یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      توسعه فن افزار توسن

      فن افزار(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 10,230 10,230 10,230 10,230 (2.94) 547 18M 189B
      1405/06/28 10,500 10,430 11,000 10,540 (1.95) 945 26M 279B
      1405/06/25 11,070 10,660 11,200 10,750 (2.09) 1,413 21M 224B
      1405/06/24 10,800 10,690 11,200 10,980 0.64 1,355 16M 178B
      1405/06/23 11,040 10,740 11,240 10,910 (1.0) 1,497 29M 311B
      1405/06/22 10,790 10,780 11,380 11,020 (0.81) 2,020 28M 313B
      1405/06/21 11,750 11,070 11,750 11,110 (2.63) 3,370 56M 624B
      1405/06/18 11,440 11,110 11,440 11,410 2.70 1,643 26M 300B
      1405/06/17 11,110 10,880 11,110 11,110 2.97 493 10M 115B
      1405/06/16 10,790 10,520 10,790 10,790 2.96 899 30M 320B
      1405/06/15 10,480 10,480 10,480 10,480 2.95 298 934K 10B
      1405/06/14 10,180 10,180 10,180 10,180 2.93 329 1M 15B
      1405/06/11 9,540 9,540 10,120 9,890 0.61 963 29M 286B
      1405/06/10 9,870 9,600 9,870 9,830 2.50 873 21M 211B
      1405/06/09 9,590 9,350 9,590 9,590 2.90 1,842 17M 166B
      1405/06/08 9,320 9,320 9,320 9,320 2.98 911 2M 18B
      1405/06/07 9,320 9,320 9,320 9,320 2.98 911 2M 18B
      1405/06/04 9,050 9,050 9,050 9,050 2.96 665 4M 36B
      1405/06/03 8,790 8,790 8,790 8,790 2.93 262 1M 11B
      1405/06/02 8,500 8,360 8,550 8,540 2.77 595 7M 62B
      1405/06/01 8,320 8,180 8,320 8,310 2.85 683 25M 204B
      1405/05/31 7,940 7,930 8,090 8,080 2.80 666 12M 97B
      1405/05/28 7,900 7,700 7,940 7,860 1.95 1,207 25M 200B
      1405/05/27 7,790 7,460 7,900 7,710 0.52 1,746 61M 468B
      1405/05/26 7,670 7,660 7,670 7,670 2.95 863 31M 236B
      1405/05/25 7,480 7,250 7,490 7,450 2.34 772 26M 194B
      1405/05/24 7,280 7,280 7,370 7,280 (2.93) 1,626 102M 745B
      1405/05/21 7,750 7,480 7,780 7,500 (2.72) 1,304 54M 408B
      1405/05/20 7,750 7,480 7,780 7,500 (2.72) 1,304 54M 408B
      1405/05/19 7,530 7,530 7,930 7,710 (0.39) 1,336 21M 163B
      1405/05/18 7,880 7,500 7,880 7,740 1.04 1,513 50M 390B
      1405/05/17 7,660 7,660 7,660 7,660 2.96 349 6M 48B
      1405/05/14 7,440 7,440 7,440 7,440 2.90 276 3M 21B
      1405/05/13 7,230 7,100 7,230 7,230 2.99 337 6M 44B
      1405/05/12 7,230 7,100 7,230 7,220 2.85 340 6M 45B
      1405/05/11 7,000 6,850 7,060 7,020 2.33 972 28M 194B
      1405/05/10 6,650 6,650 7,020 6,860 0.59 1,432 66M 454B
      1405/05/07 6,550 6,510 6,910 6,820 1.64 1,169 48M 330B
      1405/05/06 6,400 6,400 6,750 6,710 2.29 885 41M 273B
      1405/05/05 6,560 6,490 6,560 6,560 2.98 921 57M 372B
      1405/05/04 6,370 6,350 6,370 6,370 2.91 570 32M 206B
      1405/05/03 6,350 6,030 6,350 6,190 (0.16) 1,198 29M 180B
      1405/04/31 6,340 5,980 6,340 6,200 0.65 3,494 179M 1T
      1405/04/30 6,160 6,160 6,160 6,160 2.84 364 20M 125B
      1405/04/29 5,990 5,990 5,990 5,990 2.92 443 24M 142B
      1405/04/28 5,940 5,630 5,940 5,820 0.87 2,557 138M 803B
      1405/04/27 5,860 5,550 5,860 5,770 1.41 5,840 261M 2T
      1405/04/24 5,690 5,690 5,690 5,690 2.89 443 27M 156B
      1405/04/23 5,530 5,530 5,530 5,530 2.98 500 33M 185B
      1405/04/22 5,370 5,370 5,370 5,370 2.87 490 28M 150B
      1405/04/21 5,220 5,220 5,220 5,220 2.96 156 9M 49B
      1405/04/20 5,070 5,050 5,070 5,070 2.84 1,046 64M 326B
      1405/04/17 4,930 4,840 4,930 4,930 2.92 1,917 155M 765B
      1405/04/16 4,790 4,790 4,790 4,790 2.79 384 23M 112B
      1405/04/15 4,660 4,660 4,660 4,660 2.87 407 22M 101B
      1405/04/14 4,660 4,660 4,660 4,660 2.87 407 22M 101B
      1405/04/13 4,660 4,660 4,660 4,660 2.87 407 22M 101B
      1405/04/10 4,660 4,660 4,660 4,660 2.87 407 22M 101B
      1405/04/09 4,530 4,530 4,530 4,530 2.95 464 33M 148B
      1405/04/08 4,400 4,340 4,400 4,400 2.80 680 42M 187B
      1405/04/07 4,100 4,100 4,330 4,290 1.90 1,087 56M 240B
      1405/04/06 4,210 4,120 4,210 4,210 2.91 1,237 45M 191B
      1405/04/03 4,091 4,080 4,091 4,091 3.00 685 40M 165B
      1405/04/01 4,016 3,895 4,128 3,972 (1.07) 2,562 75M 299B
      1405/03/31 4,100 3,990 4,180 4,015 (2.38) 2,039 78M 313B
      1405/03/30 4,298 4,066 4,298 4,113 (1.86) 1,815 91M 375B
      1405/03/27 4,260 4,181 4,288 4,191 (2.76) 2,337 124M 520B
      1405/03/26 4,345 4,095 4,345 4,310 2.16 2,381 110M 474B
      1405/03/25 4,219 4,219 4,219 4,219 2.98 505 12M 51B
      1405/03/24 4,097 4,097 4,097 4,097 2.99 378 6M 25B
      1405/03/23 3,978 3,978 3,978 3,978 2.98 249 2M 6B
      1405/03/20 3,865 3,767 3,865 3,863 2.93 1,506 68M 262B
      1405/03/19 3,753 3,753 3,753 3,753 2.99 384 8M 30B
      1405/03/18 3,644 3,644 3,670 3,644 (2.98) 638 41M 151B
      1405/03/17 3,756 3,740 3,756 3,756 2.99 865 44M 166B
      1405/03/16 3,670 3,520 3,674 3,647 2.24 865 37M 136B
      1405/03/13 3,608 3,484 3,608 3,567 1.83 2,722 91M 326B
      1405/03/12 3,500 3,380 3,525 3,503 2.34 1,487 75M 264B
      1405/03/11 3,435 3,335 3,435 3,422 2.61 1,510 103M 351B
      1405/03/10 3,335 3,335 3,335 3,335 3.00 68 6M 19B
      1405/03/09 3,238 3,238 3,238 3,238 2.99 308 14M 44B
      1405/03/06 3,143 3,050 3,167 3,144 2.24 1,447 75M 236B
      1405/03/05 3,143 3,050 3,167 3,144 2.24 1,447 75M 236B
      1405/03/04 3,076 3,021 3,076 3,075 2.95 746 40M 123B
