 7,650 7,650 2.00 1 7 54K
      1400/10/28 7,500 7,500 7,500 7,500 1.90 1 7 52K
      1400/10/27 7,360 7,360 7,360 7,360 1.98 1 7 52K
      1400/10/13 7,342 7,342 7,342 7,217 0.25 6 87K 637M
      1400/10/11 7,342 7,342 7,342 7,199 0.0 1 2K 17M
      1400/10/08 7,481 7,481 7,481 7,199 0.07 1 11K 82M
      1400/10/06 7,337 7,337 7,337 7,194 0.0 1 216 2M
      1400/10/05 7,337 7,337 7,337 7,194 0.0 1 1K 7M
      1400/08/15 7,480 7,480 7,480 7,194 0.01 1 2K 18M
      1400/08/12 7,335 7,335 7,335 7,193 0.01 2 6K 42M
      1400/08/08 7,316 7,316 7,316 7,192 0.26 4 93K 682M
      1400/08/04 7,316 7,316 7,316 7,173 0.0 1 2K 15M
      1400/08/03 7,456 7,456 7,456 7,173 0.04 1 6K 47M
      1400/06/31 7,310 7,310 7,310 7,170 0.04 1 15K 111M
      1400/06/23 7,309 7,309 7,309 7,167 0.01 1 6K 41M
      1400/06/17 7,309 7,309 7,309 7,166 0.0 2 1K 9M
      1400/05/12 7,305 7,305 7,305 7,166 0.06 3 20K 146M
      1400/05/11 7,305 7,305 7,305 7,162 0.0 1 2K 16M
      1400/05/10 7,305 7,305 7,305 7,162 0.0 1 2K 18M
      1400/05/06 7,304 7,304 7,304 7,162 0.01 1 6K 41M
      1400/02/19 7,864 7,864 7,864 7,711 0.01 3 5K 36M
      1400/02/18 7,864 7,864 7,864 7,710 0.0 1 3K 24M
      1400/02/13 7,864 7,864 7,864 7,710 0.0 2 4K 31M
      1400/02/12 7,864 7,864 7,864 7,710 0.0 2 4K 31M
      1400/02/11 7,864 7,864 7,864 7,710 0.0 2 4K 31M
      1400/02/08 8,016 8,016 8,016 7,710 0.03 1 7K 56M
      1400/02/05 7,861 7,861 7,861 7,708 0.01 1 11K 86M
      1399/12/27 7,861 7,861 7,861 7,707 0.0 1 4K 28M
      1399/12/26 7,861 7,861 7,861 7,707 0.0 3 3K 25M
      1399/12/24 8,011 8,011 8,011 7,707 0.05 2 16K 129M
      1399/12/06 8,009 8,009 8,009 7,703 0.03 2 7K 53M
      1399/12/02 7,999 7,999 7,999 7,701 0.12 2 37K 296M
      1399/11/19 7,997 7,997 7,997 7,692 0.03 2 8K 60M
      1399/10/16 7,843 7,843 7,843 7,690 0.0 1 3K 27M
      1399/10/09 7,843 7,843 7,843 7,690 0.0 2 2K 17M
      1399/10/07 7,843 7,843 7,843 7,690 0.0 2 2K 16M
      1399/10/01 7,841 7,841 7,841 7,690 0.03 5 16K 129M
      1399/09/25 7,840 7,840 7,840 7,688 0.01 1 5K 40M
      1399/09/18 7,839 7,839 7,839 7,687 0.01 1 6K 44M
      1399/09/16 7,987 7,987 7,987 7,686 0.08 4 27K 213M
      1399/09/05 7,987 7,987 7,987 7,680 0.0 1 15 120K
      1399/09/04 7,832 7,832 7,832 7,680 0.01 1 8K 62M
      1399/07/28 8,391 8,391 8,391 8,229 0.02 2 18K 148M
      1399/07/22 8,390 8,390 8,390 8,227 0.01 1 5K 43M
      1399/07/16 8,390 8,390 8,390 8,226 0.0 2 320 3M
      1399/07/12 8,388 8,388 8,388 8,226 0.02 3 12K 102M
