دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      مولد نیروگاهی تجارت فارس

      بمولد(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 8,520 8,520 8,520 8,520 (2.96) 59 2M 16B
      1405/06/28 9,200 8,780 9,200 8,780 (2.98) 279 3M 29B
      1405/06/25 9,080 8,930 9,380 9,050 (1.63) 914 9M 84B
      1405/06/24 9,050 9,010 9,400 9,200 (0.86) 1,021 9M 80B
      1405/06/23 9,280 9,280 9,560 9,280 (2.93) 436 8M 70B
      1405/06/22 9,610 9,410 9,690 9,560 1.59 764 7M 63B
      1405/06/21 9,390 9,390 9,560 9,410 (2.79) 1,332 13M 124B
      1405/06/18 9,970 9,680 9,970 9,680 (2.91) 597 12M 113B
      1405/06/17 10,070 9,610 10,070 9,970 1.94 1,497 22M 219B
      1405/06/16 9,620 9,620 9,900 9,780 4.71 350 3M 32B
      1405/06/15 9,340 9,340 9,340 9,340 2.98 543 6M 56B
      1405/06/14 9,010 8,950 9,440 9,070 (1.63) 1,337 22M 204B
      1405/06/11 9,220 9,220 9,220 9,220 (2.95) 52 865K 8B
      1405/06/10 9,460 9,460 9,760 9,500 (2.56) 1,285 22M 208B
      1405/06/09 9,750 9,750 9,760 9,750 (2.99) 705 14M 137B
      1405/06/08 10,180 9,650 10,180 10,050 1.62 2,592 52M 524B
      1405/06/07 10,180 9,650 10,180 10,050 1.62 2,592 52M 524B
      1405/06/04 9,940 9,490 9,940 9,890 2.38 1,490 41M 402B
      1405/06/03 9,660 9,660 9,660 9,660 2.99 394 4M 36B
      1405/06/02 9,380 9,380 9,380 9,380 2.96 862 39M 369B
      1405/06/01 9,110 9,110 9,110 9,110 2.94 486 13M 121B
      1405/05/31 9,020 8,510 9,020 8,850 1.03 1,357 22M 197B
      1405/05/28 9,090 8,670 9,090 8,760 (1.9) 1,715 21M 184B
      1405/05/27 8,940 8,690 8,940 8,930 2.88 1,327 26M 228B
      1405/05/26 8,680 8,440 8,680 8,680 2.97 751 4M 37B
      1405/05/25 8,150 8,130 8,470 8,430 2.43 531 3M 27B
      1405/05/24 8,250 8,010 8,250 8,230 2.75 710 7M 56B
      1405/05/21 8,030 7,800 8,030 8,010 2.69 837 7M 54B
      1405/05/20 8,030 7,800 8,030 8,010 2.69 837 7M 54B
      1405/05/19 7,510 7,420 7,820 7,800 2.63 941 7M 54B
      1405/05/18 7,970 7,510 7,970 7,600 (1.81) 718 13M 96B
      1405/05/17 7,780 7,640 7,800 7,740 2.11 881 11M 85B
      1405/05/14 7,580 7,530 7,580 7,580 2.99 566 4M 28B
      1405/05/13 7,380 7,200 7,400 7,360 2.36 677 4M 33B
      1405/05/12 7,380 7,200 7,400 7,360 2.36 677 4M 33B
      1405/05/11 7,000 7,000 7,280 7,190 1.55 537 3M 23B
      1405/05/10 7,100 6,980 7,360 7,080 (1.26) 819 6M 45B
      1405/05/07 7,170 6,980 7,220 7,170 2.28 775 17M 119B
      1405/05/06 7,010 6,980 7,010 7,010 2.94 525 6M 45B
      1405/05/05 6,950 6,630 6,970 6,810 0.59 690 10M 67B
      1405/05/04 6,770 6,650 6,770 6,770 2.89 359 6M 41B
      1405/05/03 6,590 6,580 6,730 6,580 (2.95) 380 11M 70B
      1405/04/31 7,010 6,770 7,020 6,780 (2.73) 274 6M 43B
      1405/04/30 6,960 6,760 6,970 6,970 2.95 690 15M 107B
      1405/04/29 6,770 6,660 6,790 6,770 2.58 621 15M 98B
      1405/04/28 6,590 6,580 6,780 6,600 (2.65) 561 14M 94B
      1405/04/27 6,780 6,780 6,790 6,780 (2.87) 459 27M 185B
      1405/04/24 7,110 6,710 7,110 6,980 1.01 1,249 45M 311B
      1405/04/23 6,910 6,910 6,910 6,910 2.98 561 18M 125B
      1405/04/22 6,360 6,360 6,740 6,710 2.44 1,095 67M 448B
      1405/04/21 6,500 6,500 6,730 6,550 (2.24) 2,574 90M 592B
      1405/04/20 6,700 6,700 6,700 6,700 2.92 748 36M 244B
      1405/04/17 6,510 6,510 6,510 6,510 2.84 1,099 71M 459B
      1405/04/16 6,330 6,330 6,330 6,330 2.93 395 22M 140B
      1405/04/15 6,150 6,150 6,150 6,150 2.84 392 9M 54B
      1405/04/14 6,150 6,150 6,150 6,150 2.84 392 9M 54B
      1405/04/13 6,150 6,150 6,150 6,150 2.84 392 9M 54B
      1405/04/10 6,150 6,150 6,150 6,150 2.84 392 9M 54B
      1405/04/09 5,980 5,980 5,980 5,980 2.93 313 5M 33B
      1405/04/08 5,810 5,800 5,810 5,810 2.83 412 20M 116B
      1405/04/07 5,510 5,370 5,670 5,650 2.54 689 21M 117B
      1405/04/06 5,700 5,460 5,700 5,510 (1.25) 685 23M 126B
      1405/04/03 5,600 5,500 5,600 5,580 2.57 1,428 67M 374B
      1405/04/01 5,420 5,360 5,680 5,430 (1.63) 547 9M 47B
      1405/03/31 5,500 5,490 5,700 5,520 (2.3) 627 15M 82B
      1405/03/30 5,880 5,570 5,910 5,650 (1.57) 1,453 19M 105B
      1405/03/27 5,730 5,730 5,830 5,740 (2.71) 858 7M 39B
      1405/03/26 6,080 5,740 6,080 5,900 (0.17) 953 12M 69B
      1405/03/25 5,910 5,910 5,910 5,910 2.96 513 2M 14B
      1405/03/24 5,740 5,740 5,740 5,740 2.87 355 3M 15B
      1405/03/23 5,580 5,580 5,580 5,580 2.95 271 2M 12B
      1405/03/20 5,390 5,200 5,480 5,420 1.69 971 7M 39B
      1405/03/19 5,330 5,300 5,330 5,330 2.90 477 5M 29B
      1405/03/18 5,180 5,180 5,180 5,180 (2.81) 334 3M 17B
      1405/03/17 5,330 5,300 5,330 5,330 2.90 958 9M 47B
      1405/03/16 5,040 5,040 5,190 5,180 2.78 561 6M 30B
      1405/03/13 5,060 5,040 5,190 5,040 (2.89) 437 7M 38B
      1405/03/12 5,190 5,180 5,300 5,190 (2.63) 534 7M 36B
      1405/03/11 5,470 5,180 5,470 5,370 0.94 551 10M 53B
      1405/03/10 5,320 5,320 5,320 5,320 2.90 750 43M 228B
      1405/03/09 5,170 5,100 5,170 5,170 2.87 587 33M 169B
      1405/03/06 5,016 4,853 5,125 5,026 1.00 909 12M 62B
      1405/03/05 5,016 4,853 5,125 5,026 1.00 909 12M 62B
