یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س صنایع آگاه1-بخشی

      پتروآگاه(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 38,320 37,894 39,989 38,343 (1.85) 951 11M 424B
      1405/06/28 41,000 38,773 41,000 39,065 (2.27) 873 5M 205B
      1405/06/25 39,902 39,322 40,731 39,972 0.58 738 5M 203B
      1405/06/24 38,740 38,740 39,902 39,740 2.58 714 9M 363B
      1405/06/23 40,549 38,536 40,549 38,740 (2.47) 969 5M 188B
      1405/06/22 39,884 38,761 39,884 39,721 2.58 650 7M 284B
      1405/06/21 38,747 37,621 38,747 38,723 2.93 566 4M 170B
      1405/06/18 36,651 36,651 37,741 37,619 2.67 703 2M 92B
      1405/06/17 36,400 36,400 36,651 36,642 2.97 131 3M 106B
      1405/06/16 35,583 35,101 35,586 35,584 2.99 160 611K 22B
      1405/06/15 34,499 33,747 34,743 34,550 2.42 336 2M 68B
      1405/06/14 33,828 33,301 33,912 33,732 2.45 456 1M 35B
      1405/06/11 32,637 32,637 33,630 32,925 (2.14) 584 3M 112B
      1405/06/10 34,119 33,085 35,008 33,646 (1.35) 562 4M 136B
      1405/06/09 34,430 33,998 35,098 34,108 (1.66) 696 6M 210B
      1405/06/08 34,089 34,089 34,900 34,682 1.78 602 2M 67B
      1405/06/07 34,089 34,089 34,900 34,682 1.78 602 2M 67B
      1405/06/04 33,999 33,270 34,155 34,077 2.76 524 6M 206B
      1405/06/03 33,190 32,530 33,206 33,161 2.86 572 6M 215B
      1405/06/02 31,778 31,776 32,700 32,239 (1.58) 521 2M 74B
      1405/06/01 32,500 31,353 32,965 32,755 1.71 718 17M 543B
      1405/05/31 31,452 31,452 32,248 32,204 2.85 557 14M 436B
      1405/05/28 31,104 31,104 31,962 31,311 (2.35) 489 4M 113B
      1405/05/27 32,118 31,185 32,118 32,065 2.83 1,931 21M 661B
      1405/05/26 31,183 31,183 31,183 31,183 3.00 206 9M 294B
      1405/05/25 29,706 29,706 30,499 30,275 0.34 556 5M 142B
      1405/05/24 30,349 29,999 30,470 30,171 (0.19) 373 2M 66B
      1405/05/21 31,109 30,118 31,109 30,227 0.02 420 2M 53B
      1405/05/20 31,109 30,118 31,109 30,227 0.02 420 2M 53B
      1405/05/19 30,000 29,701 30,700 30,221 (1.3) 511 3M 94B
      1405/05/18 31,374 29,548 31,374 30,619 0.52 687 7M 203B
      1405/05/17 30,461 30,461 30,461 30,461 3.00 117 6M 175B
      1405/05/14 29,574 29,574 29,574 29,574 3.00 145 10M 302B
      1405/05/13 28,792 28,159 28,803 28,713 2.67 723 12M 344B
      1405/05/12 28,792 28,159 28,803 28,713 2.67 723 12M 344B
      1405/05/11 28,031 27,551 28,031 27,965 2.76 357 24M 683B
      1405/05/10 28,198 27,105 28,198 27,215 (2.52) 213 487K 13B
      1405/05/07 27,945 27,113 28,689 27,918 (0.09) 201 815K 23B
      1405/05/06 27,944 27,944 27,944 27,944 3.00 85 524K 15B
      1405/05/05 27,411 26,675 27,411 27,131 1.95 288 2M 61B
      1405/05/04 26,625 25,881 26,625 26,613 2.95 92 1M 37B
      1405/05/03 26,009 25,750 26,388 25,850 (0.47) 879 3M 67B
      1405/04/31 26,968 25,807 26,968 25,973 (1.81) 527 7M 175B
      1405/04/30 26,456 25,721 26,464 26,452 2.95 618 5M 123B
      1405/04/29 25,510 25,508 25,897 25,694 2.19 488 2M 61B
      1405/04/28 24,920 24,919 25,423 25,143 (2.13) 1,778 5M 120B
      1405/04/27 25,750 25,653 25,890 25,689 (2.86) 763 4M 110B
      1405/04/24 27,450 26,339 27,450 26,446 (1.07) 502 780K 21B
      1405/04/23 26,730 26,730 26,998 26,733 (2.99) 374 6M 153B
      1405/04/22 27,556 27,556 28,000 27,556 (3.0) 206 7M 189B
      1405/04/21 28,408 28,408 28,960 28,408 (3.0) 536 4M 108B