      1399/07/09 8,388 8,388 8,388 8,224 0.0 1 20 168K
      1399/07/06 8,387 8,387 8,387 8,224 0.01 2 5K 42M
      1399/07/01 8,551 8,551 8,551 8,223 0.0 1 771 7M
      1399/06/30 8,387 8,387 8,387 8,223 0.0 1 2K 14M
      1399/06/26 8,547 8,547 8,547 8,223 0.05 1 15K 130M
      1399/06/22 8,537 8,537 8,537 8,219 0.12 4 38K 322M
      1399/06/19 8,370 8,370 8,370 8,209 0.04 3 22K 187M
      1399/06/17 8,370 8,370 8,370 8,206 0.0 1 100 837K
      1399/06/16 8,522 8,522 8,522 8,206 0.13 3 42K 357M
      1399/06/05 8,355 8,355 8,355 8,195 0.04 5 20K 171M
      1399/05/19 8,355 8,355 8,355 8,192 0.0 1 3K 23M
      1399/05/14 8,516 8,516 8,516 8,192 0.04 2 11K 97M
      1399/05/08 8,514 8,514 8,514 8,189 0.02 3 6K 50M
      1399/05/04 8,514 8,514 8,514 8,187 0.0 1 810 7M
      1399/04/29 8,512 8,512 8,512 8,187 0.02 5 8K 64M
      1399/04/28 8,348 8,348 8,348 8,185 0.0 1 288 2M
      1399/04/25 8,347 8,347 8,347 8,185 0.01 2 6K 48M
      1399/04/22 8,346 8,346 8,346 8,184 0.01 1 4K 33M
      1399/04/18 8,346 8,346 8,346 8,183 0.0 1 2K 13M
      1399/04/17 8,510 8,510 8,510 8,183 0.0 2 700 6M
      1399/04/15 8,346 8,346 8,346 8,183 0.0 1 3K 25M
      1399/04/14 8,346 8,346 8,346 8,183 0.0 2 3K 25M
      1399/04/10 8,346 8,346 8,346 8,183 0.0 2 2K 17M
      1399/04/09 8,346 8,346 8,346 8,183 0.0 2 1K 11M
      1399/04/07 8,510 8,510 8,510 8,183 0.0 2 237 2M
      1399/04/02 8,345 8,345 8,345 8,183 0.01 1 6K 47M
      1399/04/01 8,509 8,509 8,509 8,182 0.0 5 521 4M
      1399/03/27 8,343 8,343 8,343 8,182 0.02 2 12K 104M
      1399/03/25 8,507 8,507 8,507 8,180 0.0 3 946 8M
      1399/03/19 8,505 8,505 8,505 8,180 0.02 2 9K 76M
      1399/03/17 8,340 8,340 8,340 8,178 0.01 2 9K 76M
      1399/03/12 8,504 8,504 8,504 8,177 0.0 1 1K 9M
      1399/02/23 8,502 8,502 8,502 8,177 0.02 1 6K 51M
      1399/02/21 8,337 8,337 8,337 8,175 0.01 1 6K 50M
      1399/02/17 8,496 8,496 8,496 8,174 0.05 2 15K 124M
      1399/02/07 8,329 8,329 8,329 8,170 0.05 5 34K 280M
      1399/02/06 8,489 8,489 8,489 8,166 0.04 1 11K 93M
      1399/02/02 8,326 8,326 8,326 8,163 0.0 1 3K 25M
      1399/01/27 8,326 8,326 8,326 8,163 0.0 1 4K 30M
      1399/01/11 8,489 8,489 8,489 8,163 0.0 1 657 6M
      1398/12/27 8,326 8,326 8,326 8,163 0.0 2 907 8M
      1398/12/17 8,326 8,326 8,326 8,163 0.0 1 2K 13M
      1398/12/14 8,326 8,326 8,326 8,163 0.0 2 1K 10M
      1398/12/12 8,324 8,324 8,324 8,163 0.02 4 11K 94M
      1398/11/02 8,161 8,161 8,161 8,161 2.00 1 8K 61M
