Name: بیمه پردیس 50% تادیه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه پردیس 50% تادیه
بپردیس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	2,722	2,678	2,722	2,688	(2.61)	14	1M	4B
1405/06/28	2,746	2,746	2,831	2,760	(2.16)	16	496K	1B
1405/06/25	2,821	2,808	2,940	2,821	(2.52)	20	863K	2B
1405/06/24	2,820	2,820	2,895	2,894	2.95	32	2M	6B
1405/06/23	2,880	2,750	2,880	2,811	(0.39)	14	1M	3B
1405/06/22	2,940	2,800	2,940	2,822	(2.22)	43	4M	11B
1405/06/21	2,875	2,875	2,990	2,886	(2.6)	58	4M	10B
1405/06/18	2,990	2,958	3,000	2,963	(2.82)	57	4M	13B
1405/06/17	3,101	3,012	3,101	3,049	1.26	23	579K	2B
1405/06/16	2,873	2,873	3,049	3,011	1.69	71	4M	11B
1405/06/15	2,965	2,860	2,965	2,961	2.85	138	16M	46B
1405/06/14	2,893	2,810	2,893	2,879	2.49	60	4M	12B
1405/06/11	2,893	2,893	2,893	2,893	2.99	5	119K	344M
1405/06/10	2,809	2,809	2,809	2,809	2.97	6	365K	1B
1405/06/09	2,728	2,728	2,728	2,728	2.98	30	6M	15B
1405/06/07	2,728	2,728	2,728	2,728	2.98	5	172K	469M
1405/06/04	2,728	2,728	2,728	2,649	0.0	5	4K	12M
1405/06/03	2,708	2,708	2,708	2,649	0.72	8	279K	756M
1405/06/02	2,691	2,691	2,691	2,630	0.65	3	250K	673M
1405/06/01	2,622	2,622	2,622	2,613	2.63	13	1M	3B
1405/05/31	2,622	2,622	2,622	2,546	0.0	3	420	1M
1405/05/28	2,546	2,546	2,546	2,546	2.99	8	253K	643M
1405/05/27	2,472	2,472	2,472	2,472	3.00	7	256K	632M
1405/05/26	2,400	2,400	2,400	2,400	2.96	6	243K	584M
1405/05/25	2,400	2,400	2,400	2,400	2.96	8	115K	275M
1405/05/24	2,400	2,400	2,400	2,400	2.96	2	122	293K
1405/04/29	2,391	2,391	2,391	2,391	2.97	8	2M	5B
1405/04/28	2,381	2,381	2,381	2,322	0.43	5	225K	536M
1405/04/27	2,336	2,336	2,336	2,312	1.94	5	1M	2B
1405/04/24	2,268	2,268	2,268	2,268	3.00	5	1M	2B
1405/04/23	2,202	2,202	2,202	2,202	2.99	4	1M	2B
1405/04/22	2,138	2,138	2,138	2,138	2.99	11	2M	5B
1405/04/21	2,076	2,076	2,076	2,076	2.98	44	5M	10B
1405/04/20	2,016	2,016	2,016	2,016	2.96	16	680K	1B
1405/04/17	1,958	1,958	1,958	1,958	3.00	16	334K	653M
1405/04/16	1,958	1,958	1,958	1,958	3.00	2	53K	104M
1405/04/10	1,958	1,958	1,958	1,958	3.00	3	60K	117M
1405/04/09	1,958	1,958	1,958	1,958	3.00	4	53K	104M
1404/12/06	1,700	1,400	1,700	1,401	(22.17)	244	179M	251B
1404/12/05	1,800	1,800	1,800	1,800	72.41	7	1M	3B
1404/07/15	1,074	1,074	1,074	1,044	0.10	8	610K	656M
1404/07/14	1,073	1,073	1,073	1,043	0.10	6	915K	982M