      1405/03/04 5,102 4,852 5,102 4,976 0.40 882 16M 79B
      1405/03/03 4,956 4,863 4,956 4,956 2.99 953 42M 210B
      1405/03/02 4,721 4,580 4,862 4,812 2.60 514 21M 99B
      1404/12/06 5,260 5,260 5,410 5,290 (2.22) 516 3M 13B
      1404/12/05 5,440 5,380 5,480 5,410 0.37 451 7M 35B
      1404/12/04 5,420 5,360 5,440 5,390 0.0 217 1M 7B
      1404/12/03 5,260 5,260 5,430 5,390 (0.37) 158 1M 6B
      1404/12/02 5,410 5,410 5,480 5,410 (2.87) 235 2M 8B
      1404/11/29 5,650 5,500 5,650 5,570 (1.07) 1,036 4M 24B
      1404/11/28 5,580 5,490 5,700 5,630 1.62 271 2M 12B
      1404/11/27 5,570 5,500 5,580 5,540 (0.18) 272 870K 5B
      1404/11/26 5,700 5,510 5,700 5,550 (2.29) 564 2M 12B
      1404/11/25 5,700 5,630 5,790 5,680 0.53 270 1M 7B
      1404/11/21 5,530 5,530 5,660 5,650 2.73 455 4M 20B
      1404/11/20 5,540 5,450 5,570 5,500 (0.36) 546 3M 16B
      1404/11/19 5,440 5,370 5,560 5,520 2.22 620 8M 45B
      1404/11/18 5,300 5,300 5,410 5,400 2.66 374 2M 13B
      1404/11/14 5,440 5,180 5,440 5,260 (0.57) 250 1M 7B
      1404/11/13 5,160 5,160 5,330 5,290 2.12 327 2M 8B
      1404/11/12 5,110 5,090 5,290 5,180 0.39 245 894K 5B
      1404/11/11 5,240 5,120 5,250 5,160 (2.09) 288 1M 6B
      1404/11/08 5,220 5,220 5,360 5,270 (1.5) 361 2M 8B
      1404/11/07 5,200 5,200 5,400 5,350 0.0 392 2M 11B
      1404/11/06 5,340 5,340 5,450 5,350 (2.73) 377 2M 12B
      1404/11/05 5,510 5,500 5,520 5,500 (3.0) 478 6M 32B
      1404/11/04 5,740 5,630 5,780 5,670 (2.24) 466 3M 15B
      1404/11/01 5,780 5,730 5,830 5,800 0.69 407 2M 13B
      1404/10/30 5,710 5,680 5,860 5,760 0.52 639 9M 49B
      1404/10/29 5,690 5,630 5,810 5,730 0.70 633 3M 16B
      1404/10/28 5,630 5,630 5,770 5,690 1.07 430 3M 15B
      1404/10/24 5,700 5,560 5,700 5,630 (1.23) 948 6M 36B
      1404/10/23 5,840 5,690 5,920 5,700 (2.73) 957 10M 57B
      1404/10/22 5,730 5,730 5,970 5,860 1.03 579 2M 10B
      1404/10/21 5,700 5,700 5,820 5,800 (0.34) 641 4M 25B
      1404/10/20 5,790 5,790 5,910 5,820 (2.35) 693 3M 20B
      1404/10/17 6,130 5,860 6,130 5,960 (1.32) 634 8M 45B
      1404/10/16 5,870 5,870 6,040 6,040 2.90 848 14M 87B
      1404/10/15 5,750 5,750 5,870 5,870 2.98 495 4M 25B
      1404/10/14 5,730 5,700 5,810 5,700 (2.9) 384 2M 12B
      1404/10/10 5,640 5,640 5,970 5,870 1.03 1,024 4M 24B
      1404/10/09 5,820 5,810 5,970 5,810 (2.84) 894 7M 40B
      1404/10/08 6,200 5,970 6,200 5,980 (2.76) 831 6M 38B
      1404/10/07 6,070 6,070 6,210 6,150 (1.28) 1,479 3M 18B
      1404/10/06 6,270 6,090 6,270 6,230 2.30 1,228 8M 50B
      1404/10/03 5,950 5,950 6,090 6,090 2.87 990 8M 52B
      1404/10/02 6,010 5,860 6,010 5,920 (0.5) 1,225 4M 24B
      1404/10/01 6,130 5,870 6,130 5,950 (1.49) 3,536 6M 39B
      1404/09/30 6,020 5,980 6,120 6,040 1.34 1,669 5M 32B
      1404/09/29 5,900 5,850 5,980 5,960 2.58 1,965 7M 44B
      1404/09/26 5,730 5,710 5,890 5,810 1.40 968 6M 33B
      1404/09/25 5,960 5,640 5,960 5,730 (1.38) 1,244 8M 45B
      1404/09/24 5,800 5,760 5,860 5,810 1.04 638 3M 15B
      1404/09/23 5,810 5,680 5,810 5,750 (0.86) 2,062 6M 37B
      1404/09/22 5,770 5,730 5,860 5,800 1.05 1,425 11M 66B
      1404/09/19 5,720 5,670 5,770 5,740 1.95 1,001 8M 48B
      1404/09/18 5,550 5,520 5,690 5,630 1.81 763 3M 17B
      1404/09/17 5,580 5,490 5,580 5,530 0.0 650 3M 16B
      1404/09/16 5,580 5,480 5,630 5,530 (0.36) 807 4M 21B
      1404/09/15 5,460 5,460 5,560 5,550 2.78 811 8M 42B
      1404/09/12 5,410 5,370 5,470 5,400 0.56 631 5M 25B
      1404/09/11 5,410 5,330 5,430 5,370 0.0 809 5M 26B
      1404/09/10 5,400 5,300 5,430 5,370 0.37 754 6M 31B
      1404/09/09 5,330 5,290 5,420 5,350 0.38 549 3M 16B
      1404/09/08 5,370 5,300 5,400 5,330 0.0 904 2M 12B
      1404/09/05 5,390 5,280 5,390 5,330 0.0 373 1M 7B
      1404/09/04 5,360 5,330 5,410 5,330 0.57 380 1M 7B
      1404/09/02 5,390 5,290 5,390 5,300 0.0 392 1M 5B
      1404/09/01 5,330 5,260 5,350 5,300 1.34 420 4M 22B
      1404/08/28 5,370 5,160 5,410 5,230 (0.95) 1,395 9M 45B
      1404/08/27 5,330 5,260 5,370 5,280 0.0 626 1M 7B
      1404/08/26 5,250 5,250 5,390 5,280 0.57 483 1M 8B
      1404/08/25 5,250 5,230 5,310 5,250 0.38 285 1M 6B
      1404/08/24 5,230 5,220 5,330 5,230 0.38 346 990K 5B
      1404/08/21 5,220 5,150 5,280 5,210 0.19 646 2M 10B
      1404/08/20 5,240 5,160 5,260 5,200 (0.19) 586 2M 13B
      1404/08/19 5,220 5,190 5,280 5,210 0.0 429 2M 8B
      1404/08/18 5,360 5,180 5,360 5,210 (2.25) 1,327 5M 27B
      1404/08/17 5,340 5,250 5,390 5,330 0.0 269 954K 5B
      1404/08/14 5,360 5,280 5,380 5,330 0.19 931 3M 18B
      1404/08/13 5,230 5,230 5,370 5,320 0.19 583 3M 14B
      1404/08/12 5,290 5,260 5,380 5,310 0.95 666 5M 24B
      1404/08/11 5,290 5,220 5,310 5,260 0.38 735 4M 20B
      1404/08/10 5,340 5,190 5,350 5,240 (0.95) 1,054 3M 18B
      1404/08/07 5,280 5,260 5,360 5,290 0.19 1,580 2M 12B
      1404/08/06 5,290 5,230 5,410 5,280 (0.19) 1,114 5M 26B
      1404/08/05 5,350 5,220 5,400 5,290 (1.31) 1,090 6M 32B
      1404/08/04 5,230 5,210 5,380 5,360 2.49 634 18M 97B