      1405/03/03 2,987 2,987 2,987 2,987 3.00 180 7M 22B
      1405/03/02 2,850 2,850 2,935 2,900 34.76 1,942 197M 571B
      1404/12/09 2,989 2,902 2,989 2,987 2.93 416 59M 176B
      1404/12/06 2,891 2,822 2,949 2,902 1.29 394 5M 15B
      1404/12/05 2,915 2,852 2,999 2,865 (2.55) 410 7M 20B
      1404/12/04 2,901 2,892 3,020 2,940 (0.57) 468 9M 27B
      1404/12/03 2,957 2,957 2,957 2,957 (2.99) 79 3M 10B
      1404/12/02 3,048 3,048 3,139 3,048 (2.99) 137 10M 30B
      1404/11/29 3,125 3,051 3,197 3,142 0.83 396 7M 22B
      1404/11/28 3,125 3,085 3,125 3,116 2.70 331 5M 15B
      1404/11/27 3,033 2,965 3,128 3,034 (0.72) 454 9M 26B
      1404/11/26 3,057 3,055 3,070 3,056 (2.95) 267 16M 48B
      1404/11/25 3,134 3,045 3,219 3,149 0.74 675 15M 47B
      1404/11/21 3,129 3,063 3,152 3,126 (0.13) 401 8M 24B
      1404/11/18 3,129 3,030 3,131 3,130 2.96 1,019 45M 142B
      1404/11/14 3,130 3,000 3,130 3,040 (1.01) 436 8M 24B
      1404/11/13 3,019 3,019 3,074 3,071 2.88 744 26M 81B
      1404/11/12 2,933 2,901 3,026 2,985 0.54 700 18M 53B
      1404/11/11 3,095 2,915 3,095 2,969 (1.2) 593 24M 72B
      1404/11/08 2,930 2,930 3,046 3,005 0.67 767 23M 68B
      1404/11/07 2,965 2,965 3,040 2,985 (2.32) 1,430 54M 161B
      1404/11/06 3,055 3,053 3,100 3,056 (2.89) 329 11M 34B
      1404/11/05 3,190 3,136 3,290 3,147 (2.63) 1,079 34M 107B
      1404/11/04 3,380 3,223 3,380 3,232 (2.71) 898 34M 109B
      1404/11/01 3,270 3,233 3,329 3,322 2.75 584 13M 44B
      1404/10/30 3,261 3,181 3,320 3,233 (1.34) 837 14M 45B
      1404/10/29 3,345 3,247 3,443 3,277 (2.09) 1,348 28M 90B
      1404/10/28 3,376 3,221 3,384 3,347 1.86 953 11M 38B
      1404/10/24 3,281 3,281 3,344 3,286 (2.84) 1,621 55M 180B
      1404/10/23 3,400 3,357 3,474 3,382 (2.25) 978 32M 109B
      1404/10/22 3,464 3,401 3,475 3,460 2.55 1,214 25M 85B
      1404/10/21 3,368 3,368 3,466 3,374 (2.82) 1,338 44M 149B
      1404/10/20 3,471 3,471 3,550 3,472 (2.96) 1,101 49M 169B
      1404/10/17 3,731 3,572 3,731 3,578 (2.82) 1,073 48M 173B
      1404/10/16 3,658 3,621 3,728 3,682 1.54 2,042 79M 291B
      1404/10/15 3,659 3,580 3,659 3,626 2.05 1,245 43M 156B
      1404/10/14 3,620 3,500 3,680 3,553 (1.52) 1,873 71M 254B
      1404/10/10 3,600 3,560 3,608 3,608 3.00 1,342 84M 303B
      1404/10/09 3,481 3,468 3,610 3,503 (2.01) 1,990 89M 313B
      1404/10/08 3,698 3,559 3,720 3,575 (2.56) 1,864 50M 179B
      1404/10/07 3,712 3,602 3,760 3,669 (0.6) 2,662 64M 235B
      1404/10/06 3,726 3,590 3,726 3,691 2.02 2,635 79M 293B
      1404/10/03 3,618 3,618 3,618 3,618 2.99 56 586K 2B
      1404/10/02 3,480 3,402 3,537 3,513 2.30 1,232 26M 92B
      1404/10/01 3,420 3,386 3,498 3,434 0.41 1,989 15M 50B
      1404/09/30 3,488 3,374 3,488 3,420 (0.44) 1,343 21M 71B
      1404/09/29 3,384 3,355 3,438 3,435 2.91 1,527 54M 186B
      1404/09/26 3,271 3,271 3,384 3,338 (0.57) 740 9M 31B
      1404/09/25 3,410 3,302 3,490 3,357 (1.38) 1,165 34M 113B
      1404/09/24 3,360 3,360 3,448 3,404 0.59 902 20M 69B
      1404/09/23 3,410 3,320 3,445 3,384 (0.53) 1,573 20M 69B
      1404/09/22 3,420 3,360 3,480 3,402 0.03 1,462 27M 93B
      1404/09/19 3,320 3,320 3,417 3,401 2.50 1,177 25M 85B
      1404/09/18 3,420 3,250 3,420 3,318 (0.33) 1,332 29M 98B
      1404/09/17 3,334 3,251 3,336 3,329 2.78 772 18M 59B
      1404/09/16 3,200 3,150 3,250 3,239 2.63 1,138 48M 156B
      1404/09/15 3,156 3,156 3,156 3,156 2.97 306 17M 55B
      1404/09/05 4,770 4,527 4,770 4,597 (1.48) 1,325 48M 220B
      1404/09/04 4,567 4,566 4,700 4,666 2.19 958 22M 104B
      1404/09/02 4,539 4,451 4,573 4,566 2.84 1,268 44M 200B
      1404/09/01 4,360 4,323 4,448 4,440 2.80 1,025 38M 169B
      1404/08/28 4,360 4,258 4,360 4,319 1.43 985 16M 68B
      1404/08/27 4,233 4,216 4,435 4,258 (2.02) 1,211 29M 122B
      1404/08/26 4,321 4,250 4,432 4,346 0.21 840 13M 55B
      1404/08/25 4,490 4,309 4,490 4,337 (2.36) 1,587 44M 191B
      1404/08/24 4,445 4,346 4,445 4,442 2.92 1,478 58M 258B
      1404/08/21 4,110 4,110 4,329 4,316 2.69 949 3M 14B
      1404/08/20 4,095 4,095 4,236 4,203 2.16 566 10M 41B
      1404/08/19 4,150 4,091 4,330 4,114 (2.44) 904 27M 109B
      1404/08/18 4,240 4,215 4,410 4,217 (2.95) 556 27M 113B
      1404/08/17 4,450 4,279 4,525 4,345 (1.5) 809 19M 82B
      1404/08/14 4,404 4,387 4,525 4,411 (2.45) 1,053 28M 122B
      1404/08/13 4,431 4,431 4,628 4,522 (1.01) 1,010 29M 130B
      1404/08/12 4,503 4,464 4,630 4,568 0.04 1,042 27M 121B
      1404/08/11 4,550 4,471 4,629 4,566 0.33 788 14M 62B
      1404/08/10 4,560 4,495 4,650 4,551 (0.76) 1,240 22M 100B
      1404/08/07 4,351 4,351 4,596 4,586 2.76 2,010 40M 184B
      1404/08/06 4,450 4,370 4,570 4,463 (0.76) 1,114 26M 117B
      1404/08/05 4,470 4,460 4,560 4,497 0.47 1,050 18M 83B
      1404/08/04 4,470 4,400 4,545 4,476 (1.28) 912 16M 70B
      1404/08/03 4,700 4,483 4,700 4,534 (1.88) 938 26M 120B
      1404/07/30 4,530 4,530 4,642 4,621 2.53 893 24M 112B
      1404/07/29 4,580 4,442 4,600 4,507 (1.21) 742 23M 102B
      1404/07/28 4,608 4,412 4,608 4,562 1.63 1,116 39M 177B
      1404/07/27 4,508 4,410 4,508 4,489 2.56 1,059 51M 231B
      1404/07/26 4,377 4,335 4,377 4,377 2.99 466 12M 55B