1404/07/13	1,050	1,050	1,066	1,042	0.68	17	5M	5B
1404/07/12	1,020	1,020	1,050	1,035	1.47	51	10M	10B
1404/07/09	1,050	990	1,050	1,020	0.0	24	1M	2B
1404/07/08	1,022	1,010	1,050	1,020	0.0	11	368K	384M
1404/07/07	1,011	1,011	1,021	1,020	0.0	5	295K	300M
1404/07/06	1,011	1,011	1,013	1,020	0.0	3	249K	252M
1404/07/05	1,011	1,008	1,011	1,020	0.0	5	330K	333M
1404/07/02	1,009	1,000	1,040	1,020	(0.1)	17	2M	2B
1404/07/01	1,009	1,003	1,010	1,021	(0.78)	24	8M	8B
1404/06/31	1,029	1,029	1,029	1,029	0.0	2	15K	16M
1404/06/30	1,003	1,001	1,004	1,029	(0.1)	7	543K	545M
1404/06/29	1,001	1,001	1,002	1,030	(0.1)	9	397K	398M
1404/06/26	1,011	1,011	1,011	1,031	0.0	1	5K	5M
1404/06/25	1,027	1,026	1,028	1,031	0.0	5	418K	428M
1404/06/23	1,011	1,011	1,019	1,031	0.0	4	265K	270M
1404/06/22	1,010	1,010	1,010	1,031	0.0	1	200K	202M
1404/06/18	1,013	1,013	1,021	1,031	(0.1)	11	676K	687M
1404/06/17	1,015	1,006	1,060	1,032	0.10	14	2M	2B
1404/06/16	1,011	1,011	1,017	1,031	0.0	4	197K	200M
1404/06/15	1,031	1,031	1,061	1,031	0.0	6	178K	185M
1404/06/12	1,032	1,032	1,061	1,031	0.0	5	288K	304M
1404/06/11	1,034	1,034	1,050	1,031	0.0	3	130K	135M
1404/06/09	1,030	1,030	1,035	1,031	0.0	9	286K	295M
1404/06/08	1,016	1,016	1,031	1,031	(0.1)	52	2M	2B
1404/06/05	1,040	1,040	1,041	1,032	0.0	5	418K	435M
1404/06/04	1,025	1,025	1,032	1,032	0.0	6	538K	552M
1404/06/03	1,035	1,032	1,037	1,032	0.0	10	823K	852M
1404/06/01	1,019	1,019	1,032	1,032	1.78	80	27M	28B
1404/05/29	1,028	1,028	1,035	1,014	0.0	3	160K	166M
1404/05/28	1,040	1,026	1,040	1,014	0.40	16	2M	3B
1404/05/27	1,005	1,005	1,034	1,010	0.60	68	24M	24B
1404/05/26	1,010	1,004	1,032	1,004	0.0	7	949K	957M
1404/05/25	1,004	1,004	1,031	1,004	0.0	13	596K	603M
1404/05/22	1,004	1,004	1,010	1,004	0.0	19	3M	3B
1404/05/21	1,004	1,004	1,020	1,004	0.0	16	1M	1B
1404/05/20	1,004	1,004	1,004	1,004	0.0	21	2M	2B
1404/05/19	1,010	1,000	1,020	1,004	0.10	15	2M	2B
1404/05/18	1,020	1,000	1,022	1,003	1.01	93	11M	11B
1404/05/15	1,018	1,018	1,019	993	0.10	10	781K	795M
1404/05/14	1,014	1,000	1,019	992	0.20	16	2M	2B
1404/05/13	961	961	961	990	0.0	1	33K	31M
1404/04/31	1,069	1,040	1,069	1,040	0.0	3	235K	248M
1404/04/30	1,055	1,035	1,055	1,040	0.0	6	126K	131M
1404/04/29	1,009	1,009	1,067	1,040	0.0	3	61K	62M
1404/04/28	1,029	1,029	1,030	1,040	(0.1)	4	905K	932M
1404/04/25	1,010	1,010	1,010	1,041	0.0	1	50K	50M