      1404/08/03 5,260 5,180 5,300 5,230 (0.57) 540 5M 26B
      1404/07/30 5,350 5,200 5,380 5,260 (0.75) 679 5M 25B
      1404/07/29 5,410 5,200 5,440 5,300 (1.12) 892 13M 67B
      1404/07/28 5,500 5,290 5,500 5,360 (0.92) 1,067 8M 43B
      1404/07/27 5,530 5,330 5,560 5,410 (0.92) 1,737 17M 92B
      1404/07/26 5,410 5,360 5,490 5,460 2.30 824 10M 57B
      1404/07/23 5,383 5,226 5,432 5,337 (0.45) 1,566 9M 51B
      1404/07/22 5,262 5,226 5,381 5,361 2.60 1,502 30M 162B
      1404/07/21 5,225 5,120 5,225 5,225 3.00 605 26M 134B
      1404/07/20 4,950 4,950 5,100 5,073 2.44 342 3M 15B
      1404/07/19 4,967 4,924 5,015 4,952 0.10 302 1M 6B
      1404/07/16 4,983 4,918 5,038 4,947 (0.28) 568 4M 21B
      1404/07/15 4,984 4,929 5,043 4,961 0.32 717 4M 22B
      1404/07/14 5,072 4,930 5,072 4,945 0.22 410 1M 6B
      1404/07/13 5,017 4,908 5,074 4,934 0.14 364 5M 26B
      1404/07/12 4,873 4,873 5,021 4,927 1.07 389 1M 6B
      1404/07/09 4,747 4,738 4,918 4,875 (0.18) 858 3M 15B
      1404/07/08 4,860 4,799 4,922 4,884 (1.03) 445 2M 11B
      1404/07/07 4,936 4,861 5,063 4,935 0.39 392 2M 11B
      1404/07/06 4,916 4,872 4,916 4,916 3.00 359 5M 27B
      1404/07/05 4,751 4,749 4,899 4,773 0.25 302 533K 3B
      1404/07/02 4,734 4,636 4,801 4,761 (0.31) 287 776K 4B
      1404/07/01 4,800 4,785 4,860 4,776 0.17 166 475K 2B
      1404/06/31 4,685 4,685 4,840 4,768 0.06 167 214K 1B
      1404/06/30 4,763 4,729 4,900 4,765 (1.1) 1,706 12M 55B
      1404/06/29 4,818 4,818 4,818 4,818 (2.98) 179 6M 29B
      1404/06/26 5,031 4,919 5,031 4,966 (1.33) 376 4M 18B
      1404/06/25 4,900 4,900 5,108 5,033 (0.36) 104 599K 3B
      1404/06/24 5,035 5,016 5,159 5,051 0.40 231 2M 11B
      1404/06/23 4,900 4,900 5,033 5,031 2.95 302 7M 36B
      1404/06/22 4,888 4,868 4,899 4,887 (0.04) 155 346K 2B
      1404/06/18 4,911 4,858 4,964 4,889 0.02 244 2M 8B
      1404/06/17 4,805 4,784 4,927 4,888 2.17 316 5M 23B
      1404/06/16 4,785 4,701 4,916 4,784 0.23 271 4M 18B
      1404/06/15 4,820 4,725 4,830 4,773 (0.98) 183 4M 17B
      1404/06/12 4,844 4,789 4,889 4,820 (0.02) 310 3M 13B
      1404/06/11 4,700 4,680 4,822 4,821 2.97 327 5M 26B
      1404/06/09 4,629 4,629 4,789 4,682 0.43 334 1M 6B
      1404/06/08 4,662 4,662 4,700 4,662 (3.0) 327 7M 33B
      1404/06/05 4,700 4,700 4,915 4,806 0.04 333 13M 61B
      1404/06/04 4,836 4,780 4,860 4,804 (0.17) 433 5M 22B
      1404/06/03 4,900 4,781 4,900 4,812 (0.02) 352 3M 15B
      1404/06/01 4,850 4,833 4,909 4,813 0.25 231 767K 4B
      1404/05/29 4,830 4,810 4,857 4,801 0.33 267 1M 6B
      1404/05/28 4,650 4,636 4,820 4,785 0.19 253 1M 5B
      1404/05/27 4,811 4,757 4,850 4,776 0.08 234 1M 7B
      1404/05/26 4,754 4,754 4,874 4,772 0.82 282 982K 5B
      1404/05/25 4,566 4,565 4,785 4,733 0.66 401 5M 26B
      1404/05/22 4,800 4,663 4,801 4,702 (1.96) 234 5M 23B
      1404/05/21 4,678 4,678 4,889 4,796 (0.35) 159 927K 4B
      1404/05/20 4,809 4,762 4,900 4,813 0.08 250 1M 5B
      1404/05/19 4,764 4,676 4,905 4,809 0.97 252 3M 15B
      1404/05/18 4,756 4,755 4,847 4,763 0.17 226 2M 8B
      1404/05/15 4,580 4,562 4,799 4,755 2.04 356 4M 21B
      1404/05/14 4,749 4,629 4,760 4,660 (1.85) 730 17M 79B
      1404/05/13 4,800 4,726 4,800 4,748 0.30 345 6M 28B
      1404/05/12 4,700 4,691 4,840 4,734 (0.82) 551 4M 19B
      1404/05/11 4,760 4,724 4,868 4,773 (1.99) 928 7M 33B
      1404/05/08 4,700 4,700 4,950 4,870 0.62 488 6M 32B
      1404/05/07 4,840 4,840 4,860 4,840 (2.81) 495 37M 178B
      1404/05/06 4,950 4,950 4,950 4,980 (2.35) 73 3M 14B
      1404/05/05 5,240 5,080 5,240 5,100 (2.49) 442 8M 39B
      1404/05/04 5,260 5,120 5,260 5,230 2.41 1,348 46M 240B
      1404/05/01 5,108 4,971 5,108 5,107 2.96 674 31M 159B
      1404/04/31 4,960 4,960 4,960 4,960 2.99 247 5M 24B
      1404/04/30 4,816 4,816 4,816 4,816 2.99 200 5M 24B
      1404/04/29 4,650 4,650 4,690 4,676 2.68 285 3M 15B
      1404/04/28 4,645 4,550 4,645 4,554 0.20 209 912K 4B
      1404/04/25 4,552 4,552 4,650 4,545 0.15 189 306K 1B
      1404/04/24 4,546 4,490 4,624 4,538 0.29 345 2M 9B
      1404/04/23 4,560 4,541 4,600 4,525 0.22 310 797K 4B
      1404/04/22 4,370 4,370 4,565 4,515 0.53 441 2M 9B
      1404/04/21 4,500 4,491 4,600 4,491 0.40 331 924K 4B
      1404/04/18 4,500 4,436 4,563 4,473 (2.19) 357 3M 12B
      1404/04/17 4,558 4,558 4,680 4,573 (2.66) 162 3M 14B
      1404/04/16 4,830 4,628 4,841 4,698 (0.04) 769 3M 16B
      1404/04/11 4,610 4,610 4,810 4,700 (1.05) 1,166 14M 66B
      1404/04/10 4,750 4,750 4,750 4,750 (2.86) 663 80M 381B
      1404/04/09 4,890 4,890 4,890 4,890 (2.98) 46 7M 32B
      1404/04/08 5,040 5,040 5,040 5,040 (2.89) 30 4M 19B
      1404/04/07 5,150 5,150 5,150 5,190 (2.08) 19 2M 13B
      1404/03/21 5,320 5,210 5,470 5,300 (0.38) 509 6M 33B
      1404/03/20 5,280 5,180 5,450 5,320 (0.37) 892 17M 89B
      1404/03/19 5,250 5,150 5,450 5,340 0.75 942 14M 75B
      1404/03/18 5,250 5,250 5,470 5,300 (2.03) 1,362 35M 184B
      1404/03/17 5,450 5,400 5,550 5,410 (2.7) 334 17M 91B