      1404/07/23 4,399 4,241 4,399 4,250 (2.79) 804 29M 123B
      1404/07/22 4,404 4,262 4,488 4,372 (0.09) 905 21M 91B
      1404/07/21 4,404 4,230 4,470 4,376 0.64 1,106 28M 123B
      1404/07/20 4,340 4,282 4,350 4,348 2.94 728 21M 92B
      1404/07/19 4,200 4,100 4,268 4,224 1.93 839 19M 80B
      1404/07/16 4,230 4,071 4,252 4,144 (0.41) 709 16M 65B
      1404/07/15 4,060 4,020 4,192 4,161 2.24 818 27M 112B
      1404/07/14 4,120 4,010 4,180 4,070 (0.88) 755 10M 42B
      1404/07/13 4,133 4,050 4,235 4,106 (0.63) 758 9M 39B
      1404/07/12 4,133 4,032 4,133 4,132 2.97 530 12M 50B
      1404/07/09 4,010 4,010 4,099 4,013 (2.9) 687 34M 138B
      1404/07/08 4,285 4,118 4,285 4,133 (2.64) 507 12M 48B
      1404/07/07 4,229 4,174 4,248 4,245 2.91 597 22M 93B
      1404/07/06 4,125 4,041 4,125 4,125 3.00 358 9M 35B
      1404/07/05 3,890 3,817 4,009 4,005 2.88 368 9M 36B
      1404/07/02 3,930 3,830 3,988 3,893 (1.39) 510 7M 27B
      1404/07/01 3,940 3,850 3,961 3,948 2.65 662 22M 86B
      1404/06/31 3,660 3,660 3,846 3,846 3.00 375 12M 47B
      1404/06/30 3,733 3,733 3,842 3,734 (2.96) 815 37M 137B
      1404/06/29 3,848 3,848 3,849 3,848 (3.0) 205 13M 49B
      1404/06/26 3,971 3,963 4,035 3,967 (2.89) 629 19M 74B
      1404/06/25 4,101 4,080 4,150 4,085 (2.88) 298 13M 53B
      1404/06/24 4,208 4,202 4,350 4,206 (2.89) 894 34M 144B
      1404/06/23 4,330 4,221 4,414 4,331 0.42 708 16M 68B
      1404/06/22 4,400 4,227 4,400 4,313 0.05 366 5M 20B
      1404/06/18 4,337 4,227 4,337 4,311 2.37 641 13M 56B
      1404/06/17 4,210 4,161 4,224 4,211 2.68 390 13M 55B
      1404/06/16 3,901 3,901 4,122 4,101 2.47 593 17M 70B
      1404/06/15 3,970 3,940 4,103 4,002 (1.45) 627 14M 55B
      1404/06/12 4,002 4,002 4,088 4,061 1.93 416 10M 39B
      1404/06/11 3,852 3,852 3,994 3,984 2.73 513 15M 61B
      1404/06/09 3,806 3,806 4,000 3,878 (1.15) 696 18M 69B
      1404/06/08 3,923 3,923 3,924 3,923 (2.99) 171 6M 23B
      1404/06/05 4,050 3,953 4,116 4,044 0.35 428 6M 26B
      1404/06/04 4,086 3,981 4,086 4,030 0.70 493 9M 36B
      1404/06/03 3,951 3,951 4,113 4,002 (1.48) 751 24M 96B
      1404/06/01 4,100 4,025 4,136 4,062 (2.05) 544 9M 37B
      1404/05/29 4,080 4,080 4,184 4,147 1.22 653 10M 42B
      1404/05/28 4,150 4,014 4,180 4,097 0.34 516 11M 43B
      1404/05/27 4,083 4,031 4,083 4,083 2.98 527 21M 86B
      1404/05/26 3,964 3,964 3,965 3,965 2.99 236 6M 24B
      1404/05/25 3,827 3,827 3,999 3,850 (2.41) 701 19M 73B
      1404/05/22 3,945 3,945 4,000 3,945 (2.98) 178 9M 37B
      1404/05/21 4,082 4,064 4,163 4,066 (2.94) 352 12M 49B
      1404/05/20 4,340 4,171 4,340 4,189 (2.58) 597 11M 46B
      1404/05/19 4,359 4,160 4,359 4,300 1.51 1,114 20M 87B
      1404/05/18 4,229 4,126 4,246 4,236 2.74 554 13M 56B
      1404/05/15 4,055 4,055 4,169 4,123 (1.29) 922 17M 69B
      1404/05/14 4,271 4,062 4,271 4,177 0.72 1,654 55M 229B
      1404/05/13 4,147 4,147 4,147 4,147 2.98 290 7M 27B
      1404/05/12 3,998 3,960 4,028 4,027 2.97 1,101 45M 183B
      1404/05/11 3,922 3,824 3,922 3,911 2.70 1,060 28M 110B
      1404/05/08 3,712 3,712 3,939 3,808 (0.47) 1,081 23M 87B
      1404/05/07 3,751 3,751 3,751 3,826 (1.03) 71 1M 5B
      1404/05/06 3,866 3,866 3,906 3,866 (2.99) 190 7M 27B
      1404/05/05 4,000 3,969 4,080 3,985 (2.59) 416 14M 57B
      1404/05/04 4,259 4,082 4,259 4,091 (2.78) 1,113 23M 95B
      1404/05/01 4,261 4,165 4,280 4,208 (0.66) 1,514 29M 120B
      1404/04/31 4,244 4,160 4,244 4,236 2.79 1,395 43M 183B
      1404/04/30 4,242 4,116 4,242 4,121 (2.88) 848 32M 130B
      1404/04/29 4,287 4,150 4,287 4,243 1.92 1,392 27M 114B
      1404/04/28 4,098 4,077 4,183 4,163 2.49 1,044 29M 120B
      1404/04/25 4,107 4,001 4,107 4,062 1.86 1,531 42M 170B
      1404/04/24 3,995 3,914 4,002 3,988 2.62 1,027 26M 102B
      1404/04/23 3,899 3,809 3,916 3,886 2.21 1,436 38M 149B
      1404/04/22 3,812 3,710 3,812 3,802 2.73 1,698 66M 252B
      1404/04/21 3,701 3,701 3,701 3,701 2.98 307 9M 35B
      1404/04/18 3,580 3,452 3,613 3,594 2.45 707 17M 62B
      1404/04/17 3,514 3,413 3,514 3,508 2.81 1,099 48M 168B
      1404/04/16 3,412 3,412 3,412 3,412 2.99 309 5M 17B
      1404/04/11 3,294 3,294 3,460 3,313 (2.42) 2,880 66M 219B
      1404/04/10 3,395 3,395 3,395 3,395 (3.0) 714 25M 86B
      1404/04/09 3,459 3,459 3,459 3,500 (1.82) 59 2M 9B
      1404/04/08 3,486 3,486 3,486 3,565 (0.78) 49 1M 4B
      1404/04/07 3,593 3,593 3,593 3,593 (3.0) 45 4M 16B
      1404/03/21 3,710 3,665 3,710 3,704 2.83 708 22M 81B
      1404/03/20 3,507 3,507 3,650 3,602 1.64 514 8M 28B
      1404/03/19 3,600 3,507 3,657 3,544 (1.96) 728 11M 41B
      1404/03/18 3,583 3,553 3,690 3,615 0.39 778 9M 33B
      1404/03/17 3,718 3,599 3,718 3,601 (2.94) 399 18M 66B
      1404/03/13 3,655 3,655 3,777 3,710 (0.03) 821 14M 51B
      1404/03/12 3,750 3,650 3,790 3,711 0.49 812 15M 56B
      1404/03/11 3,830 3,670 3,830 3,693 (2.38) 776 11M 40B
      1404/03/10 3,839 3,730 3,839 3,783 1.45 805 11M 40B
      1404/03/07 3,724 3,662 3,734 3,729 2.84 1,072 22M 81B
      1404/03/06 3,739 3,586 3,739 3,626 (0.33) 1,070 23M 84B
      1404/03/05 3,651 3,625 3,804 3,638 (2.65) 1,399 27M 97B
      1404/03/04 3,762 3,717 3,899 3,737 (2.45) 319 4M 17B