1404/04/23	1,010	1,010	1,010	1,041	0.0	3	170K	172M
1404/04/22	1,013	1,013	1,013	1,041	(0.29)	14	2M	2B
1404/04/21	1,019	1,019	1,019	1,044	(0.57)	26	4M	4B
1404/04/18	1,023	1,023	1,023	1,050	(0.38)	10	2M	2B
1404/04/17	1,024	1,024	1,024	1,054	(0.09)	5	771K	790M
1404/04/16	1,004	1,004	1,004	1,055	(0.09)	3	444K	445M
1404/04/11	1,025	1,025	1,025	1,056	0.0	1	100K	102M
1404/03/20	1,025	1,025	1,025	1,056	0.0	2	194K	199M
1404/03/19	1,025	1,025	1,025	1,056	0.0	1	50K	51M
1404/03/18	1,005	1,005	1,005	1,056	(0.09)	3	251K	252M
1404/03/17	1,026	1,026	1,026	1,057	0.0	1	58K	60M
1404/03/13	1,026	1,026	1,026	1,057	0.0	1	1	1K
1404/03/12	1,026	1,026	1,026	1,057	0.0	2	100K	103M
1404/03/11	1,027	1,027	1,027	1,057	(0.09)	5	762K	782M
1404/03/10	1,029	1,029	1,029	1,058	(0.19)	8	1M	1B
1404/03/07	1,040	1,030	1,040	1,060	(0.09)	8	436K	450M
1404/03/06	1,063	1,031	1,092	1,061	(0.09)	24	1M	1B
1404/03/05	1,035	1,035	1,060	1,062	(0.38)	26	2M	2B
1404/03/04	1,085	1,035	1,085	1,066	0.0	18	993K	1B
1404/03/03	1,035	1,035	1,087	1,066	0.0	25	2M	2B
1404/02/31	1,037	1,037	1,038	1,066	(0.28)	33	2M	2B
1404/02/30	1,040	1,039	1,070	1,069	(0.19)	16	1M	1B
1404/02/29	1,090	1,041	1,090	1,071	(0.19)	44	2M	2B
1404/02/28	1,044	1,043	1,060	1,073	(0.19)	38	1M	1B
1404/02/27	1,049	1,049	1,056	1,075	(0.56)	62	3M	4B
1404/02/24	1,069	1,069	1,112	1,081	(1.91)	122	13M	14B
1404/02/23	1,075	1,075	1,075	1,102	(0.54)	20	3M	3B
1404/02/22	1,082	1,082	1,100	1,108	(0.63)	63	4M	4B
1404/02/21	1,082	1,082	1,082	1,115	0.0	1	58K	62M
1404/02/20	1,086	1,086	1,089	1,115	(0.36)	42	2M	2B
1404/02/17	1,093	1,092	1,099	1,119	(0.53)	63	3M	3B
1404/02/16	1,100	1,096	1,111	1,125	(0.35)	32	2M	2B
1404/02/15	1,105	1,104	1,137	1,129	(0.79)	40	5M	5B
1404/02/14	1,107	1,107	1,175	1,138	(0.26)	80	5M	5B
1404/02/13	1,107	1,107	1,141	1,141	0.0	6	300K	334M
1404/02/10	1,110	1,109	1,125	1,141	(0.17)	68	1M	1B
1404/02/09	1,109	1,109	1,110	1,143	0.0	8	197K	219M
1404/02/08	1,109	1,109	1,110	1,143	0.0	7	210K	233M
1404/02/06	1,143	1,140	1,143	1,143	0.0	7	110K	125M
1404/02/03	1,112	1,111	1,170	1,143	0.0	20	530K	600M
1404/02/02	1,110	1,109	1,165	1,143	0.0	55	2M	2B
1404/02/01	1,119	1,111	1,170	1,143	(0.17)	81	2M	3B
1404/01/31	1,170	1,141	1,179	1,145	0.0	15	358K	419M
1404/01/30	1,112	1,112	1,175	1,145	(0.09)	26	745K	834M
1404/01/27	1,112	1,112	1,112	1,146	0.0	4	140K	156M