      1404/03/13 5,580 5,420 5,580 5,560 2.58 4,228 192M 1T
      1404/03/12 5,420 5,420 5,420 5,420 2.85 493 4M 20B
      1404/03/11 5,270 5,270 5,270 5,270 2.93 581 8M 40B
      1404/03/10 5,160 5,160 5,160 5,120 2.15 350 2M 13B
      1404/03/07 5,097 5,097 5,097 5,012 1.27 374 1M 7B
      1404/03/06 5,007 5,007 5,007 4,949 1.79 359 2M 10B
      1404/03/05 4,849 4,835 4,868 4,862 2.86 375 4M 18B
      1404/03/04 4,733 4,600 4,733 4,727 2.85 887 17M 78B
      1404/03/03 4,553 4,553 4,693 4,596 (2.07) 1,126 25M 115B
      1404/02/31 4,693 4,693 4,693 4,693 (3.0) 140 8M 40B
      1404/02/30 4,970 4,824 4,970 4,838 (2.71) 421 6M 27B
      1404/02/29 4,980 4,860 5,038 4,973 1.10 1,462 35M 173B
      1404/02/28 4,919 4,919 4,919 4,919 2.99 818 59M 290B
      1404/02/27 4,662 4,651 4,788 4,776 2.73 988 25M 117B
      1404/02/24 4,450 4,450 4,661 4,649 2.72 693 12M 58B
      1404/02/23 4,514 4,434 4,550 4,526 0.35 610 3M 13B
      1404/02/22 4,460 4,460 4,533 4,510 2.48 584 3M 13B
      1404/02/21 4,457 4,397 4,467 4,401 (2.89) 532 4M 17B
      1404/02/20 4,600 4,467 4,600 4,532 (1.59) 366 2M 8B
      1404/02/17 4,582 4,558 4,689 4,605 0.24 789 7M 31B
      1404/02/16 4,710 4,558 4,710 4,594 (2.21) 928 23M 106B
      1404/02/15 4,664 4,550 4,712 4,698 2.69 929 16M 76B
      1404/02/14 4,470 4,450 4,676 4,575 0.77 721 4M 18B
      1404/02/13 4,350 4,350 4,583 4,540 2.02 844 7M 34B
      1404/02/10 4,438 4,326 4,450 4,450 2.99 961 24M 105B
      1404/02/09 4,130 4,130 4,329 4,321 2.81 606 5M 20B
      1404/02/08 4,150 4,120 4,272 4,203 0.38 503 2M 10B
      1404/02/07 4,110 4,068 4,230 4,187 (0.14) 514 7M 30B
      1404/02/06 4,070 4,070 4,239 4,193 1.40 607 7M 28B
      1404/02/03 4,091 4,050 4,153 4,135 (0.36) 472 2M 10B
      1404/02/02 4,105 4,084 4,200 4,150 (1.43) 511 2M 10B
      1404/02/01 4,220 4,145 4,225 4,210 2.63 826 7M 31B
      1404/01/31 4,033 4,033 4,103 4,102 2.96 700 11M 45B
      1404/01/30 3,999 3,903 4,000 3,984 2.57 616 7M 27B
      1404/01/27 3,869 3,827 3,970 3,884 0.23 354 635K 2B
      1404/01/26 3,910 3,869 3,987 3,875 (2.83) 595 8M 30B
      1404/01/25 4,004 3,920 4,004 3,988 2.57 770 5M 20B
      1404/01/24 3,881 3,881 3,975 3,888 0.73 281 981K 4B
      1404/01/23 3,932 3,748 3,939 3,860 0.92 596 2M 10B
      1404/01/20 3,839 3,751 3,895 3,825 0.24 947 5M 17B
      1404/01/19 3,730 3,730 3,818 3,816 2.94 672 8M 29B
      1404/01/18 3,711 3,665 3,730 3,707 (1.88) 658 3M 11B
      1404/01/17 3,750 3,716 3,790 3,778 (0.87) 521 2M 7B
      1404/01/16 3,750 3,750 3,857 3,811 0.03 253 483K 2B
      1404/01/10 3,771 3,771 3,844 3,810 (0.76) 511 3M 13B
      1404/01/09 3,812 3,763 3,894 3,839 (0.16) 420 546K 2B
      1404/01/06 3,822 3,815 3,955 3,845 0.05 278 481K 2B
      1404/01/05 3,951 3,900 3,952 3,843 0.16 160 223K 881M
      1403/12/28 3,777 3,747 3,835 3,837 (0.26) 311 678K 3B
      1403/12/27 3,761 3,761 3,909 3,847 (0.13) 413 613K 2B
      1403/12/26 3,960 3,784 3,960 3,852 (0.47) 613 2M 7B
      1403/12/25 3,742 3,742 3,911 3,870 1.90 529 3M 11B
      1403/12/22 3,687 3,687 3,840 3,798 (0.03) 459 662K 3B
      1403/12/21 3,850 3,719 3,887 3,799 (0.91) 573 3M 10B
      1403/12/20 3,887 3,749 3,950 3,834 (0.78) 876 2M 8B
      1403/12/19 3,764 3,764 3,990 3,864 (0.41) 264 776K 3B
      1403/12/14 4,432 4,432 4,519 4,478 (0.91) 455 2M 11B
      1403/12/13 4,537 4,432 4,537 4,519 (1.09) 397 2M 9B
      1403/12/12 4,551 4,522 4,610 4,569 0.31 585 4M 18B
      1403/12/11 4,481 4,481 4,630 4,555 0.24 595 1M 5B
      1403/12/08 4,520 4,481 4,580 4,544 (1.52) 1,246 3M 14B
      1403/12/07 4,675 4,600 4,675 4,614 0.92 1,028 2M 11B
      1403/12/06 4,461 4,461 4,676 4,572 0.70 796 1M 5B
      1403/12/05 4,390 4,390 4,642 4,540 0.44 633 1M 5B
      1403/12/04 4,569 4,449 4,572 4,520 (1.44) 668 2M 8B
      1403/12/01 4,510 4,510 4,650 4,586 0.15 585 1M 6B
      1403/11/30 4,520 4,480 4,651 4,579 0.0 534 653K 3B
      1403/11/29 4,500 4,499 4,633 4,579 (0.2) 737 2M 9B
      1403/11/28 4,579 4,579 4,643 4,588 (2.8) 1,211 3M 15B
      1403/11/27 4,740 4,720 4,800 4,720 (2.88) 427 3M 16B
      1403/11/23 4,870 4,820 4,950 4,860 (2.02) 1,248 12M 56B
      1403/11/21 5,050 4,860 5,050 4,960 (0.82) 1,001 3M 16B
      1403/11/17 5,016 4,970 5,060 5,001 0.10 987 7M 33B
      1403/11/16 5,050 4,912 5,124 4,996 0.42 669 1M 6B
      1403/11/15 4,906 4,906 5,050 4,975 (0.48) 831 3M 16B
      1403/11/14 4,989 4,951 5,060 4,999 0.60 752 2M 12B
      1403/11/13 4,890 4,890 5,050 4,969 (0.62) 704 4M 20B
      1403/11/10 4,990 4,890 5,090 5,000 (0.79) 1,053 2M 11B
      1403/11/08 5,050 4,980 5,080 5,040 (1.75) 1,568 4M 21B
      1403/11/07 5,040 5,030 5,160 5,130 0.39 1,680 15M 77B
      1403/11/06 5,230 5,020 5,230 5,110 (0.97) 1,551 9M 48B
      1403/11/03 5,260 5,050 5,270 5,160 0.58 2,789 48M 248B
      1403/11/02 5,120 5,090 5,220 5,130 (2.1) 1,086 5M 27B
      1403/11/01 5,320 5,020 5,320 5,240 1.35 1,500 25M 132B
      1403/10/30 5,070 5,030 5,220 5,170 1.97 1,019 7M 36B
      1403/10/29 5,110 5,060 5,130 5,070 (2.69) 1,122 9M 44B