      1404/03/03 3,826 3,762 3,949 3,831 (1.19) 1,005 15M 59B
      1404/02/31 3,824 3,824 3,824 3,877 (1.65) 197 2M 8B
      1404/02/30 4,050 3,879 4,050 3,942 (1.4) 905 10M 39B
      1404/02/29 3,998 3,912 4,019 3,998 2.46 1,582 37M 150B
      1404/02/28 3,881 3,820 3,966 3,902 0.77 1,186 24M 95B
      1404/02/27 3,980 3,820 3,980 3,872 (0.9) 1,043 19M 72B
      1404/02/24 3,928 3,800 3,980 3,907 0.62 1,259 19M 75B
      1404/02/23 3,849 3,795 3,950 3,883 0.91 1,352 21M 82B
      1404/02/22 3,848 3,838 3,848 3,848 3.00 590 19M 74B
      1404/02/21 3,751 3,724 3,820 3,736 (2.68) 936 19M 70B
      1404/02/20 3,860 3,837 3,940 3,839 (2.93) 737 28M 108B
      1404/02/17 4,030 3,860 4,030 3,955 0.51 1,641 35M 139B
      1404/02/16 3,968 3,836 4,020 3,935 0.25 1,237 19M 74B
      1404/02/15 3,920 3,840 4,032 3,925 (0.51) 1,975 35M 139B
      1404/02/14 3,943 3,943 4,026 3,945 (2.93) 1,365 43M 170B
      1404/02/13 4,031 4,031 4,031 4,064 (2.19) 154 3M 11B
      1404/02/10 4,157 4,105 4,157 4,155 2.95 566 15M 63B
      1404/02/09 4,037 3,960 4,037 4,036 2.96 936 29M 118B
      1404/02/08 3,925 3,852 3,925 3,920 2.86 1,019 42M 164B
      1404/02/07 3,812 3,812 3,812 3,811 2.97 160 4M 16B
      1404/02/06 3,703 3,647 3,703 3,701 2.92 1,270 31M 116B
      1404/02/03 3,582 3,582 3,660 3,596 (2.6) 1,662 39M 141B
      1404/02/02 3,689 3,687 3,755 3,692 (2.87) 715 15M 54B
      1404/02/01 3,835 3,677 3,835 3,801 2.07 2,254 45M 171B
      1404/01/31 3,724 3,724 3,724 3,724 2.99 265 5M 18B
      1404/01/30 3,525 3,525 3,660 3,616 1.74 1,203 25M 89B
      1404/01/27 3,500 3,434 3,589 3,554 1.80 769 11M 41B
      1404/01/26 3,607 3,458 3,607 3,491 (2.05) 1,177 15M 52B
      1404/01/25 3,568 3,528 3,604 3,564 1.77 1,496 26M 91B
      1404/01/24 3,502 3,502 3,502 3,502 3.00 320 7M 23B
      1404/01/23 3,470 3,363 3,544 3,400 (1.9) 950 12M 40B
      1404/01/20 3,575 3,405 3,575 3,466 (0.83) 787 9M 31B
      1404/01/19 3,518 3,518 3,518 3,495 2.31 299 3M 12B
      1404/01/18 3,429 3,413 3,565 3,416 (2.9) 1,285 28M 97B
      1404/01/17 3,551 3,507 3,616 3,518 (2.68) 851 15M 53B
      1404/01/16 3,491 3,490 3,635 3,615 2.41 1,054 14M 51B
      1404/01/10 3,569 3,436 3,569 3,530 (0.34) 895 10M 35B
      1404/01/09 3,552 3,517 3,675 3,542 (2.29) 1,000 13M 46B
      1404/01/06 3,680 3,541 3,680 3,625 0.89 662 6M 21B
      1404/01/05 3,549 3,498 3,595 3,593 2.92 607 10M 37B
      1403/12/28 3,491 3,491 3,491 3,491 (2.97) 796 7M 24B
      1403/12/27 3,595 3,549 3,681 3,598 (1.64) 1,590 14M 50B
      1403/12/26 3,750 3,590 3,750 3,658 (0.38) 1,039 13M 46B
      1403/12/25 3,630 3,630 3,675 3,672 2.91 507 5M 19B
      1403/12/22 3,469 3,447 3,584 3,568 2.53 1,129 26M 92B
      1403/12/21 3,522 3,431 3,629 3,480 (1.28) 1,388 23M 80B
      1403/12/20 3,518 3,518 3,678 3,525 (2.79) 1,490 31M 109B
      1403/12/19 3,626 3,626 3,626 3,626 (3.0) 232 4M 14B
      1403/12/18 3,790 3,735 3,849 3,738 (2.91) 657 25M 93B
      1403/12/15 3,920 3,836 3,920 3,850 (2.63) 1,398 24M 91B
      1403/12/14 3,890 3,881 4,095 3,954 (1.0) 1,322 17M 68B
      1403/12/13 3,990 3,990 3,990 3,994 (2.89) 242 3M 14B
      1403/12/12 4,041 4,040 4,182 4,113 0.05 1,068 9M 36B
      1403/12/11 4,210 4,091 4,213 4,111 (2.51) 2,255 28M 115B
      1403/12/08 4,334 4,213 4,334 4,217 (2.9) 1,564 19M 79B
      1403/12/07 4,300 4,206 4,372 4,343 2.31 2,224 39M 169B
      1403/12/06 4,140 4,140 4,284 4,245 1.80 1,822 24M 102B
      1403/12/05 4,284 4,130 4,284 4,170 0.24 972 11M 44B
      1403/11/30 4,680 4,630 4,790 4,660 (2.31) 2,052 33M 152B
      1403/11/29 4,770 4,770 4,910 4,770 (2.85) 2,053 59M 283B
      1403/11/28 4,910 4,910 4,910 4,910 (2.96) 173 6M 31B
      1403/11/27 5,060 5,060 5,060 5,060 (2.88) 117 5M 26B
      1403/11/23 5,200 5,180 5,370 5,210 (2.43) 436 10M 54B
      1403/11/21 5,270 5,270 5,470 5,340 (1.66) 1,685 26M 140B
      1403/11/17 5,440 5,350 5,540 5,430 (0.55) 1,146 11M 58B
      1403/11/16 5,440 5,280 5,510 5,460 2.06 1,727 29M 158B
      1403/11/15 5,350 5,260 5,370 5,350 2.49 1,592 24M 129B
      1403/11/14 5,000 5,000 5,230 5,220 2.76 1,150 17M 91B
      1403/11/13 5,320 5,050 5,320 5,080 (2.31) 1,512 21M 109B
      1403/11/10 5,250 5,150 5,390 5,200 (1.89) 1,897 20M 104B
      1403/11/08 5,400 5,270 5,400 5,300 (2.39) 2,118 21M 111B
      1403/11/07 5,510 5,320 5,530 5,430 0.56 1,451 12M 67B
      1403/11/06 5,580 5,330 5,580 5,400 (1.46) 1,870 22M 120B
      1403/11/03 5,540 5,400 5,590 5,480 0.18 1,836 21M 114B
      1403/11/02 5,480 5,330 5,570 5,470 0.37 1,408 14M 74B
      1403/11/01 5,640 5,390 5,650 5,450 (1.8) 1,690 22M 121B
      1403/10/30 5,530 5,380 5,560 5,550 2.78 1,543 27M 151B
      1403/10/29 5,610 5,330 5,610 5,400 (1.64) 1,823 22M 116B
      1403/10/26 5,420 5,390 5,530 5,490 2.23 2,418 32M 175B
      1403/10/24 5,340 5,340 5,500 5,370 (2.36) 4,956 47M 254B
      1403/10/23 5,500 5,500 5,500 5,500 (3.0) 401 7M 37B
      1403/10/22 5,840 5,650 5,840 5,670 (2.58) 2,371 34M 191B
      1403/10/19 5,960 5,750 6,020 5,820 (1.69) 5,154 54M 315B
      1403/10/18 5,960 5,840 6,010 5,920 1.20 2,322 27M 159B
      1403/10/17 5,890 5,720 5,940 5,850 0.69 1,244 14M 80B
      1403/10/16 5,720 5,600 5,880 5,810 1.75 3,088 29M 168B