1404/01/26	1,112	1,112	1,112	1,146	0.0	2	78K	87M
1404/01/25	1,113	1,113	1,120	1,146	0.0	5	13K	14M
1404/01/24	1,175	1,175	1,179	1,146	0.0	9	150K	177M
1404/01/20	1,171	1,140	1,175	1,146	0.44	140	4M	5B
1404/01/19	1,110	1,110	1,174	1,141	0.0	20	562K	645M
1404/01/18	1,141	1,112	1,141	1,141	0.0	25	1M	1B
1404/01/17	1,160	1,126	1,160	1,141	0.0	105	3M	3B
1404/01/16	1,120	1,120	1,175	1,141	0.0	9	200K	234M
1404/01/09	1,107	1,107	1,107	1,141	0.0	9	117K	129M
1404/01/06	1,107	1,107	1,107	1,141	0.0	7	192K	212M
1404/01/05	1,109	1,109	1,111	1,141	(0.09)	20	380K	422M
1403/12/28	1,109	1,109	1,110	1,142	0.0	7	220K	244M
1403/12/27	1,175	1,143	1,176	1,142	0.0	8	190K	222M
1403/12/26	1,136	1,136	1,170	1,142	0.53	112	3M	4B
1403/12/25	1,103	1,103	1,136	1,136	2.99	437	20M	23B
1403/12/22	1,066	1,066	1,130	1,103	0.46	120	3M	3B
1403/12/21	1,123	1,123	1,127	1,098	0.27	45	1M	2B
1403/12/18	1,062	1,062	1,126	1,095	0.09	62	1M	2B
1403/12/15	1,068	1,068	1,126	1,094	0.0	80	2M	3B
1403/12/14	1,068	1,068	1,068	1,094	(0.64)	98	4M	4B
1403/12/13	1,068	1,068	1,100	1,101	0.0	3	97K	105M
1403/12/12	1,071	1,071	1,120	1,101	(0.27)	82	2M	2B
1403/12/11	1,131	1,131	1,131	1,104	0.0	2	45K	51M
1403/12/08	1,131	1,129	1,131	1,104	0.45	123	3M	3B
1403/11/23	1,129	1,129	1,129	1,099	0.18	48	1M	1B
1403/11/21	1,062	1,062	1,126	1,097	0.27	119	3M	3B
1403/11/17	1,074	1,074	1,119	1,094	0.64	184	4M	5B
1403/11/16	1,056	1,056	1,114	1,087	0.46	122	3M	4B
1403/11/15	1,111	1,090	1,112	1,082	0.19	65	2M	2B
1403/11/14	1,107	1,070	1,107	1,080	0.47	123	3M	3B
1403/11/13	1,100	1,100	1,100	1,075	0.66	179	4M	5B
1403/11/10	1,097	1,097	1,097	1,068	0.19	61	2M	2B
1403/11/08	1,074	1,069	1,086	1,066	1.04	296	7M	8B
1403/11/07	1,026	1,026	1,075	1,055	(0.19)	46	1M	1B
1403/11/06	1,032	1,027	1,035	1,057	(0.09)	41	961K	989M
1403/11/03	1,030	1,028	1,077	1,058	0.0	72	2M	2B
1403/11/02	1,029	1,029	1,030	1,058	(0.19)	53	1M	1B
1403/11/01	1,032	1,031	1,032	1,060	(0.19)	59	1M	1B
1403/10/30	1,034	1,033	1,034	1,062	(0.19)	60	1M	1B
1403/10/29	1,035	1,035	1,035	1,064	(0.28)	78	2M	2B
1403/10/26	1,040	1,037	1,050	1,067	(0.19)	55	1M	1B
1403/10/24	1,041	1,039	1,041	1,069	(0.19)	51	1M	1B
1403/10/23	1,051	1,041	1,052	1,071	(0.19)	49	1M	1B
1403/10/22	1,068	1,055	1,089	1,073	0.0	64	2M	2B
1403/10/19	1,099	1,050	1,099	1,073	0.0	49	1M	1B
1403/10/18	1,058	1,047	1,080	1,073	(0.19)	100	3M	3B