      1405/04/20 29,285 29,285 29,623 29,286 (2.99) 333 5M 158B
      1405/04/17 30,675 28,889 30,675 30,190 1.37 1,152 11M 320B
      1405/04/16 29,782 29,782 29,782 29,782 3.00 37 154K 5B
      1405/04/15 28,246 27,750 28,959 28,915 2.84 411 6M 168B
      1405/04/14 28,246 27,750 28,959 28,915 2.84 411 6M 168B
      1405/04/13 28,246 27,750 28,959 28,915 2.84 411 6M 168B
      1405/04/10 28,246 27,750 28,959 28,915 2.84 411 6M 168B
      1405/04/09 28,040 26,734 28,246 28,116 2.52 520 3M 85B
      1405/04/08 27,895 26,669 27,895 27,424 0.70 515 3M 70B
      1405/04/07 27,232 27,232 27,641 27,233 (3.0) 370 6M 158B
      1405/04/06 28,200 27,500 28,251 28,074 2.17 971 7M 203B
      1405/04/03 27,521 27,103 27,521 27,479 2.84 800 8M 221B
      1405/04/01 26,679 26,678 27,190 26,720 (2.85) 620 9M 235B
      1405/03/31 28,300 27,338 28,300 27,503 (2.41) 812 8M 210B
      1405/03/30 29,192 27,500 29,192 28,183 (0.56) 1,467 12M 334B
      1405/03/27 28,459 27,000 28,459 28,342 2.57 1,577 19M 536B
      1405/03/26 27,631 27,631 27,631 27,631 3.00 115 5M 138B
      1405/03/25 26,827 26,827 26,827 26,827 3.00 43 74K 2B
      1405/03/24 26,046 26,046 26,046 26,046 3.00 76 4M 114B
      1405/03/23 25,288 25,288 25,288 25,288 3.00 138 3M 87B
      1405/03/20 24,566 24,193 24,566 24,552 2.94 987 6M 143B
      1404/12/09 23,457 23,457 24,368 23,798 (0.22) 69 920K 22B
      1404/12/06 23,420 23,154 24,200 23,851 1.39 264 3M 66B
      1404/12/05 23,303 23,002 24,020 23,523 (0.75) 394 823K 19B
      1404/12/04 24,187 23,303 24,362 23,701 0.18 686 1M 33B
      1404/12/03 23,673 23,649 24,284 23,659 (2.96) 349 767K 18B
      1404/12/02 24,900 24,380 24,900 24,380 (2.98) 249 2M 45B
      1404/11/29 25,830 25,030 26,210 25,130 (2.6) 692 3M 80B
      1404/11/28 26,180 25,660 26,180 25,800 (0.27) 364 541K 14B
      1404/11/27 25,580 25,500 26,580 25,870 (1.33) 365 889K 23B
      1404/11/26 26,320 26,220 26,700 26,220 (3.0) 182 1M 32B
      1404/11/25 27,200 25,810 27,200 27,030 2.35 544 20M 552B
      1404/11/21 26,250 26,000 26,910 26,410 0.99 316 1M 29B
      1404/11/20 26,780 25,710 26,780 26,150 (1.25) 709 4M 104B
      1404/11/19 26,900 26,100 26,900 26,480 1.38 607 7M 194B
      1404/11/18 26,120 26,120 26,120 26,120 3.00 80 853K 22B
      1404/11/14 25,560 24,860 25,580 25,360 2.09 611 6M 151B
      1404/11/13 24,840 24,610 24,840 24,840 2.99 133 6M 146B
      1404/11/12 23,410 23,410 24,640 24,120 0.79 625 10M 230B
      1404/11/11 24,030 23,720 24,400 23,930 (2.13) 527 6M 142B
      1404/11/08 24,400 24,400 25,160 24,450 (2.78) 893 16M 384B
      1404/11/07 25,150 25,150 25,150 25,150 (2.97) 106 4M 105B
      1404/11/06 25,920 25,920 25,920 25,920 (2.99) 99 489K 13B
      1404/11/05 26,720 26,720 26,720 26,720 (2.98) 153 3M 70B
      1404/11/04 27,470 27,450 27,940 27,540 (2.65) 735 6M 165B
      1404/11/01 28,050 28,050 28,500 28,290 (1.22) 893 4M 118B
      1404/10/30 28,970 27,910 29,040 28,640 (0.31) 840 7M 199B
      1404/10/29 29,480 28,040 29,480 28,730 (0.42) 1,209 10M 296B
      1404/10/28 28,470 28,370 29,430 28,850 (0.1) 2,107 58M 2T
      1404/10/24 28,880 28,880 28,880 28,880 (2.99) 134 732K 21B
      1404/10/23 30,800 29,030 30,800 29,770 (0.5) 1,135 7M 217B
      1404/10/22 29,930 29,470 29,930 29,920 2.96 206 5M 137B
      1404/10/21 28,430 28,100 29,350 29,060 1.96 1,185 10M 287B