      1403/10/26 5,220 5,100 5,240 5,210 2.36 1,166 6M 32B
      1403/10/24 5,070 5,050 5,190 5,090 (1.74) 3,141 7M 38B
      1403/10/23 5,210 5,180 5,210 5,180 (3.0) 2,237 9M 48B
      1403/10/22 5,510 5,330 5,530 5,340 (2.73) 2,332 12M 66B
      1403/10/19 5,489 5,348 5,624 5,490 0.51 2,830 13M 71B
      1403/10/18 5,458 5,320 5,471 5,462 2.82 1,767 15M 84B
      1403/10/17 5,063 5,063 5,315 5,312 2.93 1,485 19M 101B
      1403/10/16 5,026 5,026 5,175 5,161 2.71 2,370 9M 49B
      1403/10/15 4,930 4,930 5,026 5,025 2.97 1,902 12M 60B
      1403/10/12 4,830 4,820 5,000 4,880 (0.2) 10,783 7M 32B
      1403/10/11 4,870 4,830 4,980 4,890 (1.21) 3,339 3M 14B
      1403/10/10 5,030 4,920 5,080 4,950 (2.37) 2,657 7M 36B
      1403/10/09 5,180 5,000 5,180 5,070 (1.36) 850 4M 22B
      1403/10/08 5,080 5,000 5,160 5,140 2.59 2,256 8M 39B
      1403/10/05 5,090 4,970 5,180 5,010 (2.15) 1,604 7M 33B
      1403/10/04 5,140 5,010 5,270 5,120 (0.78) 1,675 11M 56B
      1403/10/03 5,120 5,090 5,300 5,160 0.19 2,827 12M 61B
      1403/10/02 5,240 5,150 5,270 5,150 (2.83) 1,628 16M 84B
      1403/10/01 5,190 5,190 5,380 5,300 1.34 1,390 4M 23B
      1403/09/28 5,200 5,200 5,440 5,230 (2.43) 4,980 11M 55B
      1403/09/27 5,340 5,330 5,500 5,360 (2.37) 1,743 11M 57B
      1403/09/26 5,480 5,280 5,530 5,490 2.23 2,753 42M 229B
      1403/09/25 5,400 5,270 5,400 5,370 2.29 2,381 26M 139B
      1403/09/24 5,240 5,160 5,250 5,250 2.96 2,026 8M 42B
      1403/09/21 5,000 4,965 5,158 5,099 1.82 1,938 35M 177B
      1403/09/20 5,009 4,900 5,028 5,008 2.58 1,911 38M 188B
      1403/09/19 4,728 4,728 4,884 4,882 2.95 690 5M 26B
      1403/09/18 4,724 4,640 4,830 4,742 (0.79) 1,015 14M 69B
      1403/09/17 4,840 4,726 4,882 4,780 (1.85) 938 6M 31B
      1403/09/14 4,771 4,771 4,970 4,870 0.0 2,066 8M 41B
      1403/09/13 4,882 4,743 4,882 4,870 2.74 1,580 15M 73B
      1403/09/12 4,561 4,561 4,743 4,740 2.93 1,059 6M 30B
      1403/09/11 4,600 4,528 4,679 4,605 (1.35) 604 5M 23B
      1403/09/10 4,770 4,607 4,840 4,668 (1.71) 1,221 11M 51B
      1403/09/07 4,800 4,652 4,837 4,749 (0.96) 1,181 9M 42B
      1403/09/06 4,979 4,733 4,979 4,795 (1.72) 1,822 17M 81B
      1403/09/05 4,760 4,760 4,906 4,879 2.41 1,683 18M 86B
      1403/09/04 4,830 4,718 4,830 4,764 1.28 1,958 23M 108B
      1403/09/03 4,659 4,582 4,718 4,704 2.69 1,299 14M 68B
      1403/08/30 4,581 4,581 4,581 4,581 2.99 1,411 40M 185B
      1403/08/29 4,448 4,448 4,448 4,448 2.99 422 7M 30B
      1403/08/28 4,319 4,319 4,319 4,319 2.98 388 6M 26B
      1403/08/27 4,280 4,280 4,280 4,194 0.91 416 1M 5B
      1403/08/26 4,265 4,265 4,265 4,156 0.36 216 430K 2B
      1403/08/23 4,099 4,061 4,146 4,141 2.86 777 13M 52B
      1403/08/22 3,903 3,903 4,088 4,026 0.55 611 3M 14B
      1403/08/21 4,106 3,910 4,108 4,004 0.38 963 7M 30B
      1403/08/20 3,895 3,895 3,990 3,989 2.97 545 8M 33B
      1403/08/19 3,840 3,840 3,878 3,874 2.87 577 4M 15B
      1403/08/16 3,676 3,669 3,884 3,766 (0.42) 481 2M 7B
      1403/08/15 3,675 3,674 3,855 3,782 (0.05) 294 584K 2B
      1403/08/14 3,739 3,738 3,870 3,784 (1.79) 575 2M 9B
      1403/08/13 3,812 3,785 3,820 3,853 (1.26) 350 2M 6B
      1403/08/12 3,926 3,820 4,023 3,902 (0.1) 540 1M 6B
      1403/08/09 3,912 3,815 3,926 3,906 2.47 643 5M 19B
      1403/08/08 3,880 3,880 3,880 3,812 1.19 374 2M 6B
      1403/08/07 3,863 3,863 3,863 3,767 0.43 289 588K 2B
      1403/08/06 3,854 3,854 3,854 3,751 0.24 299 327K 1B
      1403/08/05 3,660 3,660 3,812 3,742 1.11 437 2M 6B
      1403/08/02 3,690 3,636 3,700 3,701 (1.25) 364 2M 6B
      1403/08/01 3,693 3,691 3,820 3,748 (1.47) 455 3M 10B
      1403/07/30 3,800 3,791 3,840 3,804 (2.66) 636 3M 13B
      1403/07/29 3,876 3,872 3,900 3,908 (2.08) 355 3M 10B
      1403/07/28 4,032 3,965 4,033 3,991 (2.35) 578 3M 14B
      1403/07/25 4,032 4,032 4,149 4,087 (1.66) 463 2M 9B
      1403/07/24 4,198 4,090 4,198 4,156 (1.42) 377 2M 7B
      1403/07/23 4,318 4,208 4,333 4,216 (2.81) 560 4M 18B
      1403/07/22 4,345 4,317 4,475 4,338 (2.52) 599 5M 20B
      1403/07/21 4,454 4,279 4,454 4,450 2.89 1,606 5M 21B
      1403/07/18 4,270 4,270 4,333 4,325 0.79 800 3M 13B
      1403/07/17 4,257 4,257 4,299 4,291 (0.14) 401 1M 5B
      1403/07/16 4,290 4,290 4,376 4,297 (0.83) 1,861 7M 29B
      1403/07/15 4,290 4,290 4,290 4,333 0.0 15 40K 171M
      1403/07/14 4,291 4,291 4,291 4,333 (0.02) 28 101K 433M
      1403/07/11 4,292 4,292 4,292 4,334 (0.02) 17 46K 197M
      1403/07/10 4,313 4,313 4,349 4,335 (0.48) 198 2M 7B
      1403/07/09 4,366 4,350 4,396 4,356 (0.84) 439 3M 14B
      1403/07/08 4,389 4,389 4,433 4,393 (0.9) 627 6M 26B
      1403/07/07 4,419 4,419 4,419 4,433 (0.67) 105 2M 10B
      1403/07/04 4,550 4,415 4,550 4,463 (1.7) 710 5M 21B
      1403/07/03 4,564 4,480 4,586 4,540 1.95 824 6M 25B
      1403/07/02 4,337 4,337 4,466 4,453 2.70 807 8M 37B
      1403/07/01 4,336 4,300 4,336 4,336 2.99 521 5M 22B
      1403/06/28 4,280 4,280 4,280 4,210 1.30 282 2M 7B
      1403/06/27 4,188 4,101 4,214 4,156 1.56 388 2M 8B
      1403/06/26 4,050 4,050 4,170 4,092 0.54 413 1M 6B