      1403/10/15 5,670 5,660 5,710 5,710 2.88 2,307 41M 233B
      1403/10/12 5,430 5,370 5,590 5,550 2.21 8,326 32M 180B
      1403/10/11 5,430 5,380 5,560 5,430 (1.09) 3,230 16M 86B
      1403/10/10 5,430 5,360 5,630 5,490 (0.18) 2,983 17M 95B
      1403/10/09 5,600 5,480 5,640 5,500 (2.48) 2,147 29M 162B
      1403/10/08 5,590 5,430 5,680 5,640 2.17 3,672 52M 291B
      1403/10/05 5,700 5,500 5,700 5,520 (2.65) 1,358 23M 126B
      1403/10/04 5,690 5,500 5,690 5,670 2.53 3,976 95M 536B
      1403/10/03 5,530 5,530 5,530 5,530 2.98 477 9M 50B
      1403/10/02 5,450 5,230 5,490 5,370 0.19 2,506 33M 178B
      1403/10/01 5,330 5,330 5,360 5,360 2.88 1,882 32M 169B
      1403/09/28 5,170 5,170 5,350 5,210 (2.07) 4,751 33M 174B
      1403/09/27 5,240 5,220 5,510 5,320 (1.12) 3,747 52M 274B
      1403/09/26 5,540 5,370 5,540 5,380 (2.71) 3,472 55M 295B
      1403/09/25 5,750 5,460 5,780 5,530 (1.6) 5,410 99M 549B
      1403/09/24 5,610 5,530 5,620 5,620 2.93 2,372 35M 197B
      1403/09/21 5,490 5,410 5,580 5,460 (1.97) 3,828 71M 385B
      1403/09/20 5,570 5,400 5,600 5,570 2.39 4,002 104M 581B
      1403/09/19 5,440 5,440 5,440 5,440 2.84 696 12M 67B
      1403/09/18 5,230 5,060 5,360 5,290 1.54 1,767 42M 221B
      1403/09/17 5,220 5,080 5,220 5,210 2.62 3,685 118M 617B
      1403/09/14 5,000 4,973 5,087 5,077 2.79 1,221 16M 83B
      1403/09/13 4,946 4,823 4,946 4,939 2.85 2,483 72M 355B
      1403/09/12 4,679 4,679 4,812 4,802 2.78 1,040 21M 100B
      1403/09/11 4,680 4,663 4,760 4,672 (2.81) 1,754 45M 210B
      1403/09/10 4,817 4,650 4,915 4,807 0.73 2,716 57M 272B
      1403/09/07 4,671 4,660 4,879 4,772 (0.42) 2,264 40M 190B
      1403/09/06 4,925 4,654 4,940 4,792 (0.1) 4,046 92M 439B
      1403/09/05 4,650 4,650 4,820 4,797 2.50 2,041 44M 213B
      1403/09/04 4,652 4,630 4,693 4,680 2.70 2,320 58M 270B
      1403/09/03 4,433 4,433 4,646 4,557 0.29 2,124 41M 187B
      1403/08/30 4,541 4,541 4,622 4,544 (2.93) 1,799 63M 288B
      1403/08/29 4,760 4,652 4,775 4,681 (2.38) 1,466 36M 170B
      1403/08/28 4,686 4,625 4,849 4,795 1.76 1,601 29M 138B
      1403/08/27 4,780 4,568 4,785 4,712 1.42 1,584 36M 171B
      1403/08/26 4,640 4,577 4,647 4,646 2.97 533 7M 33B
      1403/08/23 4,389 4,320 4,525 4,512 2.69 1,325 36M 163B
      1403/08/22 4,350 4,314 4,450 4,394 (1.19) 1,526 25M 108B
      1403/08/21 4,491 4,372 4,493 4,447 1.93 1,541 22M 96B
      1403/08/20 4,363 4,242 4,363 4,363 3.00 562 12M 54B
      1403/08/19 4,124 4,124 4,239 4,236 2.92 603 7M 29B
      1403/08/16 4,100 4,079 4,249 4,116 (2.12) 1,113 17M 69B
      1403/08/15 4,230 4,155 4,410 4,205 (1.82) 1,593 23M 98B
      1403/08/14 4,283 4,283 4,283 4,283 (2.99) 306 8M 36B
      1403/08/13 4,388 4,388 4,388 4,415 (2.39) 106 3M 12B
      1403/08/12 4,402 4,380 4,568 4,523 1.98 1,777 29M 131B
      1403/08/09 4,402 4,390 4,538 4,435 0.20 1,494 28M 124B
      1403/08/08 4,499 4,395 4,500 4,426 (2.3) 357 8M 38B
      1403/08/07 4,660 4,520 4,660 4,530 (2.77) 1,959 43M 195B
      1403/08/06 4,650 4,570 4,661 4,659 2.94 794 20M 95B
      1403/08/05 4,391 4,391 4,660 4,526 0.0 3,066 59M 269B
      1403/08/02 4,395 4,395 4,395 4,526 (0.09) 35 103K 453M
      1403/08/01 4,413 4,413 4,413 4,530 (0.42) 48 445K 2B
      1403/07/30 4,424 4,424 4,424 4,549 (0.24) 39 258K 1B
      1403/07/29 4,447 4,447 4,447 4,560 (0.52) 27 570K 3B
      1403/07/28 4,462 4,462 4,462 4,584 (0.35) 58 389K 2B
      1403/07/25 4,600 4,600 4,600 4,600 (2.99) 318 5M 23B
      1403/07/24 4,612 4,612 4,612 4,742 (0.25) 58 258K 1B
      1403/07/23 4,850 4,736 4,850 4,754 (2.62) 390 7M 35B
      1403/07/22 4,889 4,780 5,026 4,882 0.0 3,068 33M 159B
      1403/07/21 4,893 4,809 4,893 4,882 2.76 621 8M 41B
      1403/07/18 4,752 4,720 4,752 4,751 0.98 1,090 25M 121B
      1403/07/17 4,705 4,705 4,705 4,705 0.99 313 9M 43B
      1403/07/16 4,640 4,579 4,665 4,659 0.87 627 14M 64B
      1403/07/15 4,620 4,590 4,620 4,619 0.96 2,316 42M 196B
      1403/07/14 4,575 4,575 4,575 4,575 0.99 245 4M 17B
      1403/07/01 12,160 11,930 12,280 12,090 (0.58) 1,678 13M 153B
      1403/06/28 12,150 12,010 12,310 12,160 0.16 1,079 8M 96B
      1403/06/27 12,140 11,960 12,310 12,140 1.42 889 7M 90B
      1403/06/26 11,800 11,780 12,170 11,970 (0.5) 1,113 11M 132B
      1403/06/25 12,180 11,910 12,200 12,030 (0.25) 892 5M 58B
      1403/06/24 12,210 12,020 12,360 12,060 (2.66) 1,320 11M 135B
      1403/06/21 12,600 12,170 12,770 12,390 (0.72) 930 5M 65B
      1403/06/20 12,290 12,210 12,610 12,480 1.79 837 4M 47B
      1403/06/19 11,910 11,910 12,260 12,260 2.94 552 5M 66B
      1403/06/18 12,050 11,770 12,300 11,910 (1.41) 791 3M 37B
      1403/06/17 12,000 12,000 12,360 12,080 (2.34) 1,311 9M 110B
      1403/06/13 12,470 12,340 12,580 12,370 (1.75) 572 3M 43B
      1403/06/11 12,630 12,400 12,630 12,590 1.61 761 4M 53B
      1403/06/10 12,390 12,390 12,390 12,390 1.98 338 1M 16B
      1403/06/07 12,100 11,900 12,150 12,150 1.93 376 4M 46B
      1403/06/06 11,650 11,600 12,020 11,920 1.10 1,036 5M 54B
      1403/06/05 12,060 11,630 12,090 11,790 (0.59) 1,022 7M 88B
      1403/06/03 11,860 11,750 11,860 11,860 1.98 436 3M 33B
      1403/05/31 11,580 11,370 11,640 11,630 1.84 532 2M 18B