      1404/10/20 27,300 27,240 28,920 28,500 1.50 982 8M 217B
      1404/10/17 28,080 28,080 28,080 28,080 2.97 434 82M 2T
      1404/10/16 27,270 27,270 27,270 27,270 2.98 59 2M 60B
      1404/10/15 26,480 26,480 26,480 26,480 2.99 71 706K 19B
      1404/10/14 26,070 25,330 26,660 25,710 (1.34) 740 4M 95B
      1404/10/10 24,680 24,680 26,200 26,060 2.44 1,470 10M 270B
      1404/10/09 25,920 25,440 25,920 25,440 (2.97) 169 1M 26B
      1404/10/08 26,620 25,610 26,890 26,220 (0.68) 638 2M 61B
      1404/10/07 26,610 25,870 26,620 26,400 2.13 835 4M 103B
      1404/10/06 25,790 25,160 25,860 25,850 2.95 271 4M 102B
      1404/10/03 24,910 24,610 25,120 25,110 2.95 348 4M 110B
      1404/10/02 24,900 24,260 24,900 24,390 (0.04) 1,657 9M 208B
      1404/10/01 24,980 24,110 24,980 24,400 (0.41) 728 1M 28B
      1404/09/30 24,630 24,050 24,700 24,500 0.25 589 3M 66B
      1404/09/29 24,000 23,860 24,570 24,440 2.43 758 4M 88B
      1404/09/26 23,750 23,350 23,900 23,860 1.14 498 48M 1T
      1404/09/25 23,110 23,000 23,730 23,590 2.39 635 3M 61B
      1404/09/24 22,990 22,730 23,370 23,040 1.36 617 3M 61B
      1404/09/23 22,730 22,400 23,010 22,730 (1.47) 598 2M 43B
      1404/09/22 22,810 22,600 23,180 23,070 2.26 904 12M 281B
      1404/09/19 22,130 22,130 22,700 22,560 2.36 538 3M 71B
      1404/09/18 21,800 21,790 22,170 22,040 0.18 426 2M 33B
      1404/09/17 21,950 21,810 22,380 22,000 (1.83) 604 3M 75B
      1404/09/16 22,170 21,920 22,740 22,410 1.49 352 1M 33B
      1404/09/15 21,740 21,530 22,160 22,080 2.60 258 889K 20B
      1404/09/12 21,440 21,400 21,690 21,520 0.65 222 865K 19B
      1404/09/11 20,960 20,960 21,650 21,380 1.28 254 3M 58B
      1404/09/10 20,640 20,640 21,160 21,110 2.73 330 3M 70B
      1404/09/09 20,490 20,300 20,640 20,550 (0.05) 382 2M 45B
      1404/09/08 20,970 20,370 20,970 20,560 (1.96) 458 2M 45B
      1404/09/05 21,440 20,580 21,440 20,970 0.72 633 3M 57B
      1404/09/04 20,820 20,820 20,820 20,820 2.97 129 9M 183B
      1404/09/02 20,220 20,220 20,220 20,220 2.95 82 649K 13B
      1404/09/01 19,520 19,500 19,700 19,640 0.72 289 1M 20B
      1404/08/28 19,190 19,190 19,640 19,500 (0.51) 276 805K 16B
      1404/08/27 19,520 19,450 19,710 19,600 (0.91) 289 2M 42B
      1404/08/26 19,630 19,500 19,880 19,780 1.54 511 5M 102B
      1404/08/25 19,380 19,240 19,800 19,480 0.57 760 1M 20B
      1404/08/24 19,390 19,310 19,450 19,370 0.62 410 1M 24B
      1404/08/21 19,230 18,810 19,390 19,250 (0.72) 585 2M 47B
      1404/08/20 19,310 19,090 19,630 19,390 0.57 548 2M 34B
      1404/08/19 19,290 19,180 19,490 19,280 (2.08) 651 3M 52B
      1404/08/18 19,710 19,650 20,170 19,690 (2.77) 436 7M 143B
      1404/08/17 20,100 19,970 20,460 20,250 1.66 951 6M 128B
      1404/08/14 19,850 19,760 20,090 19,920 (1.29) 539 4M 76B
      1404/08/13 20,420 19,910 20,420 20,180 (1.66) 633 6M 113B
      1404/08/12 20,230 20,230 20,740 20,520 1.89 472 5M 94B
      1404/08/11 19,770 19,770 20,370 20,140 (0.15) 417 3M 65B
      1404/08/10 20,610 19,900 20,790 20,170 (1.66) 518 4M 76B
      1404/08/07 20,990 20,220 20,990 20,510 (0.44) 423 3M 64B
      1404/08/06 20,740 20,160 20,760 20,600 2.18 477 21M 439B
      1404/08/05 20,100 19,620 20,350 20,160 1.46 955 24M 481B
      1404/08/04 19,870 19,870 19,870 19,870 2.95 224 12M 236B
      1404/08/03 19,530 19,200 19,530 19,300 0.0 267 2M 34B