      1398/08/20 8,001 8,001 8,001 8,001 3.00 2 6K 45M
      1398/07/24 7,768 7,768 7,768 7,768 3.00 4 5K 38M
      1398/07/20 7,542 7,542 7,542 7,542 2.99 2 6K 43M
      1398/07/15 7,323 7,323 7,323 7,323 3.00 3 468 3M
      1398/07/01 7,110 7,110 7,110 7,110 0.0 1 462 3M
      1398/06/26 7,110 7,110 7,110 7,110 3.00 2 1K 7M
      1398/03/22 6,903 6,903 6,903 6,903 14.74 3 6K 39M
      1398/02/16 6,016 6,016 6,016 6,016 0.82 1 20 120K
      1397/12/06 18,502 18,502 18,502 18,502 1.94 2 2K 39M
      1397/11/24 18,150 18,150 18,150 18,150 0.20 2 16K 292M
      1397/11/15 18,100 18,100 18,116 18,114 0.08 5 3K 53M
      1397/11/10 18,100 18,100 18,100 18,100 0.48 1 2K 45M
      1397/10/19 18,014 18,014 18,014 18,014 0.0 1 300 5M
      1397/10/10 18,014 18,014 18,014 18,014 0.01 2 3K 49M
      1397/09/24 18,012 18,012 18,012 18,012 0.02 2 2K 31M
      1397/09/21 18,008 18,008 18,008 18,008 0.01 2 2K 31M
      1397/09/17 18,006 18,006 18,006 18,006 0.0 1 300 5M
      1397/09/05 18,006 18,006 18,006 18,006 0.01 2 910 16M
      1397/08/28 18,004 18,004 18,004 18,004 0.01 3 2K 34M
      1397/08/23 18,002 18,002 18,002 18,002 0.01 2 152 3M
      1397/08/14 18,000 18,000 18,000 18,000 (0.01) 7 5K 95M
      1397/07/30 18,001 18,001 18,001 18,001 0.0 1 81 1M
      1397/07/23 18,001 18,001 18,001 18,001 0.0 1 242 4M
      1397/07/21 18,001 18,001 18,001 18,001 0.01 4 1K 18M
      1397/06/12 18,000 18,000 18,000 18,000 0.0 2 3K 55M
      1397/06/05 18,000 18,000 18,000 18,000 0.0 1 2K 31M
      1397/05/15 18,000 18,000 18,000 18,000 0.0 36 2M 32B
      1397/05/13 18,000 18,000 18,000 18,000 0.0 1 2K 36M
      1397/05/10 18,000 18,000 18,000 18,000 0.0 40 2M 36B
      1397/05/08 18,000 18,000 18,000 18,000 0.0 1 1K 18M
      1397/05/03 18,000 18,000 18,000 18,000 0.0 4 7K 123M
      1397/04/13 18,000 18,000 18,000 18,000 0.0 2 20K 366M
      1397/04/06 18,000 18,000 18,000 18,000 0.0 2 1K 21M
      1397/04/04 18,000 18,000 18,000 18,000 0.0 2 4K 71M
      1397/03/30 18,001 18,000 18,001 18,000 (0.01) 2 2K 29M
      1397/03/28 18,001 18,001 18,001 18,001 0.0 1 60 1M
      1397/03/02 18,001 18,001 18,001 18,001 0.0 1 2K 31M
      1397/02/24 18,001 18,001 18,001 18,001 0.0 1 5K 89M
      1397/02/22 18,001 18,001 18,001 18,001 0.01 1 6K 110M
      1397/02/15 18,000 18,000 18,000 18,000 (3.6) 2 3K 48M
      1397/02/05 18,000 18,000 18,000 18,672 (0.13) 1 8K 152M
      1397/01/15 18,996 18,996 18,996 18,996 0.0 1 20K 377M