1403/10/17	1,054	1,047	1,080	1,075	(0.37)	154	3M	3B
1403/10/16	1,108	1,055	1,110	1,079	(0.74)	186	6M	6B
1403/10/15	1,061	1,061	1,106	1,087	0.09	66	2M	2B
1403/10/12	1,060	1,060	1,065	1,086	(0.55)	191	4M	4B
1403/10/11	1,065	1,065	1,065	1,092	(0.46)	135	3M	3B
1403/10/10	1,066	1,066	1,066	1,097	(0.09)	18	497K	530M
1403/10/09	1,067	1,067	1,067	1,098	(0.09)	24	763K	814M
1403/10/08	1,069	1,069	1,111	1,099	(0.27)	107	2M	3B
1403/10/05	1,075	1,075	1,076	1,102	(0.54)	122	3M	3B
1403/10/04	1,078	1,078	1,099	1,108	(0.27)	96	2M	3B
1403/10/03	1,081	1,079	1,081	1,111	(0.09)	43	734K	793M
1403/10/02	1,082	1,081	1,082	1,112	(0.18)	40	1M	1B
1403/10/01	1,084	1,084	1,110	1,114	(0.27)	81	2M	2B
1403/09/28	1,092	1,092	1,100	1,117	(0.71)	184	4M	5B
1403/09/27	1,097	1,097	1,120	1,125	(0.44)	136	4M	4B
1403/09/26	1,107	1,104	1,128	1,130	(0.7)	189	5M	6B
1403/09/25	1,125	1,113	1,160	1,138	(0.78)	291	9M	10B
1403/09/24	1,149	1,125	1,172	1,147	0.79	565	18M	20B
1403/09/21	1,115	1,115	1,115	1,138	(0.96)	224	6M	6B
1403/09/20	1,116	1,116	1,116	1,149	(0.09)	22	590K	658M
1403/09/19	1,128	1,128	1,165	1,150	(1.03)	278	7M	8B
1403/09/18	1,130	1,130	1,130	1,162	(0.17)	57	930K	1B
1403/09/17	1,133	1,133	1,133	1,164	(0.34)	88	2M	2B
1403/09/14	1,144	1,141	1,149	1,168	(0.68)	159	4M	4B
1403/09/13	1,144	1,144	1,144	1,176	(0.25)	61	2M	2B
1403/09/12	1,148	1,148	1,189	1,179	(0.34)	74	2M	3B
1403/09/11	1,217	1,183	1,217	1,183	0.0	69	3M	4B
1403/09/10	1,210	1,149	1,215	1,183	(0.08)	260	7M	8B
1403/09/07	1,216	1,184	1,216	1,184	0.0	11	272K	324M
1403/09/06	1,170	1,150	1,170	1,184	(0.08)	26	599K	694M
1403/09/05	1,190	1,145	1,210	1,185	0.85	240	6M	7B
1403/09/04	1,123	1,122	1,189	1,175	1.73	552	16M	19B
1403/09/03	1,122	1,122	1,160	1,155	(0.09)	59	1M	2B
1403/08/30	1,175	1,141	1,175	1,156	1.31	332	8M	10B
1403/08/29	1,142	1,142	1,142	1,141	2.89	711	18M	21B
1403/08/28	1,109	1,109	1,109	1,109	2.97	589	19M	21B
1403/08/27	1,101	1,101	1,101	1,077	0.75	179	4M	5B
1403/08/26	1,036	1,036	1,097	1,069	0.28	55	2M	2B
1403/08/23	1,095	1,095	1,095	1,066	0.19	36	1M	1B
1403/08/22	1,076	1,076	1,076	1,064	1.82	450	11M	12B
1403/08/21	1,075	1,075	1,075	1,045	0.10	22	495K	532M
1403/08/20	1,037	1,037	1,101	1,044	(2.34)	920	24M	25B
1403/08/16	1,046	1,046	1,046	1,069	(0.83)	171	5M	5B
1403/08/15	1,046	1,046	1,046	1,078	0.0	2	50K	52M