      1404/07/30 19,140 19,000 19,570 19,300 1.58 397 7M 126B
      1404/07/29 19,030 18,860 19,130 19,000 (0.11) 231 3M 51B
      1404/07/28 19,110 18,820 19,170 19,020 (0.78) 258 3M 57B
      1404/07/27 19,430 19,080 19,430 19,170 0.26 485 6M 111B
      1404/07/26 18,960 18,770 19,160 19,120 2.74 165 1M 26B
      1404/07/23 18,850 18,500 18,850 18,610 (2.26) 219 2M 32B
      1404/07/22 18,940 18,670 19,200 19,040 (1.04) 531 5M 89B
      1404/07/21 19,200 18,890 19,420 19,240 0.84 675 13M 259B
      1404/07/20 18,800 18,800 19,220 19,080 1.81 682 7M 132B
      1404/07/19 18,710 18,630 18,980 18,740 0.59 383 3M 63B
      1404/07/16 18,820 18,550 18,820 18,630 (1.06) 403 4M 78B
      1404/07/15 18,690 18,630 19,100 18,830 0.16 612 7M 135B
      1404/07/14 19,220 18,550 19,220 18,800 (0.79) 604 6M 121B
      1404/07/13 18,950 18,720 18,950 18,950 2.99 357 19M 367B
      1404/07/12 18,350 18,340 18,400 18,400 2.97 163 6M 109B
      1404/07/09 17,690 17,500 18,160 17,870 (0.94) 454 12M 207B
      1404/07/08 18,500 17,820 18,500 18,040 (0.17) 876 11M 194B
      1404/07/07 18,070 18,070 18,070 18,070 2.96 68 6M 111B
      1404/07/06 17,550 17,550 17,550 17,550 2.99 110 7M 126B
      1404/07/05 16,760 16,760 17,080 17,040 2.71 206 4M 62B
      1404/07/02 16,290 16,290 16,730 16,590 1.22 349 2M 36B
      1404/07/01 15,880 15,880 16,580 16,390 1.61 2,278 5M 83B
      1404/06/31 16,130 16,070 16,150 16,130 2.87 179 460K 7B
      1404/06/30 15,630 15,630 15,850 15,680 (2.67) 372 5M 74B
      1404/06/29 16,120 16,100 16,560 16,110 (2.89) 274 4M 57B
      1404/06/26 16,960 16,560 16,960 16,590 (2.81) 696 2M 29B
      1404/06/25 17,190 16,960 17,190 17,070 (1.67) 408 3M 57B
      1404/06/24 17,520 17,200 17,550 17,360 (0.86) 325 3M 53B
      1404/06/23 17,210 17,110 17,550 17,510 2.16 626 7M 114B
      1404/06/22 17,300 17,030 17,300 17,140 (1.27) 249 2M 31B
      1404/06/18 17,910 17,120 17,910 17,360 (1.14) 421 3M 56B
      1404/06/17 17,120 17,120 17,660 17,560 2.39 3,002 26M 453B
      1404/06/16 16,950 16,950 17,280 17,150 1.18 222 2M 36B
      1404/06/15 16,980 16,750 17,150 16,950 0.77 1,291 2M 41B
      1404/06/12 16,750 16,260 16,950 16,820 2.19 352 10M 168B
      1404/06/11 16,170 16,170 16,480 16,460 2.88 123 3M 46B
      1404/06/09 15,870 15,870 16,060 16,000 2.56 156 801K 13B
      1404/06/08 15,400 15,400 15,700 15,600 (1.64) 169 2M 24B
      1404/06/05 15,800 15,560 16,060 15,860 1.08 435 2M 25B
      1404/06/04 15,400 15,350 15,800 15,690 0.26 627 4M 66B
      1404/06/03 15,720 15,500 15,890 15,650 (0.89) 1,140 3M 54B
      1404/06/01 15,730 15,280 15,860 15,790 0.38 396 2M 29B
      1404/05/29 15,740 15,700 15,740 15,730 0.0 74 131K 2B
      1404/05/28 15,800 15,660 15,800 15,730 (0.06) 331 3M 44B
      1404/05/27 15,810 15,610 15,920 15,740 0.51 350 4M 64B
      1404/05/26 15,500 15,500 15,670 15,660 2.89 248 5M 72B
      1404/05/25 14,950 14,520 15,390 15,220 1.81 372 2M 28B
      1404/05/22 15,110 14,930 15,190 14,950 (2.86) 184 1M 19B
      1404/05/21 15,400 15,070 15,700 15,390 (0.77) 559 8M 121B
      1404/05/20 15,960 15,420 15,960 15,510 (2.39) 304 2M 33B
      1404/05/19 15,820 15,620 16,290 15,890 0.44 487 5M 77B
      1404/05/18 15,790 15,650 16,000 15,820 1.54 296 3M 51B
      1404/05/15 15,700 15,400 15,820 15,580 (1.52) 230 1M 19B