      1403/05/30 11,460 11,140 11,460 11,420 1.60 1,036 9M 101B
      1403/05/29 11,240 11,240 11,240 11,240 2.00 245 1M 17B
      1403/05/28 11,020 11,020 11,020 11,020 1.94 200 2M 18B
      1403/05/27 10,810 10,810 10,810 10,810 1.98 259 2M 16B
      1403/05/24 10,640 10,640 10,640 10,600 0.57 237 921K 10B
      1403/05/23 10,530 10,530 10,690 10,540 (0.85) 994 6M 59B
      1403/05/22 10,700 10,500 10,700 10,630 0.28 968 9M 100B
      1403/05/21 10,600 10,600 10,600 10,600 0.95 334 2M 18B
      1403/05/20 10,500 10,500 10,500 10,500 0.96 311 2M 24B
      1403/05/16 10,400 10,400 10,400 10,400 (0.95) 252 7M 68B
      1403/05/15 10,470 10,470 10,570 10,500 (0.66) 142 1M 11B
      1403/05/14 10,570 10,570 10,700 10,570 (0.94) 510 8M 80B
      1403/05/13 10,650 10,650 10,900 10,670 (5.74) 372 3M 33B
      1403/05/10 11,320 11,320 11,500 11,320 (5.98) 723 9M 98B
      1403/05/09 12,680 11,810 12,680 12,040 (2.75) 1,530 8M 94B
      1403/05/08 12,740 12,180 13,200 12,380 (3.96) 1,545 6M 72B
      1403/05/06 13,180 12,650 13,550 12,890 (3.08) 1,303 6M 79B
      1403/05/03 13,080 13,070 13,500 13,300 (0.67) 819 3M 33B
      1403/05/02 13,780 13,130 13,780 13,390 0.68 1,092 3M 40B
      1403/05/01 13,010 12,990 13,750 13,300 0.23 1,527 6M 84B
      1403/04/31 13,940 13,160 13,940 13,270 (5.15) 1,563 9M 126B
      1403/04/30 14,350 13,720 14,350 13,990 (0.71) 1,582 5M 76B
      1403/04/27 13,700 13,550 14,280 14,090 4.53 2,676 16M 229B
      1403/04/24 12,890 12,870 13,550 13,480 5.39 861 7M 98B
      1403/04/23 13,150 12,570 13,150 12,790 (3.11) 947 4M 50B
      1403/04/20 13,450 12,970 14,000 13,200 (4.28) 1,475 10M 129B
      1403/04/19 13,810 13,370 14,170 13,790 (0.14) 1,300 5M 72B
      1403/04/18 14,160 13,580 14,370 13,810 (3.02) 2,592 7M 95B
      1403/04/17 14,850 13,860 14,850 14,240 (1.32) 1,816 8M 110B
      1403/04/16 14,430 14,430 14,430 14,430 5.95 432 2M 23B
      1403/04/13 14,450 13,350 14,450 13,620 (3.06) 1,460 6M 87B
      1403/04/12 14,000 13,620 14,110 14,050 5.48 1,809 16M 220B
      1403/04/11 12,830 12,500 13,500 13,320 4.55 1,301 9M 126B
      1403/04/10 12,830 12,630 13,380 12,740 (5.14) 1,551 10M 131B
      1403/04/09 13,340 13,120 13,920 13,430 1.97 2,090 14M 194B
      1403/04/06 13,170 13,170 13,170 13,170 1.93 410 3M 36B
      1403/04/04 12,920 12,920 12,920 12,920 1.97 196 2M 20B
      1403/04/03 12,670 12,670 12,670 12,670 1.93 380 3M 44B
      1403/04/02 12,450 12,290 12,460 12,430 1.72 740 2M 26B
      1403/03/30 12,080 11,990 12,220 12,220 1.92 836 8M 100B
      1403/03/29 11,860 11,860 11,990 11,990 1.96 984 10M 119B
      1403/03/27 11,730 11,730 11,970 11,760 (1.67) 1,519 11M 135B
      1403/03/26 11,930 11,930 12,180 11,960 (1.73) 741 1M 16B
      1403/03/23 0 12,120 12,540 12,170 (1.54) 1,315 4M 44B
      1403/03/22 12,640 12,340 12,730 12,360 (1.83) 1,695 7M 87B
      1403/03/21 12,450 12,430 12,650 12,590 1.45 1,514 10M 127B
      1403/03/20 12,360 12,360 12,810 12,410 (1.59) 1,676 16M 203B
      1403/03/19 12,600 12,590 12,800 12,610 (1.79) 191 2M 26B
      1403/03/16 12,780 12,780 13,200 12,840 (1.53) 1,138 8M 103B
      1403/03/13 13,040 13,040 13,040 13,040 (1.95) 112 434K 6B
      1403/03/12 13,680 13,230 13,680 13,300 (1.48) 526 4M 51B
      1403/03/09 13,490 13,370 13,500 13,500 1.96 569 3M 43B
      1403/03/08 13,110 13,110 13,570 13,240 (0.97) 2,020 12M 161B
      1403/03/07 13,370 13,370 13,370 13,370 (1.98) 104 984K 13B
      1403/03/06 13,640 13,640 13,640 13,640 (1.94) 59 271K 4B
      1403/03/05 13,930 13,910 13,930 13,910 (1.97) 242 1M 17B
      1403/03/01 14,200 14,180 14,460 14,190 (1.87) 573 4M 50B
      1403/02/30 14,850 14,440 14,850 14,460 (4.81) 1,041 11M 154B
      1403/02/29 15,340 14,710 15,340 15,190 3.97 3,588 34M 517B
      1403/02/26 14,380 14,120 14,670 14,610 4.51 1,641 8M 124B
      1403/02/25 13,850 13,560 14,350 13,980 0.29 2,541 13M 175B
      1403/02/24 14,550 13,860 14,580 13,940 (4.39) 2,672 27M 372B
      1403/02/23 15,470 14,360 15,470 14,580 (3.51) 2,823 20M 286B
      1403/02/22 15,200 14,770 15,590 15,110 (2.07) 2,531 12M 176B
      1403/02/19 15,510 15,170 16,480 15,430 (3.32) 4,285 25M 386B
      1403/02/18 16,260 15,810 16,740 15,960 (4.09) 1,604 12M 185B
      1403/02/17 17,190 16,230 17,290 16,640 (0.95) 3,494 18M 300B
      1403/02/16 16,800 16,700 16,800 16,800 5.00 1,424 14M 230B
      1403/02/12 15,490 15,490 17,000 16,000 (1.84) 5,873 58M 920B
      1403/02/11 17,000 16,000 17,210 16,300 (3.21) 2,188 13M 205B
      1403/02/10 16,960 16,260 17,430 16,840 0.0 4,481 23M 387B
      1403/02/09 16,870 16,770 17,410 16,840 (4.59) 4,493 37M 626B
      1403/02/08 17,700 17,410 17,820 17,650 (3.66) 945 9M 153B
      1403/02/05 18,050 17,650 18,490 18,320 4.03 5,676 56M 1T
      1403/02/04 18,100 17,490 18,380 17,610 (4.35) 4,532 41M 718B
      1403/02/03 19,100 18,210 19,400 18,410 (3.91) 3,358 23M 425B
      1403/02/02 19,120 18,570 19,990 19,160 0.26 4,268 25M 473B
      1403/02/01 19,000 18,430 20,100 19,110 (1.49) 6,263 37M 712B
      1403/01/29 19,400 19,400 19,400 19,400 (0.77) 77 787K 15B
      1403/01/28 19,550 19,550 19,550 19,550 (0.76) 34 48K 945M
      1403/01/27 19,650 19,650 19,900 19,700 (0.51) 1,237 16M 314B
      1403/01/26 19,800 19,800 19,800 19,800 (0.75) 34 99K 2B