1403/08/09	1,056	1,056	1,056	1,078	(0.92)	215	6M	6B
1403/08/07	1,056	1,056	1,056	1,088	0.0	1	50K	53M
1403/08/06	1,056	1,056	1,056	1,088	0.0	1	45K	47M
1403/08/05	1,044	1,044	1,066	1,088	(0.91)	68	3M	4B
1403/07/29	1,066	1,066	1,066	1,098	0.0	1	50K	53M
1403/07/25	1,077	1,077	1,077	1,098	(1.08)	253	6M	7B
1403/07/24	1,077	1,077	1,077	1,110	0.0	1	49K	53M
1403/07/23	1,082	1,082	1,082	1,110	(0.45)	107	2M	3B
1403/07/22	1,084	1,084	1,084	1,115	(0.18)	32	1M	1B
1403/07/21	1,090	1,090	1,090	1,117	(0.53)	66	3M	4B
1403/07/18	1,115	1,115	1,116	1,123	(0.27)	133	5M	6B
1403/07/17	1,116	1,116	1,116	1,126	(0.09)	40	2M	2B
1403/07/16	1,117	1,117	1,117	1,127	(0.09)	55	2M	2B
1403/07/15	1,118	1,118	1,118	1,128	(0.09)	61	2M	2B
1403/07/14	1,119	1,119	1,119	1,129	(0.09)	57	2M	2B
1403/07/11	1,120	1,120	1,120	1,130	(0.09)	31	1M	1B
1403/07/10	1,122	1,122	1,122	1,131	(0.18)	121	3M	3B
1403/07/09	1,124	1,124	1,124	1,133	(0.18)	77	3M	3B
1403/07/08	1,125	1,125	1,125	1,135	(0.09)	85	2M	2B
1403/07/07	1,125	1,125	1,126	1,136	0.0	19	366K	412M
1403/07/04	1,108	1,108	1,135	1,136	(0.09)	42	985K	1B
1403/07/03	1,149	1,109	1,149	1,137	(0.35)	100	3M	3B
1403/07/02	1,108	1,108	1,149	1,141	(0.09)	46	2M	2B
1403/07/01	1,142	1,130	1,176	1,142	0.0	19	515K	590M
1403/06/28	1,108	1,108	1,176	1,142	0.0	57	1M	2B
1403/06/27	1,120	1,120	1,165	1,142	0.0	10	218K	251M
1403/06/26	1,108	1,108	1,120	1,142	0.0	14	240K	267M
1403/06/25	1,176	1,108	1,176	1,142	0.0	99	3M	4B
1403/06/24	1,110	1,110	1,111	1,142	(0.17)	40	963K	1B
1403/06/21	1,178	1,176	1,178	1,144	0.0	10	193K	227M
1403/06/20	1,111	1,111	1,145	1,144	(0.09)	14	305K	340M
1403/06/19	1,112	1,112	1,115	1,145	(0.09)	20	406K	451M
1403/06/18	1,117	1,117	1,120	1,146	(0.43)	111	3M	3B
1403/06/17	1,118	1,118	1,147	1,151	(0.09)	30	800K	899M
1403/06/13	1,131	1,131	1,154	1,152	(0.17)	84	3M	3B
1403/06/11	1,132	1,132	1,155	1,154	(0.09)	86	2M	3B
1403/06/10	1,133	1,133	1,160	1,155	(0.09)	84	2M	3B
1403/06/07	1,140	1,140	1,151	1,156	(0.6)	176	6M	6B
1403/06/06	1,141	1,141	1,141	1,163	(0.09)	39	1M	1B
1403/06/03	1,143	1,143	1,143	1,164	(0.17)	65	2M	2B
1403/05/31	1,144	1,144	1,144	1,166	(0.09)	37	1M	1B
1403/05/30	1,145	1,145	1,145	1,167	(0.09)	35	1M	1B
1403/05/29	1,147	1,147	1,147	1,168	(0.17)	56	1M	2B
1403/05/28	1,156	1,156	1,195	1,170	(0.76)	274	7M	8B
1403/05/27	1,160	1,157	1,202	1,179	0.0	218	6M	7B