      1404/05/14 16,170 15,660 16,170 15,820 (1.68) 254 988K 16B
      1404/05/13 15,800 15,800 16,540 16,090 0.19 328 8M 126B
      1404/05/12 16,190 16,000 16,200 16,060 (0.06) 228 4M 69B
      1404/05/11 16,120 15,740 16,300 16,070 (0.31) 235 2M 28B
      1404/05/08 15,790 15,370 16,190 16,120 1.83 196 4M 66B
      1404/05/07 15,840 15,830 15,910 15,830 (2.94) 479 6M 92B
      1404/05/06 16,700 16,230 16,700 16,310 (2.51) 297 4M 71B
      1404/05/05 16,550 16,550 16,830 16,730 1.27 845 9M 146B
      1404/05/04 16,540 16,450 16,700 16,520 0.30 931 17M 282B
      1404/05/01 17,000 16,370 17,040 16,470 (2.37) 652 11M 177B
      1404/04/31 16,910 16,710 17,090 16,870 (0.06) 797 23M 383B
      1404/04/30 16,750 16,700 17,070 16,880 1.56 763 18M 299B
      1404/04/29 16,390 16,310 16,750 16,620 2.15 579 15M 246B
      1404/04/28 16,200 16,150 16,420 16,270 1.94 716 17M 280B
      1404/04/25 15,810 15,810 16,040 15,960 2.44 448 11M 175B
      1404/04/24 15,540 15,500 15,820 15,580 1.43 611 13M 206B
      1404/04/23 15,280 15,240 15,550 15,360 1.72 828 19M 297B
      1404/04/22 15,190 14,940 15,380 15,100 1.07 887 28M 425B
      1404/04/21 14,650 14,650 15,050 14,940 2.12 1,009 34M 505B
      1404/04/18 14,590 14,560 14,910 14,630 (2.53) 759 21M 314B
      1404/04/17 15,280 14,950 15,280 15,010 (2.6) 572 14M 207B
      1404/04/16 15,400 15,240 15,690 15,410 (0.39) 747 16M 246B
      1404/04/11 15,460 15,460 15,600 15,470 (2.89) 1,207 26M 397B
      1404/04/10 15,930 15,930 15,930 15,930 (2.98) 75 4M 64B
      1404/04/09 16,420 16,420 16,420 16,420 (2.96) 62 4M 64B
      1404/04/08 16,920 16,920 16,920 16,920 (2.98) 14 6K 94M
      1404/04/07 17,440 17,440 17,440 17,440 (2.95) 11 13K 234M
      1404/03/21 17,800 17,800 18,070 17,970 0.39 637 16M 289B
      1404/03/20 17,800 17,800 18,070 17,900 (0.39) 654 16M 280B
      1404/03/19 17,950 17,750 18,200 17,970 (0.99) 532 13M 237B
      1404/03/18 18,000 18,000 18,240 18,150 0.44 702 15M 270B
      1404/03/17 18,520 18,050 18,520 18,070 (2.85) 657 15M 269B
      1404/03/13 18,670 18,520 18,710 18,600 (1.06) 526 13M 244B
      1404/03/12 18,510 18,510 18,980 18,800 1.35 872 22M 417B
      1404/03/11 18,750 18,360 18,900 18,550 (1.38) 670 14M 253B
      1404/03/10 18,550 18,550 18,970 18,810 0.59 574 11M 203B
      1404/03/07 18,720 18,600 18,770 18,700 0.0 472 10M 178B
      1404/03/06 18,180 18,180 18,890 18,700 1.85 694 13M 249B
      1404/03/05 18,340 18,290 18,480 18,360 0.55 711 12M 219B
      1404/03/04 18,420 18,000 18,590 18,260 (0.38) 874 17M 317B
      1404/03/03 18,110 18,110 18,500 18,330 2.00 892 15M 274B
      1404/02/31 17,740 17,730 18,100 17,970 (1.64) 972 17M 297B
      1404/02/30 18,430 18,160 18,550 18,270 (2.4) 862 15M 280B
      1404/02/29 18,830 18,490 18,830 18,720 (0.58) 907 17M 322B
      1404/02/28 18,690 18,690 18,980 18,830 0.43 851 15M 288B
      1404/02/27 18,500 18,500 18,870 18,750 0.59 944 23M 436B
      1404/02/24 18,510 18,260 18,900 18,640 0.70 1,622 32M 596B
      1404/02/23 18,580 18,430 18,620 18,510 (0.16) 1,407 27M 503B
      1404/02/22 18,540 18,480 18,540 18,540 3.00 611 19M 346B
      1404/02/21 17,990 17,920 18,180 18,000 (0.11) 513 9M 154B
      1404/02/20 18,480 18,000 18,480 18,020 (2.86) 768 11M 206B
      1404/02/17 18,300 18,280 18,620 18,550 2.60 1,185 17M 308B