      1403/06/25 4,068 4,068 4,140 4,070 (2.93) 696 9M 38B
      1403/06/24 4,279 4,160 4,279 4,193 (0.12) 466 2M 10B
      1403/06/21 4,157 4,157 4,261 4,198 0.99 511 2M 10B
      1403/06/20 4,150 4,140 4,246 4,157 0.78 489 2M 7B
      1403/06/19 4,150 4,003 4,198 4,125 0.34 575 2M 10B
      1403/06/18 4,082 4,051 4,114 4,111 2.90 763 11M 44B
      1403/06/17 4,033 4,001 4,033 3,995 2.02 474 3M 10B
      1403/06/13 3,980 3,980 3,980 3,916 0.36 288 692K 3B
      1403/06/11 3,959 3,959 3,959 3,902 0.52 300 1M 4B
      1403/06/10 3,894 3,870 3,895 3,882 1.65 406 3M 13B
      1403/06/07 3,800 3,800 3,869 3,819 0.66 480 1M 6B
      1403/06/06 3,789 3,789 3,841 3,794 0.18 633 840K 3B
      1403/06/05 3,847 3,787 3,847 3,787 0.37 396 2M 6B
      1403/06/03 3,790 3,790 3,823 3,773 0.64 502 1M 5B
      1403/05/31 3,785 3,716 3,787 3,749 0.97 579 2M 9B
      1403/05/30 3,740 3,700 3,740 3,713 1.25 387 3M 10B
      1403/05/29 3,720 3,720 3,720 3,667 0.52 142 1M 4B
      1403/05/28 3,709 3,709 3,709 3,648 0.30 227 637K 2B
      1403/05/27 3,701 3,701 3,701 3,637 0.22 267 462K 2B
      1403/05/24 3,590 3,588 3,659 3,629 0.17 281 783K 3B
      1403/05/23 3,595 3,595 3,610 3,623 (0.22) 310 945K 3B
      1403/05/22 3,614 3,612 3,632 3,631 (0.47) 308 2M 8B
      1403/05/21 3,682 3,610 3,682 3,648 0.05 434 1M 5B
      1403/05/20 3,647 3,647 3,673 3,646 0.25 399 1M 4B
      1403/05/16 3,576 3,575 3,647 3,637 0.72 363 3M 11B
      1403/05/15 3,615 3,581 3,615 3,611 (0.17) 325 881K 3B
      1403/05/14 3,607 3,607 3,665 3,617 (0.71) 492 1M 5B
      1403/05/13 3,726 3,622 3,799 3,643 (5.45) 692 4M 13B
      1403/05/10 3,990 3,774 3,990 3,853 (4.01) 508 2M 9B
      1403/05/09 4,001 4,001 4,079 4,014 (0.62) 542 2M 7B
      1403/05/08 4,080 4,010 4,168 4,039 (1.22) 534 2M 8B
      1403/05/06 4,062 4,052 4,148 4,089 (1.11) 556 717K 3B
      1403/05/03 4,199 4,091 4,210 4,135 0.76 475 1M 4B
      1403/05/02 3,870 3,870 4,144 4,104 4.96 954 6M 25B
      1403/05/01 3,971 3,890 3,971 3,910 (1.56) 561 2M 8B
      1403/04/31 4,000 3,912 4,000 3,972 (1.05) 457 1M 6B
      1403/04/30 3,995 3,995 4,088 4,014 (0.4) 483 3M 11B
      1403/04/27 4,022 3,990 4,100 4,030 (0.05) 517 2M 7B
      1403/04/24 4,010 4,010 4,080 4,032 0.12 422 785K 3B
      1403/04/23 4,015 4,000 4,130 4,027 (0.54) 403 838K 3B
      1403/04/20 4,064 4,013 4,150 4,049 (1.1) 525 2M 6B
      1403/04/19 4,131 4,051 4,214 4,094 (1.47) 522 902K 4B
      1403/04/18 4,216 4,131 4,237 4,155 (1.45) 1,273 1M 5B
      1403/04/17 4,430 4,181 4,430 4,216 0.36 951 4M 17B
      1403/04/16 4,202 4,100 4,202 4,201 5.95 668 5M 19B
      1403/04/13 4,070 3,936 4,070 3,965 (0.3) 414 722K 3B
      1403/04/12 3,822 3,822 4,068 3,977 3.27 365 745K 3B
      1403/04/11 3,807 3,807 3,949 3,851 0.16 428 515K 2B
      1403/04/10 3,990 3,807 4,006 3,845 (5.01) 864 3M 12B
      1403/04/09 3,980 3,980 4,130 4,048 2.07 515 755K 3B
      1403/04/06 3,920 3,904 3,970 3,966 1.88 387 488K 2B
      1403/04/04 3,809 3,809 3,896 3,893 1.91 394 1M 5B
      1403/04/03 3,805 3,796 3,919 3,820 (0.75) 477 2M 7B
      1403/04/02 3,878 3,800 3,878 3,849 1.24 547 2M 8B
      1403/03/30 3,755 3,755 3,808 3,802 1.82 556 5M 19B
      1403/03/29 3,755 3,698 3,780 3,734 (0.56) 521 2M 8B
      1403/03/27 3,745 3,744 3,829 3,755 (1.7) 433 1M 5B
      1403/03/26 3,873 3,818 3,874 3,820 (1.93) 567 5M 19B
      1403/03/23 3,931 3,875 3,931 3,895 (1.44) 445 1M 4B
      1403/03/22 4,050 3,931 4,050 3,952 (1.0) 519 2M 8B
      1403/03/21 3,906 3,906 4,003 3,992 1.63 370 970K 4B
      1403/03/20 3,901 3,901 3,966 3,928 (1.31) 493 1M 5B
      1403/03/19 4,099 3,973 4,099 3,980 (1.83) 627 2M 9B
      1403/03/16 4,100 4,049 4,130 4,054 (1.86) 555 3M 12B
      1403/03/13 4,110 4,110 4,197 4,131 (1.03) 404 2M 9B
      1403/03/12 4,245 4,163 4,245 4,174 0.26 504 1M 6B
      1403/03/09 4,167 4,093 4,167 4,163 1.88 358 518K 2B
      1403/03/08 4,035 4,035 4,093 4,086 1.82 427 1M 4B
      1403/03/07 4,086 4,004 4,100 4,013 (1.76) 618 2M 9B
      1403/03/06 4,153 4,083 4,153 4,085 (1.94) 2,073 11M 45B
      1403/03/05 4,165 4,153 4,264 4,166 (1.68) 594 2M 9B
      1403/03/01 4,170 4,155 4,265 4,237 1.32 468 1M 5B
      1403/02/30 4,313 4,155 4,337 4,182 (4.37) 1,780 11M 45B
      1403/02/29 4,454 4,330 4,454 4,373 0.32 914 2M 10B
      1403/02/26 4,338 4,301 4,446 4,359 0.48 2,115 3M 15B
      1403/02/25 4,449 4,314 4,449 4,338 0.25 1,178 2M 10B
      1403/02/24 4,412 4,285 4,412 4,327 (2.85) 1,232 3M 14B
      1403/02/23 4,490 4,411 4,520 4,454 (1.24) 928 3M 15B
      1403/02/22 4,485 4,485 4,580 4,510 (0.49) 899 3M 12B
      1403/02/19 4,560 4,504 4,589 4,532 (1.26) 769 5M 23B
      1403/02/18 4,481 4,470 4,707 4,590 2.39 1,275 6M 25B
      1403/02/17 4,501 4,459 4,538 4,483 (2.01) 1,187 5M 24B
      1403/02/16 4,601 4,550 4,639 4,575 (0.5) 893 2M 11B
      1403/02/12 4,567 4,567 4,650 4,598 0.11 738 2M 11B
      1403/02/11 4,725 4,557 4,725 4,593 (2.01) 1,097 5M 22B
      1403/02/10 4,748 4,633 4,798 4,687 (0.93) 1,082 5M 26B
      1403/02/09 4,782 4,692 4,782 4,731 (1.46) 903 2M 11B