      1403/01/25 19,950 19,950 19,950 19,950 (4.86) 206 1M 28B
      1403/01/21 21,270 20,100 21,270 20,970 3.50 9,308 88M 2T
      1403/01/20 20,260 20,260 20,260 20,260 4.97 1,637 17M 339B
      1403/01/19 18,300 18,300 19,480 19,300 3.99 5,013 60M 1T
      1403/01/18 18,800 18,120 19,800 18,560 (2.67) 3,801 24M 451B
      1403/01/15 18,700 18,360 19,580 19,070 1.54 5,030 22M 419B
      1403/01/14 18,900 18,700 19,620 18,780 (4.57) 3,240 29M 544B
      1403/01/11 18,220 18,220 20,120 19,680 2.66 11,379 95M 2T
      1403/01/08 19,800 18,960 19,800 19,170 (3.91) 1,578 8M 148B
      1403/01/07 18,990 18,990 20,900 19,950 0.0 12,460 70M 1T
      1403/01/06 20,300 18,790 20,300 19,950 3.15 7,824 71M 1T
      1403/01/05 19,340 19,340 19,340 19,340 4.99 87 487K 9B
      1402/12/28 18,420 18,420 18,420 18,420 4.96 1,629 2M 39B
      1402/12/27 17,550 17,550 17,550 17,550 4.96 1,488 7M 129B
      1402/12/26 16,080 15,800 16,860 16,720 4.11 3,886 36M 594B
      1402/12/23 16,060 15,820 16,060 16,060 4.97 6,646 160M 3T
      1402/12/22 15,300 15,300 15,300 15,300 4.94 1,683 18M 278B
      1402/12/21 14,580 14,580 14,580 14,580 4.97 1,735 17M 243B
      1402/12/20 13,890 13,890 13,890 13,890 4.99 561 28M 396B
      1402/12/16 13,300 12,770 14,110 13,230 (1.56) 9,332 127M 2T
      1402/12/15 13,240 12,900 14,020 13,440 0.52 3,105 20M 275B
      1402/12/14 13,600 13,310 13,700 13,370 (4.57) 2,170 7M 98B
      1402/12/13 13,820 13,620 14,430 14,010 (0.92) 3,598 8M 112B
      1402/12/12 13,740 13,740 14,350 14,140 3.44 3,693 12M 171B
      1402/12/09 13,400 13,190 13,680 13,670 4.91 3,103 20M 272B
      1402/12/08 12,520 12,460 13,180 13,030 3.74 1,653 4M 50B
      1402/12/07 12,850 12,360 12,990 12,560 (2.86) 1,535 3M 38B
      1402/12/05 12,980 12,480 13,370 12,930 (0.39) 976 2M 25B
      1402/11/29 13,620 13,620 14,120 14,080 4.68 1,930 6M 82B
      1402/11/28 13,590 13,210 13,620 13,450 (1.9) 1,661 4M 47B
      1402/11/25 13,790 13,590 14,000 13,710 (3.79) 4,315 5M 64B
      1402/11/24 14,280 13,900 14,750 14,250 (0.35) 3,371 6M 90B
      1402/11/23 14,420 13,940 14,420 14,300 4.08 6,876 24M 339B
      1402/11/21 13,740 13,720 13,740 13,740 4.97 1,343 6M 77B
      1402/11/18 12,790 12,670 13,290 13,090 2.11 4,133 3M 38B
      1402/11/17 13,000 12,700 13,000 12,820 0.23 1,448 1M 13B
      1402/11/16 12,600 12,600 12,980 12,790 0.87 1,656 984K 13B
      1402/11/15 12,700 12,560 12,800 12,680 (0.08) 1,302 819K 10B
      1402/11/14 12,750 12,530 12,800 12,690 0.87 1,205 2M 19B
      1402/11/11 12,780 12,440 12,780 12,580 (1.33) 2,215 3M 40B
      1402/11/10 12,900 12,600 12,940 12,750 (1.32) 3,904 2M 28B
      1402/11/09 13,190 12,790 13,190 12,920 (2.34) 2,276 4M 53B
      1402/11/08 12,910 12,910 13,430 13,230 2.80 2,302 3M 36B
      1402/11/07 12,560 12,560 12,920 12,870 2.63 1,067 1M 17B
      1402/11/04 12,260 12,260 12,680 12,540 1.46 1,278 2M 19B
      1402/11/03 12,740 12,220 12,860 12,360 (3.81) 1,724 3M 43B
      1402/11/02 12,980 12,660 13,380 12,850 (1.61) 1,866 2M 28B
      1402/11/01 13,100 12,970 13,200 13,060 (0.53) 968 873K 11B
      1402/10/30 13,200 12,930 13,320 13,130 0.84 1,533 2M 23B
      1402/10/27 12,820 12,780 13,430 13,020 0.77 2,168 4M 57B
      1402/10/26 13,500 12,750 13,550 12,920 (3.37) 3,644 10M 129B
      1402/10/25 13,700 13,250 13,700 13,370 (0.22) 1,504 2M 20B
      1402/10/24 13,360 13,240 13,600 13,400 (0.07) 2,023 2M 31B
      1402/10/23 13,400 13,300 13,540 13,410 (1.03) 2,290 3M 37B
      1402/10/20 13,550 13,450 13,790 13,550 (0.88) 2,024 2M 31B
      1402/10/19 13,640 13,570 13,930 13,670 (1.37) 1,712 3M 36B
      1402/10/18 13,770 13,670 14,090 13,860 0.80 1,418 3M 36B
      1402/10/17 13,370 13,340 14,090 13,750 2.38 2,882 10M 133B
      1402/10/16 13,510 13,380 13,580 13,430 (0.22) 1,047 1M 19B
      1402/10/13 13,860 13,360 13,860 13,460 (1.9) 1,673 3M 35B
      1402/10/12 13,800 13,580 14,190 13,720 (1.86) 1,642 2M 32B
      1402/10/11 13,810 13,730 14,300 13,980 (0.57) 5,712 4M 54B
      1402/10/10 13,820 13,820 14,180 14,060 (0.64) 2,838 4M 50B
      1402/10/09 14,450 13,960 14,450 14,150 (0.77) 3,589 5M 67B
      1402/10/06 13,710 13,710 14,510 14,260 2.66 10,479 8M 119B
      1402/10/05 14,330 13,640 14,330 13,890 1.76 4,033 8M 109B
      1402/10/04 14,190 13,500 14,190 13,650 0.96 1,678 3M 45B
      1402/10/03 13,600 13,360 13,620 13,520 (0.37) 2,368 2M 23B
      1402/10/02 13,980 13,370 13,980 13,570 1.80 1,488 2M 25B
      1402/09/29 13,310 13,200 13,590 13,330 (0.45) 1,420 1M 15B
      1402/09/28 13,720 13,260 13,720 13,390 (2.26) 1,775 2M 32B
      1402/09/27 13,410 13,410 13,910 13,700 2.16 1,375 2M 25B
      1402/09/25 13,390 13,300 13,700 13,410 (1.4) 1,890 2M 27B
      1402/09/22 13,730 13,410 13,800 13,600 0.22 2,037 5M 62B
      1402/09/21 13,490 13,210 13,710 13,570 2.11 2,772 5M 66B
      1402/09/20 13,540 13,140 13,680 13,290 (1.77) 2,615 4M 50B
      1402/09/19 13,800 13,400 13,800 13,530 (1.02) 1,910 3M 46B
      1402/09/18 13,900 13,400 13,900 13,670 2.17 2,972 7M 100B
      1402/09/15 12,930 12,930 13,400 13,380 4.78 1,937 6M 85B
      1402/09/12 12,600 12,600 12,920 12,770 0.55 2,091 2M 22B
      1402/09/11 12,570 12,570 12,860 12,700 0.32 2,176 2M 29B