1403/05/24	1,168	1,168	1,190	1,179	0.0	34	1M	1B
1403/05/21	1,173	1,173	1,180	1,179	(0.42)	587	7M	8B
1403/05/20	1,174	1,174	1,175	1,184	(0.08)	50	1M	1B
1403/05/16	1,177	1,177	1,177	1,185	(0.25)	188	5M	6B
1403/05/15	1,179	1,179	1,180	1,188	(0.17)	124	3M	4B
1403/05/14	1,185	1,185	1,188	1,190	(0.5)	378	9M	11B
1403/05/13	1,168	1,168	1,168	1,196	(0.66)	158	4M	4B
1403/05/10	1,204	1,204	1,205	1,204	(2.98)	604	16M	20B
1403/05/09	1,210	1,210	1,220	1,241	(0.48)	111	3M	3B
1403/04/27	1,223	1,223	1,224	1,257	(0.24)	60	1M	2B
1403/04/24	1,226	1,226	1,227	1,260	(0.24)	65	1M	2B
1403/04/23	1,229	1,229	1,250	1,263	(0.24)	55	1M	1B
1403/04/20	1,232	1,232	1,307	1,266	(0.31)	87	2M	2B
1403/04/19	1,270	1,270	1,272	1,270	(2.98)	618	15M	19B
1403/04/18	1,295	1,295	1,316	1,309	(1.95)	346	10M	13B
1403/04/17	1,296	1,296	1,296	1,335	(0.07)	4	200K	259M
1403/04/16	1,315	1,312	1,349	1,336	(1.18)	222	6M	8B
1403/04/13	1,313	1,313	1,313	1,352	(0.07)	12	350K	460M
1403/04/12	1,316	1,316	1,316	1,353	(0.22)	48	1M	1B
1403/04/11	1,316	1,316	1,316	1,356	0.0	3	79K	103M
1403/04/09	1,397	1,317	1,397	1,356	(0.07)	20	638K	852M
1403/04/06	1,343	1,343	1,343	1,357	(0.95)	294	7M	10B
1403/04/04	1,343	1,343	1,343	1,370	0.0	2	50K	67M
1403/04/02	1,343	1,343	1,343	1,370	0.0	3	77K	104M
1403/03/30	1,343	1,343	1,343	1,370	0.0	4	77K	104M
1403/03/23	1,343	1,343	1,343	1,370	0.0	2	50K	67M
1403/03/21	1,343	1,343	1,343	1,370	0.0	4	91K	122M
1403/03/16	1,397	1,345	1,397	1,370	(0.15)	50	1M	2B
1403/03/13	1,349	1,349	1,349	1,372	(0.29)	82	2M	3B
1403/03/12	1,356	1,356	1,357	1,376	(0.51)	165	4M	5B
1403/03/09	1,362	1,362	1,416	1,383	(0.43)	254	7M	9B
1403/03/08	1,366	1,366	1,400	1,389	(0.29)	106	2M	3B
1403/03/07	1,366	1,366	1,366	1,393	0.0	3	150K	205M
1403/03/06	1,393	1,393	1,393	1,393	0.0	1	50K	70M
1403/03/05	1,369	1,369	1,370	1,393	(0.21)	54	2M	2B
1403/03/01	1,371	1,371	1,380	1,396	(0.14)	41	987K	1B
1403/02/30	1,362	1,362	1,362	1,398	(0.43)	84	2M	3B
1403/02/29	1,368	1,368	1,374	1,404	(0.43)	97	2M	3B
1403/02/26	1,370	1,370	1,435	1,410	(0.14)	97	2M	2B
1403/02/25	1,374	1,374	1,454	1,412	(0.28)	84	2M	3B
1403/02/24	1,500	1,415	1,500	1,416	(2.88)	658	19M	26B
1403/02/23	1,430	1,430	1,500	1,458	(1.09)	328	12M	17B
1403/02/22	1,455	1,455	1,536	1,474	(1.67)	281	8M	11B
1403/02/19	1,467	1,467	1,504	1,499	(0.86)	155	4M	6B
1403/02/18	1,485	1,485	1,505	1,512	(1.18)	216	6M	9B