      1404/02/16 17,900 17,870 18,250 18,080 0.11 1,235 19M 339B
      1404/02/15 18,110 17,890 18,210 18,060 0.95 1,369 30M 546B
      1404/02/14 17,940 17,540 17,970 17,890 (0.39) 967 16M 288B
      1404/02/13 17,960 17,960 18,120 17,960 (2.97) 400 14M 244B
      1404/02/10 18,180 18,180 18,660 18,510 2.15 1,646 23M 427B
      1404/02/09 18,200 17,990 18,270 18,120 0.72 953 12M 216B
      1404/02/08 18,010 17,880 18,160 17,990 1.87 995 22M 401B
      1404/02/07 17,430 17,430 17,880 17,660 (1.67) 1,326 35M 626B
      1404/02/06 18,450 17,640 18,450 17,960 (1.05) 1,474 24M 428B
      1404/02/03 18,020 18,020 18,400 18,150 (2.26) 2,407 49M 889B
      1404/02/02 18,670 18,530 18,750 18,570 (2.77) 1,647 34M 630B
      1404/02/01 18,900 18,510 19,210 19,100 2.36 2,813 65M 1T
      1404/01/31 18,660 18,620 18,660 18,660 2.98 1,009 30M 563B
      1404/01/30 17,900 17,830 18,260 18,120 1.63 2,059 28M 513B
      1404/01/27 17,320 17,320 17,960 17,830 1.31 1,682 28M 507B
      1404/01/26 17,830 17,400 17,830 17,600 (1.84) 1,859 32M 565B
      1404/01/25 18,000 17,800 18,140 17,930 0.84 2,235 41M 727B
      1404/01/24 17,780 17,770 17,780 17,780 2.95 484 23M 417B
      1404/01/23 17,150 16,870 17,360 17,270 0.94 882 13M 231B
      1404/01/20 17,160 16,820 17,220 17,110 (0.23) 1,227 32M 552B
      1404/01/19 17,150 17,120 17,150 17,150 2.94 526 22M 386B
      1404/01/18 16,530 16,400 16,810 16,660 (0.72) 687 12M 201B
      1404/01/17 16,720 16,700 16,860 16,780 (0.71) 590 11M 192B
      1404/01/16 17,010 16,630 17,100 16,900 (1.17) 504 6M 109B
      1404/01/10 16,600 16,600 17,150 17,100 2.33 520 7M 124B
      1404/01/09 16,570 16,290 16,840 16,710 0.97 808 14M 238B
      1404/01/06 16,550 16,400 16,720 16,550 0.42 536 9M 149B
      1404/01/05 16,050 16,050 16,490 16,480 2.94 270 4M 61B
      1403/12/28 16,000 16,000 16,090 16,010 (2.91) 585 13M 214B
      1403/12/27 16,360 16,210 16,600 16,490 (0.72) 959 17M 279B
      1403/12/26 16,950 16,490 16,950 16,610 (0.18) 1,088 20M 339B
      1403/12/25 16,610 16,590 16,640 16,640 2.97 131 3M 49B
      1403/12/22 15,980 15,840 16,280 16,160 0.56 911 15M 247B
      1403/12/21 16,110 15,810 16,300 16,070 (1.35) 1,030 21M 341B
      1403/12/20 16,170 15,990 16,580 16,290 0.68 1,488 37M 602B
      1403/12/19 16,230 16,180 16,350 16,180 (3.0) 728 22M 364B
      1403/12/18 17,240 16,610 17,240 16,680 (2.57) 1,002 19M 318B
      1403/12/15 17,020 17,020 17,230 17,120 (1.04) 875 16M 269B
      1403/12/14 17,000 17,000 17,640 17,300 (0.17) 1,080 16M 281B
      1403/12/13 17,330 17,330 17,330 17,330 (2.97) 194 7M 128B
      1403/12/12 17,490 17,400 18,020 17,860 1.25 1,243 20M 356B
      1403/12/11 17,500 17,460 17,870 17,640 0.17 1,277 20M 355B
      1403/12/08 17,900 17,560 17,900 17,610 (2.71) 1,726 24M 417B
      1403/12/07 18,190 17,640 18,380 18,100 1.40 2,535 29M 521B
      1403/12/06 17,860 17,510 17,890 17,850 2.76 990 12M 223B
      1403/12/05 17,140 17,140 17,560 17,370 1.82 1,350 18M 319B
      1403/12/04 16,990 16,860 17,210 17,060 0.71 1,037 16M 274B
      1403/12/01 16,930 16,720 17,130 16,940 0.18 1,475 21M 352B
      1403/11/30 16,650 16,650 17,020 16,910 0.59 1,029 16M 272B
      1403/11/29 16,850 16,600 17,030 16,810 0.96 1,356 24M 403B
      1403/11/28 16,640 16,640 16,940 16,650 (2.92) 1,474 37M 618B
      1403/11/27 17,150 17,150 17,200 17,150 (3.0) 277 11M 180B