      1396/12/21 18,996 18,996 18,996 18,996 0.0 3 7K 140M
      1396/12/19 18,996 18,996 18,996 18,996 (0.01) 2 7K 135M
      1396/12/12 18,997 18,997 18,997 18,997 (0.02) 1 2K 36M
      1396/12/09 19,000 19,000 19,000 19,000 0.0 2 10K 190M
      1396/12/02 19,000 19,000 19,000 19,000 (0.01) 2 10K 190M
      1396/11/30 19,001 19,001 19,001 19,001 0.01 1 20K 377M
      1396/11/23 19,000 19,000 19,000 19,000 0.0 1 200 4M
      1396/11/18 19,000 19,000 19,000 19,000 0.0 3 6K 109M
      1396/11/16 19,000 19,000 19,000 19,000 0.0 1 1K 22M
      1396/11/14 19,000 19,000 19,000 19,000 0.0 3 3K 60M
      1396/11/09 19,000 19,000 19,000 19,000 0.0 5 4K 69M
      1396/08/06 19,000 19,000 19,000 19,000 0.0 1 6K 106M
      1396/07/23 19,000 19,000 19,000 19,000 (0.01) 1 2K 36M
      1396/07/22 19,001 19,001 19,001 19,001 (9.02) 1 2K 36M
      1396/07/04 21,000 18,900 21,000 20,884 (0.55) 3 3K 64M
      1396/07/02 21,000 21,000 21,000 21,000 0.0 1 782 16M
      1396/07/01 21,000 21,000 21,000 21,000 0.0 3 635 13M
      1396/06/29 21,000 21,000 21,000 21,000 0.0 1 2K 36M
      1396/06/26 21,000 21,000 21,000 21,000 0.0 1 137 3M
      1396/06/25 21,000 21,000 21,000 21,000 (0.06) 1 4K 77M
      1396/06/21 22,000 21,001 22,000 21,012 (4.98) 2 5K 105M
      1396/06/19 22,000 22,000 23,100 22,114 5.30 8 2K 46M
      1396/06/15 21,000 21,000 22,000 21,000 0.0 2 21K 442M
      1396/06/11 21,000 21,000 21,000 21,000 0.0 1 2K 36M
      1396/05/28 21,000 21,000 21,000 21,000 0.0 1 6K 129M
      1396/05/25 21,000 21,000 21,000 21,000 (4.55) 3 1K 25M
      1396/05/23 22,001 22,001 22,001 22,001 0.0 3 5K 113M
      1396/05/17 22,000 22,000 22,000 22,000 0.0 1 2K 42M
      1396/05/15 22,000 22,000 22,000 22,000 0.0 1 2K 42M
      1396/05/08 22,000 22,000 22,000 22,000 (0.01) 1 35 770K
      1396/04/27 22,002 22,002 22,002 22,002 0.01 1 6K 135M
      1396/04/26 22,000 22,000 22,000 22,000 (2.57) 5 2K 53M
      1396/04/24 22,000 22,000 22,000 22,581 (1.61) 2 23K 507M
      1396/04/21 22,001 22,000 22,001 22,950 (0.13) 2 2K 42M
      1396/04/14 22,000 22,000 22,000 22,981 (0.01) 1 170 4M
      1396/04/12 22,000 22,000 22,000 22,984 (0.21) 2 3K 60M
      1396/04/04 22,000 22,000 22,000 23,032 (0.19) 6 2K 52M
      1396/03/28 23,500 23,000 23,500 23,075 0.0 2 210 5M
      1396/03/21 22,000 22,000 22,000 23,074 (0.53) 1 6K 135M
      1396/03/17 22,000 22,000 22,000 23,197 (0.09) 1 1K 23M
      1396/03/16 23,000 22,000 23,000 23,219 (0.24) 6 3K 57M