      1403/02/08 4,786 4,785 4,838 4,801 0.0 890 2M 10B
      1403/02/05 4,765 4,765 4,840 4,801 (0.02) 888 3M 14B
      1403/02/04 4,825 4,765 4,870 4,802 (0.52) 868 3M 16B
      1403/02/03 4,795 4,742 4,876 4,827 0.90 932 3M 12B
      1403/02/02 4,797 4,742 4,800 4,784 0.91 1,089 5M 26B
      1403/02/01 4,621 4,621 4,784 4,741 3.04 1,381 8M 40B
      1403/01/29 4,615 4,538 4,615 4,601 0.68 685 2M 9B
      1403/01/25 5,100 4,970 5,110 4,980 (4.78) 1,760 11M 56B
      1403/01/21 5,260 5,210 5,280 5,230 0.0 983 5M 24B
      1403/01/20 5,150 5,070 5,310 5,230 3.36 1,592 6M 33B
      1403/01/19 4,920 4,920 5,160 5,060 1.00 1,536 6M 28B
      1403/01/18 5,240 4,960 5,290 5,010 (4.02) 1,999 12M 61B
      1403/01/15 5,290 5,180 5,290 5,220 0.58 1,561 4M 20B
      1403/01/14 5,300 5,130 5,300 5,190 (2.63) 1,202 4M 19B
      1403/01/11 5,200 5,200 5,410 5,330 1.91 1,967 9M 47B
      1403/01/08 5,220 5,180 5,290 5,230 0.19 1,431 4M 22B
      1403/01/07 5,300 5,160 5,300 5,220 (0.76) 1,146 2M 10B
      1403/01/06 5,340 5,200 5,390 5,260 0.19 1,631 5M 28B
      1403/01/05 5,150 5,150 5,340 5,250 2.92 1,632 7M 36B
      1402/12/28 5,046 5,008 5,124 5,101 2.35 1,357 4M 20B
      1402/12/27 4,980 4,940 5,013 4,984 1.05 1,067 3M 15B
      1402/12/26 4,910 4,901 5,010 4,932 0.45 1,537 3M 17B
      1402/12/23 4,950 4,880 4,970 4,910 (1.21) 1,725 6M 30B
      1402/12/22 5,050 4,930 5,050 4,970 0.20 1,698 3M 16B
      1402/12/21 4,990 4,930 5,010 4,960 (1.0) 1,818 4M 18B
      1402/12/20 5,010 4,980 5,090 5,010 (0.38) 461 1M 7B
      1402/12/16 4,996 4,996 5,090 5,029 (1.28) 1,420 3M 18B
      1402/12/15 4,990 4,990 5,160 5,094 0.32 1,308 3M 13B
      1402/12/14 5,100 5,020 5,140 5,078 (1.42) 1,254 3M 14B
      1402/12/13 5,128 5,050 5,229 5,151 2.06 1,625 4M 23B
      1402/12/12 4,940 4,940 5,110 5,047 0.94 1,544 3M 16B
      1402/12/09 4,930 4,930 5,050 5,000 1.21 1,480 3M 15B
      1402/12/08 4,930 4,910 5,030 4,940 (1.2) 1,192 3M 14B
      1402/12/07 5,050 4,910 5,170 5,000 (2.91) 1,558 9M 46B
      1402/12/05 5,290 5,040 5,320 5,150 (2.2) 2,342 9M 46B
      1402/12/02 5,249 5,150 5,315 5,266 4.03 2,962 18M 94B
      1402/12/01 4,905 4,890 5,138 5,062 3.43 2,922 16M 80B
      1402/11/30 4,935 4,879 4,935 4,894 0.10 1,398 4M 17B
      1402/11/29 4,857 4,857 4,940 4,889 0.04 1,245 2M 11B
      1402/11/28 4,949 4,853 4,949 4,887 (0.14) 1,483 3M 16B
      1402/11/25 4,888 4,872 4,958 4,894 (0.37) 4,207 4M 17B
      1402/11/24 4,915 4,882 4,969 4,912 (0.26) 2,408 4M 18B
      1402/11/23 4,985 4,879 4,995 4,925 (1.24) 2,696 6M 30B
      1402/11/21 4,968 4,953 5,019 4,987 (0.02) 1,409 2M 10B
      1402/11/18 4,999 4,949 5,046 4,988 0.79 4,669 8M 42B
      1402/11/17 4,951 4,927 4,994 4,949 (0.08) 2,129 5M 27B
      1402/11/16 4,941 4,931 4,985 4,953 (0.48) 1,855 4M 20B
      1402/11/15 4,965 4,940 5,050 4,977 (0.26) 1,656 3M 15B
      1402/11/14 4,960 4,960 5,017 4,990 1.01 1,628 5M 22B
      1402/11/11 4,930 4,870 5,090 4,940 (1.0) 2,170 8M 42B
      1402/11/10 5,070 4,900 5,140 4,990 (2.35) 5,504 8M 39B
      1402/11/09 5,190 5,050 5,190 5,110 (0.78) 2,551 4M 21B
      1402/11/08 5,180 5,090 5,250 5,150 0.59 2,578 4M 23B
      1402/11/07 5,090 5,050 5,170 5,120 0.39 1,585 3M 17B
      1402/11/04 5,010 5,010 5,190 5,100 0.59 1,369 3M 13B
      1402/11/03 5,090 4,990 5,140 5,070 (1.17) 1,977 8M 41B
      1402/11/02 5,170 5,060 5,240 5,130 0.20 2,032 4M 23B
      1402/11/01 5,110 5,020 5,260 5,120 (0.97) 2,517 9M 46B
      1402/10/30 5,230 5,080 5,320 5,170 (1.15) 1,365 3M 18B
      1402/10/27 5,160 5,150 5,280 5,230 0.58 1,795 4M 21B
      1402/10/26 5,220 5,130 5,260 5,200 (1.52) 2,501 7M 38B
      1402/10/25 5,300 5,220 5,330 5,280 (0.56) 2,102 6M 31B
      1402/10/24 5,310 5,290 5,350 5,310 0.19 2,073 4M 22B
      1402/10/23 5,290 5,270 5,340 5,300 0.0 2,528 6M 32B
      1402/10/20 5,280 5,250 5,360 5,300 0.0 2,024 5M 29B
      1402/10/19 5,310 5,270 5,340 5,300 (0.56) 2,001 4M 23B
      1402/10/18 5,390 5,290 5,400 5,330 (1.11) 2,220 8M 45B
      1402/10/17 5,390 5,330 5,480 5,390 (0.37) 1,915 5M 29B
      1402/10/16 5,320 5,310 5,480 5,410 1.31 1,968 7M 40B
      1402/10/13 5,350 5,300 5,430 5,340 (0.56) 1,773 4M 21B
      1402/10/12 5,340 5,320 5,430 5,370 (0.92) 1,932 5M 25B
      1402/10/11 5,420 5,300 5,490 5,420 (0.37) 5,741 12M 65B
      1402/10/10 5,360 5,360 5,490 5,440 0.74 2,462 6M 33B
      1402/10/09 5,330 5,330 5,470 5,400 0.93 2,137 5M 26B
      1402/10/06 5,470 5,300 5,470 5,350 (1.29) 9,539 10M 51B
      1402/10/05 5,500 5,340 5,500 5,420 (2.17) 3,446 9M 46B
      1402/10/04 5,560 5,490 5,620 5,540 (1.42) 3,036 11M 59B
      1402/10/03 5,640 5,570 5,750 5,620 (0.71) 2,629 8M 43B
      1402/10/02 5,550 5,550 5,760 5,660 1.80 3,529 13M 74B
      1402/09/29 5,540 5,520 5,590 5,560 0.0 1,609 4M 24B
      1402/09/28 5,580 5,540 5,620 5,560 (1.24) 1,969 7M 41B
      1402/09/27 5,500 5,490 5,720 5,630 3.30 3,439 15M 85B
      1402/09/25 5,420 5,390 5,500 5,450 0.18 2,165 9M 48B
      1402/09/22 5,350 5,350 5,530 5,440 (0.73) 1,673 4M 22B