      1403/11/23 17,580 17,430 17,850 17,680 (1.56) 1,026 25M 447B
      1403/11/21 17,170 17,170 18,200 17,960 1.64 2,039 52M 927B
      1403/11/17 17,520 17,280 17,880 17,670 (0.79) 2,799 46M 815B
      1403/11/16 17,660 17,420 18,020 17,810 (0.5) 4,140 62M 1T
      1403/11/15 17,900 17,900 18,000 17,900 (2.98) 1,072 31M 555B
      1403/11/14 18,450 18,450 18,450 18,450 (3.0) 234 2M 35B
      1403/11/13 19,480 18,840 19,500 19,020 (2.06) 699 7M 142B
      1403/11/10 19,400 19,200 19,440 19,420 2.86 3,183 70M 1T
      1403/11/08 18,350 18,150 18,980 18,880 2.44 3,095 75M 1T
      1403/11/07 18,700 18,140 18,900 18,430 (1.44) 4,049 63M 1T
      1403/11/06 18,700 18,700 18,700 18,700 2.97 342 39M 736B
      1403/11/03 18,160 18,160 18,160 18,160 2.95 146 21M 389B
      1403/11/02 17,600 16,970 18,010 17,640 0.86 2,218 47M 834B
      1403/11/01 18,180 17,270 18,300 17,490 (1.74) 1,325 14M 251B
      1403/10/30 17,150 17,150 18,120 17,800 1.14 1,937 28M 490B
      1403/10/29 17,820 17,490 17,820 17,600 (2.38) 1,989 28M 490B
      1403/10/26 18,430 17,620 18,520 18,030 (0.22) 2,315 24M 429B
      1403/10/24 17,620 17,620 18,630 18,070 (0.11) 3,199 34M 610B
      1403/10/23 18,120 18,090 18,290 18,090 (2.95) 880 16M 285B
      1403/10/22 19,300 18,520 19,330 18,640 (2.36) 2,138 32M 589B
      1403/10/19 19,210 18,920 19,400 19,090 0.37 2,738 51M 968B
      1403/10/18 18,670 18,670 19,100 19,020 2.53 2,393 43M 816B
      1403/10/17 18,500 18,240 18,740 18,550 (1.07) 2,614 38M 714B
      1403/10/16 18,990 18,300 19,170 18,750 0.32 3,188 54M 1T
      1403/10/15 18,690 18,690 18,690 18,690 2.98 668 32M 595B
      1403/10/12 17,970 17,740 18,270 18,150 2.31 1,262 27M 490B
      1403/10/11 17,480 17,200 18,070 17,740 1.08 2,842 67M 1T
      1403/10/10 17,440 17,440 18,000 17,550 (2.34) 2,164 69M 1T
      1403/10/09 17,970 17,970 17,970 17,970 (2.97) 194 3M 45B
      1403/10/08 18,710 18,510 18,810 18,520 (2.94) 414 6M 113B
      1403/10/05 19,990 19,010 19,990 19,080 (2.6) 2,248 51M 969B
      1403/10/04 19,780 18,940 19,780 19,590 1.98 4,997 124M 2T
      1403/10/03 19,210 19,210 19,210 19,210 2.95 200 17M 327B
      1403/10/02 18,660 18,580 18,660 18,660 2.98 499 24M 439B
      1403/10/01 18,120 18,120 18,120 18,120 2.95 257 20M 368B
      1403/09/28 17,200 16,740 17,700 17,600 2.39 1,349 42M 745B
      1403/09/27 17,400 16,490 17,400 17,190 1.72 2,190 66M 1T
      1403/09/26 16,900 16,900 16,900 16,900 2.99 273 42M 712B
      1403/09/25 16,410 16,410 16,410 16,410 2.95 102 5M 80B
      1403/09/24 15,940 15,940 15,940 15,940 2.97 90 338K 5B
      1403/09/21 15,370 15,220 15,650 15,480 1.51 1,629 38M 595B
      1403/09/20 15,550 15,010 15,580 15,250 0.79 1,497 33M 500B
      1403/09/19 15,110 15,080 15,140 15,130 2.93 170 5M 73B
      1403/09/18 14,690 14,480 14,820 14,700 (0.47) 1,236 32M 468B
      1403/09/17 15,090 14,640 15,090 14,770 (1.99) 1,133 31M 453B
      1403/09/14 15,000 14,790 15,140 15,070 (0.2) 1,874 40M 600B
      1403/09/13 15,320 15,000 15,320 15,100 1.48 1,613 41M 626B
      1403/09/12 14,600 14,600 14,900 14,880 2.83 265 5M 76B
      1403/09/11 14,360 14,300 14,600 14,470 (0.28) 1,106 31M 452B
      1403/09/10 14,630 14,210 14,800 14,510 (0.89) 1,530 45M 654B
      1403/09/07 14,500 14,490 14,770 14,640 (1.21) 1,902 47M 683B