      1402/09/08 12,700 12,560 12,830 12,660 0.96 1,669 2M 22B
      1402/09/07 12,400 12,320 12,690 12,540 0.32 1,797 1M 18B
      1402/09/06 12,480 12,320 12,750 12,500 0.48 2,362 3M 42B
      1402/09/05 12,420 12,380 12,570 12,440 0.0 1,832 2M 22B
      1402/09/04 12,440 12,390 12,620 12,440 (0.72) 1,971 2M 28B
      1402/09/01 12,640 12,400 12,880 12,530 (0.79) 1,985 2M 26B
      1402/08/30 12,700 12,550 12,800 12,630 (0.71) 2,020 1M 15B
      1402/08/29 13,000 12,550 13,050 12,720 (1.62) 2,856 2M 24B
      1402/08/28 13,080 12,830 13,080 12,930 (0.54) 1,461 848K 11B
      1402/08/27 13,000 12,800 13,150 13,000 0.23 1,506 2M 20B
      1402/08/24 13,100 12,850 13,150 12,970 0.31 3,868 2M 28B
      1402/08/23 12,890 12,770 13,190 12,930 (1.07) 2,523 2M 28B
      1402/08/22 13,130 12,950 13,310 13,070 (0.53) 2,403 2M 29B
      1402/08/21 13,000 12,990 13,200 13,140 0.23 1,110 1M 16B
      1402/08/20 13,010 12,900 13,250 13,110 (0.3) 1,982 2M 27B
      1402/08/17 13,150 13,030 13,300 13,150 0.77 876 756K 10B
      1402/08/16 12,960 12,960 13,160 13,050 0.85 1,845 2M 23B
      1402/08/15 13,080 12,810 13,170 12,940 (0.77) 1,785 2M 26B
      1402/08/14 12,860 12,860 13,360 13,040 (0.31) 1,572 1M 15B
      1402/08/13 13,080 12,990 13,330 13,080 2.51 1,086 1M 14B
      1402/08/10 12,810 12,500 13,000 12,760 (1.85) 1,724 2M 22B
      1402/08/09 13,300 12,880 13,300 13,000 (2.03) 1,040 1M 13B
      1402/08/08 13,390 13,100 13,660 13,270 0.38 1,940 2M 32B
      1402/08/07 13,000 12,810 13,250 13,220 4.75 1,682 3M 41B
      1402/08/06 12,810 12,610 12,810 12,620 (4.9) 974 2M 28B
      1402/08/03 13,090 13,090 13,390 13,270 3.92 1,251 1M 18B
      1402/08/02 12,710 12,540 13,090 12,770 (1.62) 1,729 2M 23B
      1402/08/01 13,150 12,820 13,250 12,980 (0.92) 1,721 2M 32B
      1402/07/30 12,900 12,900 13,320 13,100 (0.38) 2,052 3M 37B
      1402/07/29 13,000 12,940 13,450 13,150 (0.83) 2,144 3M 37B
      1402/07/26 13,220 12,760 13,480 13,260 (0.15) 1,603 4M 52B
      1402/07/25 13,000 12,800 13,370 13,280 4.24 3,265 9M 114B
      1402/07/24 12,100 12,100 12,780 12,740 4.60 2,334 5M 70B
      1402/07/23 12,300 12,040 12,580 12,180 (1.69) 2,120 2M 23B
      1402/07/22 12,870 12,220 12,870 12,390 (3.65) 2,678 4M 48B
      1402/07/19 12,710 12,710 13,070 12,860 0.55 1,962 3M 44B
      1402/07/18 13,010 12,680 13,100 12,790 (1.16) 2,827 4M 51B
      1402/07/17 12,910 12,710 13,500 12,940 (3.22) 4,138 7M 93B
      1402/07/16 14,000 13,320 14,000 13,370 (4.64) 1,830 4M 57B
      1402/07/15 14,100 13,800 14,430 14,020 (1.82) 3,304 2M 27B
      1402/07/12 14,310 14,070 14,590 14,280 (0.63) 3,079 2M 34B
      1402/07/10 14,200 14,200 14,520 14,370 (0.28) 3,591 2M 32B
      1402/07/09 14,800 14,100 14,800 14,410 (2.77) 4,513 3M 47B
      1402/07/08 15,100 14,630 15,270 14,820 (1.46) 5,884 2M 28B
      1402/07/05 14,970 14,910 15,170 15,040 0.53 3,696 2M 32B
      1402/07/04 14,930 14,850 15,170 14,960 (1.12) 4,031 3M 38B
      1402/07/03 15,470 14,940 15,470 15,130 (2.2) 4,487 3M 45B
      1402/07/01 15,400 15,340 15,700 15,470 (0.64) 4,067 2M 36B
      1402/06/29 15,550 15,420 15,770 15,570 0.45 2,100 2M 29B
      1402/06/28 15,400 15,360 15,760 15,500 (0.32) 3,545 2M 32B
      1402/06/27 15,400 15,280 15,800 15,550 1.04 5,867 5M 84B
      1402/06/26 15,420 15,280 15,570 15,390 0.72 5,249 3M 48B
      1402/06/22 15,600 15,150 15,600 15,280 (2.05) 5,018 4M 59B
      1402/06/21 15,690 15,450 15,790 15,600 0.78 6,118 6M 91B
      1402/06/20 14,850 14,810 15,550 15,480 4.52 10,137 15M 234B
      1402/06/19 14,740 14,520 14,950 14,810 (1.07) 7,984 4M 62B
      1402/06/18 15,310 14,750 15,310 14,970 (1.9) 10,171 7M 98B
      1402/06/14 15,350 15,130 15,460 15,260 (0.65) 9,785 8M 124B
      1402/06/13 15,400 15,250 15,540 15,360 (0.07) 7,846 6M 91B
      1402/06/12 15,560 15,300 15,560 15,370 0.07 6,893 4M 61B
      1402/06/11 15,440 15,200 15,670 15,360 0.20 8,408 6M 89B
      1402/06/08 15,150 15,100 15,680 15,330 0.26 35,690 10M 146B
      1402/06/07 15,210 15,090 15,600 15,290 (0.97) 19,339 6M 93B
      1402/06/06 15,770 15,100 16,040 15,440 (2.77) 26,070 15M 237B
      1402/06/05 15,620 15,620 16,260 15,880 0.19 17,221 12M 188B
      1402/06/04 15,710 15,650 16,090 15,850 2.46 12,978 8M 133B
      1402/06/01 15,450 15,100 15,790 15,470 (1.34) 18,906 9M 135B
      1402/05/31 15,980 15,540 16,220 15,680 (4.1) 25,463 13M 197B
      1402/05/30 16,490 15,960 16,860 16,350 1.24 27,606 12M 192B
      1402/05/29 16,230 15,880 16,610 16,150 (3.35) 49,997 29M 466B
      1402/05/28 17,370 16,480 17,370 16,710 (3.63) 36,252 17M 289B
      1402/05/25 17,990 17,120 18,000 17,340 (3.24) 207,814 35M 605B
      1402/05/24 17,740 17,120 18,360 17,920 2.11 331,609 85M 2T
      1402/05/23 17,550 17,530 17,550 17,550 4.96 212,016 103M 2T
      1402/05/22 16,720 16,720 16,720 16,720 4.96 14,598 11M 176B
      1402/05/21 15,930 15,930 15,930 15,930 4.94 9,229 7M 107B
      1402/05/18 15,180 15,180 15,180 15,180 4.98 2,344 4M 58B
      1402/05/17 14,460 14,460 14,460 14,460 4.93 1,666 3M 39B
      1402/05/16 17,500 13,000 17,500 13,780 1278.00 1,490,103 180M 2T
      💹
      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