      1396/03/07 22,011 22,011 22,011 23,274 (2.89) 1 21K 463M
      1396/03/02 22,051 22,051 22,051 23,966 (0.03) 1 190 4M
      1396/02/30 22,010 22,000 22,010 23,972 (0.03) 2 200 4M
      1396/02/24 28,000 22,000 28,000 23,979 (3.57) 3 19K 414M
      1396/01/21 28,000 25,000 28,000 25,166 (3.21) 8 2K 49M
      1395/12/28 26,000 26,000 26,000 26,000 4.00 1 100 3M
      1395/12/10 25,000 25,000 25,000 25,000 0.0 1 2K 47M
      1395/12/08 25,000 25,000 25,001 25,001 0.0 7 7K 166M
      1395/12/04 25,001 25,001 25,001 25,001 0.0 1 15K 375M
      1395/12/01 25,001 25,001 25,001 25,001 0.0 1 2K 43M
      1395/11/30 25,000 25,000 25,000 25,000 0.0 1 2K 47M
      1395/11/27 25,000 25,000 25,000 25,000 0.0 1 200 5M
      1395/11/23 25,000 25,000 25,000 25,000 0.0 1 30 750K
      1395/11/20 25,000 25,000 25,000 25,000 0.0 2 4K 91M
      1395/10/29 25,001 25,000 25,001 25,001 0.0 15 23K 565M
      1395/10/26 25,000 25,000 25,000 25,000 0.0 1 3K 68M
      1395/10/14 25,001 25,001 25,001 25,001 0.0 2 3K 85M
      1395/10/08 25,000 25,000 25,000 25,000 0.0 1 2K 50M
      1395/10/05 25,001 25,001 25,001 25,001 0.0 2 4K 95M
      1395/09/22 25,001 25,001 25,001 25,001 (16.67) 14 38K 952M
      1395/09/20 30,001 30,001 30,001 30,001 0.0 3 4K 129M
      1395/09/17 30,000 30,000 30,000 30,000 0.0 1 2K 57M
      1395/09/15 30,000 30,000 30,000 30,000 0.0 1 2K 51M
      1395/09/13 30,000 30,000 30,000 30,000 0.0 1 2K 51M
      1395/09/07 30,000 30,000 30,000 30,000 0.0 2 5K 150M
      1395/08/23 30,000 30,000 30,000 30,000 0.0 1 4K 105M
      1395/08/19 30,014 30,000 30,014 30,001 (0.04) 4 4K 114M
      1395/08/18 30,014 30,014 30,014 30,014 0.0 4 13K 383M
      1395/08/17 30,014 30,014 30,014 30,014 0.0 1 2K 51M
      1395/08/16 30,014 30,014 30,014 30,014 0.0 2 2K 57M
      1395/08/11 30,013 30,013 30,013 30,013 0.0 7 8K 229M
      1395/08/10 30,013 30,013 30,013 30,013 0.0 11 15K 437M
      1395/08/09 30,012 30,012 30,013 30,013 0.01 11 19K 569M
      1395/08/08 30,011 30,011 30,011 30,011 0.0 2 5K 145M
      1395/08/05 30,010 30,010 30,010 30,010 (0.01) 1 4K 110M
      1395/08/04 30,020 30,010 30,020 30,014 0.0 3 4K 133M
      1395/08/02 30,020 30,010 30,020 30,013 (0.02) 2 5K 161M
      1395/08/01 30,020 30,020 30,020 30,020 0.0 1 95 3M
      1395/07/26 30,020 30,020 30,021 30,021 0.0 3 13K 383M
      1395/07/19 30,020 30,020 30,020 30,020 0.0 1 315 9M
      1395/07/17 30,020 30,020 30,020 30,020 0.0 1 2K 51M
      1395/07/13 30,020 30,020 30,020 30,020 0.03 1 1K 30M