      1402/09/21 5,520 5,420 5,540 5,480 0.55 2,025 6M 33B
      1402/09/20 5,470 5,420 5,550 5,450 (0.55) 2,422 8M 45B
      1402/09/19 5,570 5,440 5,570 5,480 (0.18) 2,127 5M 26B
      1402/09/18 5,420 5,410 5,570 5,490 0.37 2,563 11M 62B
      1402/09/15 5,520 5,420 5,600 5,470 (2.15) 2,343 9M 52B
      1402/09/14 5,470 5,470 5,670 5,590 0.72 2,503 9M 49B
      1402/09/13 5,580 5,450 5,680 5,550 0.0 3,827 19M 106B
      1402/09/12 5,380 5,360 5,690 5,550 1.83 4,150 21M 117B
      1402/09/11 5,520 5,380 5,550 5,450 (0.91) 3,981 16M 88B
      1402/09/08 5,460 5,420 5,590 5,500 1.85 2,761 12M 68B
      1402/09/07 5,220 5,220 5,490 5,400 0.75 2,823 11M 61B
      1402/09/06 5,380 5,300 5,410 5,360 (0.19) 2,594 7M 39B
      1402/09/05 5,490 5,290 5,490 5,370 (0.19) 2,915 11M 58B
      1402/09/04 5,200 5,140 5,400 5,380 4.47 4,903 26M 141B
      1402/09/01 5,190 5,100 5,220 5,150 0.59 2,257 5M 26B
      1402/08/30 5,100 5,080 5,170 5,120 0.0 2,796 7M 34B
      1402/08/29 5,220 5,070 5,220 5,120 (1.54) 2,314 5M 24B
      1402/08/28 5,220 5,140 5,260 5,200 (0.38) 1,970 5M 24B
      1402/08/27 5,290 5,190 5,290 5,220 0.77 1,968 5M 26B
      1402/08/24 5,210 5,130 5,300 5,180 (1.52) 5,536 10M 53B
      1402/08/23 5,290 5,200 5,340 5,260 (1.68) 2,705 4M 24B
      1402/08/22 5,360 5,290 5,440 5,350 (0.19) 2,482 6M 32B
      1402/08/21 5,350 5,300 5,440 5,360 (0.56) 2,231 7M 38B
      1402/08/20 5,360 5,320 5,480 5,390 (0.92) 2,205 6M 30B
      1402/08/17 5,510 5,380 5,530 5,440 (0.91) 2,102 6M 34B
      1402/08/16 5,470 5,420 5,610 5,490 0.73 2,686 12M 64B
      1402/08/15 5,430 5,350 5,520 5,450 1.11 3,254 19M 106B
      1402/08/14 5,190 5,140 5,410 5,390 4.46 4,232 35M 188B
      1402/08/13 5,060 5,060 5,240 5,160 2.79 2,133 4M 22B
      1402/08/10 5,080 4,960 5,130 5,020 (3.09) 2,224 5M 27B
      1402/08/09 5,240 5,080 5,290 5,180 0.78 2,249 5M 24B
      1402/08/08 5,010 5,010 5,250 5,140 2.59 2,712 9M 45B
      1402/08/07 4,910 4,910 5,060 5,010 1.42 2,214 5M 26B
      1402/08/06 5,110 4,930 5,120 4,940 (4.63) 3,858 22M 109B
      1402/08/03 5,180 5,100 5,240 5,180 0.39 2,304 4M 23B
      1402/08/02 5,280 5,090 5,300 5,160 (2.64) 2,845 9M 45B
      1402/08/01 5,360 5,280 5,380 5,300 (1.67) 2,507 10M 51B
      1402/07/30 5,330 5,320 5,450 5,390 0.37 2,442 6M 32B
      1402/07/29 5,360 5,320 5,460 5,370 0.56 2,357 6M 30B
      1402/07/26 5,400 5,250 5,490 5,340 (2.91) 2,702 9M 46B
      1402/07/25 5,550 5,430 5,590 5,500 (0.18) 2,907 8M 46B
      1402/07/24 5,400 5,400 5,550 5,510 1.47 2,808 8M 44B
      1402/07/23 5,450 5,350 5,600 5,430 (1.27) 2,938 8M 45B
      1402/07/22 5,700 5,460 5,700 5,500 (4.18) 3,893 13M 69B
      1402/07/19 5,770 5,660 5,880 5,740 0.88 2,460 5M 27B
      1402/07/18 5,600 5,600 5,760 5,690 (0.7) 3,328 8M 43B
      1402/07/17 5,480 5,480 5,860 5,730 0.35 4,105 13M 74B
      1402/07/16 5,900 5,700 5,910 5,710 (4.83) 5,526 22M 124B
      1402/07/15 6,110 5,900 6,160 6,000 (2.6) 5,219 14M 81B
      1402/07/12 6,300 6,100 6,300 6,160 (1.28) 4,553 11M 67B
      1402/07/10 6,100 6,050 6,380 6,240 1.13 5,440 14M 87B
      1402/07/09 6,350 6,100 6,350 6,170 (3.59) 8,028 19M 116B
      1402/07/08 6,550 6,310 6,580 6,400 (2.74) 9,814 19M 119B
      1402/07/05 6,620 6,520 6,630 6,580 (0.6) 5,630 14M 95B
      1402/07/04 6,690 6,600 6,690 6,620 (1.63) 6,288 13M 87B
      1402/07/03 6,840 6,660 6,840 6,730 (0.88) 6,207 10M 69B
      1402/07/01 6,820 6,760 6,840 6,790 (0.29) 5,464 8M 56B
      1402/06/29 6,820 6,780 6,850 6,810 (0.44) 4,658 11M 75B
      1402/06/28 6,900 6,800 6,920 6,840 (0.58) 5,436 10M 68B
      1402/06/27 6,880 6,840 6,960 6,880 (0.29) 8,359 14M 93B
      1402/06/26 6,890 6,870 6,950 6,900 (0.29) 8,632 20M 137B
      1402/06/22 6,900 6,890 6,970 6,920 0.0 6,426 13M 92B
      1402/06/21 6,940 6,880 6,970 6,920 (0.43) 9,607 16M 112B
      1402/06/20 6,990 6,920 7,000 6,950 (0.14) 9,103 16M 111B
      1402/06/19 6,920 6,910 7,100 6,960 0.14 14,106 20M 142B
      1402/06/18 7,020 6,800 7,170 6,950 (1.7) 23,039 38M 267B
      1402/06/14 7,120 7,030 7,170 7,070 (0.42) 19,337 31M 219B
      1402/06/13 7,080 7,060 7,200 7,100 0.28 13,735 23M 162B
      1402/06/12 7,100 7,050 7,150 7,080 (0.56) 15,549 23M 166B
      1402/06/11 7,210 7,050 7,290 7,120 (0.97) 18,536 33M 238B
      1402/06/08 7,080 7,060 7,330 7,190 0.56 88,913 56M 405B
      1402/06/07 7,080 7,060 7,280 7,150 (0.28) 50,478 46M 326B
      1402/06/06 7,230 7,060 7,390 7,170 (2.05) 72,408 68M 489B
      1402/06/05 7,410 7,200 7,490 7,320 0.14 62,523 92M 671B
      1402/06/04 7,300 7,230 7,400 7,310 2.24 51,308 71M 522B
      1402/06/01 7,130 7,040 7,320 7,150 (3.51) 144,490 129M 923B
      1402/05/31 7,490 7,390 7,550 7,410 (4.63) 133,271 105M 776B
      1402/05/30 7,880 7,560 7,880 7,770 3.46 353,293 362M 3T
      1402/05/29 7,510 7,510 7,510 7,510 4.89 4,951 25M 185B
      1402/05/28 7,160 7,160 7,160 7,160 4.95 2,400 6M 43B
      1402/05/25 8,304 6,455 8,304 6,822 582.20 1,522,626 847M 6T
      💹
      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