1403/02/17	1,502	1,502	1,589	1,530	(1.16)	207	5M	8B
1403/02/16	1,517	1,517	1,521	1,548	(0.96)	181	4M	6B
1403/02/12	1,522	1,522	1,526	1,563	(0.38)	57	2M	2B
1403/02/11	1,539	1,537	1,539	1,569	(0.95)	171	4M	6B
1403/02/10	1,610	1,583	1,610	1,584	(2.88)	550	13M	21B
1403/02/09	1,599	1,599	1,620	1,631	(1.03)	166	4M	7B
1403/02/08	1,619	1,618	1,630	1,648	(1.2)	231	5M	8B
1403/02/05	1,719	1,634	1,719	1,668	(0.89)	434	12M	20B
1403/02/04	1,665	1,664	1,720	1,683	0.0	105	3M	4B
1403/02/03	1,623	1,623	1,722	1,683	0.66	195	5M	8B
1403/02/02	1,625	1,624	1,695	1,672	(0.12)	184	4M	6B
1403/02/01	1,700	1,666	1,715	1,674	0.48	221	5M	8B
1403/01/29	1,660	1,660	1,690	1,666	(0.6)	458	7M	12B
1403/01/28	1,668	1,668	1,697	1,676	(0.48)	240	6M	10B
1403/01/27	1,681	1,670	1,697	1,684	0.18	138	3M	5B
1403/01/26	1,676	1,676	1,679	1,681	(0.65)	334	8M	13B
1403/01/25	1,743	1,687	1,743	1,692	(2.7)	626	15M	25B
1403/01/21	1,743	1,694	1,743	1,739	2.72	452	11M	20B
1403/01/20	1,700	1,700	1,725	1,693	1.07	213	4M	7B
1403/01/19	1,666	1,666	1,768	1,675	(2.45)	1,267	31M	52B
1403/01/18	1,730	1,710	1,790	1,717	(2.55)	913	21M	36B
1403/01/15	1,744	1,744	1,820	1,762	(1.95)	1,420	33M	58B
1403/01/14	1,794	1,794	1,830	1,797	(2.81)	2,842	69M	124B
1403/01/11	1,858	1,763	1,858	1,849	2.49	3,455	84M	155B
1403/01/08	1,804	1,792	1,804	1,804	2.97	1,045	25M	45B
1403/01/07	1,795	1,795	1,795	1,752	0.52	84	2M	3B
1402/12/28	1,743	1,743	1,743	1,743	2.95	788	19M	33B
1402/12/27	1,739	1,739	1,739	1,693	0.24	54	931K	2B
1402/12/26	1,651	1,651	1,753	1,689	(0.76)	5,824	140M	236B
1402/12/23	1,704	1,704	1,704	1,702	2.84	496	12M	20B
1402/12/14	1,691	1,691	1,691	1,655	0.79	179	3M	5B
1402/12/13	1,679	1,679	1,679	1,642	0.67	149	3M	5B
1402/12/12	1,675	1,675	1,675	1,631	0.25	75	1M	2B
1402/12/09	1,662	1,662	1,662	1,627	0.81	170	3M	6B
1402/12/08	1,649	1,649	1,649	1,614	0.81	183	3M	6B
1402/12/07	1,636	1,636	1,636	1,601	0.76	193	3M	5B
1402/12/05	1,607	1,607	1,607	1,589	1.79	359	8M	13B
1402/12/02	1,594	1,594	1,594	1,561	0.84	198	4M	6B
1402/12/01	1,548	1,548	1,548	1,548	2.99	2,429	59M	91B
1402/11/30	1,535	1,535	1,535	1,503	0.80	200	4M	6B
1402/11/29	1,500	1,500	1,500	1,491	2.33	519	11M	17B
1402/11/28	1,457	1,457	1,457	1,457	2.97	959	15M	22B
1402/11/25	1,400	1,397	1,483	1,415	(1.74)	23,302	305M	431B
1402/11/24	1,440	1,440	1,440	1,440	44.00	4,110	93M	134B