      1395/07/11 30,010 30,010 30,010 30,010 0.0 1 2K 45M
      1395/07/10 30,010 30,010 30,010 30,010 0.0 1 2K 57M
      1395/07/07 30,010 30,010 30,010 30,010 0.0 1 1K 36M
      1395/07/06 30,010 30,010 30,010 30,010 (0.13) 2 5K 147M
      1395/07/05 30,050 30,050 30,050 30,050 0.10 1 140 4M
      1395/07/03 30,023 30,007 30,023 30,020 0.03 2 1K 36M
      1395/06/28 30,011 30,011 30,011 30,011 0.0 2 7K 200M
      1395/06/27 30,010 30,010 30,010 30,010 0.02 1 2K 51M
      1395/06/23 30,004 30,004 30,004 30,004 0.01 1 2K 57M
      1395/06/21 30,002 30,002 30,002 30,002 0.0 1 3K 90M
      1395/06/17 30,002 30,002 30,002 30,002 0.0 4 4K 110M
      1395/06/16 30,003 30,003 30,003 30,003 0.01 1 6K 184M
      1395/06/14 30,000 30,000 30,000 30,000 (0.01) 1 400 12M
      1395/06/06 30,002 30,002 30,002 30,002 0.0 1 2K 51M
      1395/06/03 30,003 30,003 30,003 30,003 0.0 1 1K 35M
      1395/06/01 30,003 30,003 30,003 30,003 0.0 1 2K 57M
      1395/05/31 30,002 30,002 30,002 30,002 0.0 1 3K 90M
      1395/05/27 30,002 30,002 30,002 30,002 0.0 1 2K 51M
      1395/05/26 30,002 30,002 30,002 30,002 0.0 2 4K 110M
      1395/05/25 30,002 30,002 30,002 30,002 0.0 3 6K 166M
      1395/05/24 30,003 30,003 30,003 30,003 0.0 1 2K 57M
      1395/05/23 30,003 30,003 30,003 30,003 0.0 1 2K 57M
      1395/05/20 30,003 30,002 30,003 30,003 0.0 3 22K 670M
      1395/05/19 30,002 30,002 30,002 30,002 0.0 2 2K 69M
      1395/05/18 30,003 30,002 30,003 30,003 0.0 4 13K 394M
      1395/05/17 30,002 30,002 30,002 30,002 0.0 3 4K 110M
      1395/05/16 30,002 30,002 30,002 30,002 0.0 1 4K 120M
      1395/05/12 30,002 30,002 30,002 30,002 0.0 2 2K 53M
      1395/05/11 30,002 30,002 30,002 30,002 0.0 1 2K 57M
      1395/05/04 30,002 30,002 30,002 30,002 0.0 2 1K 32M
      1395/04/29 30,002 30,002 30,002 30,002 0.0 1 2K 57M
      1395/04/28 30,002 30,002 30,002 30,002 0.0 2 3K 87M
      1395/04/27 30,002 30,002 30,002 30,002 0.0 1 4K 110M
      1395/04/26 30,002 30,002 30,002 30,002 0.0 1 2K 57M
      1395/04/23 30,002 30,002 30,002 30,002 0.0 1 167 5M
      1395/04/21 30,002 30,002 30,002 30,002 0.0 2 2K 66M
      1395/04/20 30,002 30,002 30,002 30,002 0.0 2 565 17M
      1395/04/19 30,002 30,002 30,002 30,002 0.0 1 50 2M
      1395/04/14 30,002 30,000 30,002 30,001 (0.01) 2 690 21M
      1395/04/13 30,003 30,002 30,003 30,003 (1.23) 2 1K 41M
      1395/04/12 30,001 30,001 30,501 30,376 2937.60 10 12K 375M
      💹
      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