      1403/09/06 15,300 14,550 15,340 14,820 (1.13) 1,985 39M 580B
      1403/09/05 14,880 14,700 15,000 14,990 2.88 1,187 36M 546B
      1403/09/04 14,220 14,210 14,630 14,570 2.53 1,779 42M 610B
      1403/09/03 14,190 14,010 14,390 14,210 0.85 1,339 26M 376B
      1403/08/30 13,960 13,960 14,210 14,090 (0.63) 957 24M 342B
      1403/08/29 14,370 13,940 14,490 14,180 0.71 1,304 27M 390B
      1403/08/28 13,660 13,660 14,180 14,080 2.25 1,677 36M 503B
      1403/08/27 14,300 13,670 14,300 13,770 (1.43) 1,387 31M 423B
      1403/08/26 13,710 13,710 13,970 13,970 2.95 390 10M 139B
      1403/08/23 13,370 13,270 13,670 13,570 1.34 1,154 35M 470B
      1403/08/22 13,210 13,160 13,480 13,390 (0.37) 1,424 35M 465B
      1403/08/21 13,730 13,220 13,750 13,440 (0.07) 1,772 47M 632B
      1403/08/20 13,450 13,450 13,450 13,450 2.99 185 16M 214B
      1403/08/19 12,930 12,930 13,080 13,060 2.83 108 1M 19B
      1403/08/16 12,880 12,530 13,020 12,700 (1.24) 1,739 37M 465B
      1403/08/15 12,700 12,700 12,970 12,860 1.26 1,199 34M 439B
      1403/08/14 12,530 12,420 12,870 12,700 0.0 1,412 37M 473B
      1403/08/13 12,890 12,640 12,890 12,700 (2.53) 1,132 35M 447B
      1403/08/12 13,010 12,870 13,220 13,030 0.39 1,654 47M 610B
      1403/08/09 12,770 12,760 13,120 12,980 0.08 1,745 44M 575B
      1403/08/08 13,050 12,800 13,140 12,970 (0.54) 1,356 42M 541B
      1403/08/07 13,200 12,930 13,200 13,040 0.08 1,785 48M 631B
      1403/08/06 13,030 13,030 13,030 13,030 2.92 486 68M 892B
      1403/08/05 12,660 12,660 12,660 12,660 2.93 35 96K 1B
      1403/08/02 12,440 12,270 12,440 12,300 (1.99) 1,118 23M 280B
      1403/08/01 12,730 12,400 12,790 12,550 (1.57) 1,295 24M 306B
      1403/07/30 12,500 12,370 12,890 12,750 1.84 1,100 19M 245B
      1403/07/29 12,500 12,470 12,650 12,520 (1.34) 965 22M 273B
      1403/07/28 12,740 12,610 12,770 12,690 (0.24) 994 23M 286B
      1403/07/25 12,530 12,530 12,860 12,720 1.84 1,117 20M 256B
      1403/07/24 12,440 12,410 12,730 12,490 (2.35) 1,427 26M 330B
      1403/07/23 13,280 12,680 13,280 12,790 (2.07) 1,245 24M 311B
      1403/07/22 12,990 12,960 13,180 13,060 0.93 1,056 19M 251B
      1403/07/21 12,650 12,650 12,990 12,940 2.54 830 13M 172B
      1403/07/18 12,560 12,560 12,630 12,620 0.88 495 9M 113B
      1403/07/17 12,460 12,460 12,520 12,510 0.89 444 10M 123B
      1403/07/16 12,300 12,270 12,500 12,400 0.16 1,429 32M 397B
      1403/07/15 12,390 12,370 12,400 12,380 (0.88) 393 9M 117B
      1403/07/14 12,480 12,470 12,560 12,490 (0.79) 1,186 30M 376B
      1403/07/11 12,590 12,590 12,640 12,590 (0.94) 634 18M 230B
      1403/07/10 12,770 12,710 12,770 12,710 (0.94) 703 22M 281B
      1403/07/09 12,920 12,810 12,970 12,830 (0.77) 768 18M 236B
      1403/07/08 12,920 12,920 12,970 12,930 (0.92) 870 18M 230B
      1403/07/07 13,050 13,050 13,050 13,050 (0.99) 50 4M 53B
      1403/07/04 13,380 13,020 13,380 13,180 (1.13) 1,512 24M 311B
      1403/07/03 13,110 13,110 13,400 13,330 1.76 2,082 51M 675B
      1403/07/02 12,900 12,840 13,220 13,100 1.55 1,297 23M 303B
      1403/07/01 12,830 12,760 12,950 12,900 0.39 1,100 18M 230B
      1403/06/28 12,980 12,750 12,980 12,850 0.55 1,306 24M 305B
      1403/06/27 12,590 12,540 12,950 12,780 1.59 1,552 29M 367B
      1403/06/26 12,480 12,450 12,740 12,580 0.24 1,553 25M 314B
      1403/06/25 12,420 12,420 12,680 12,550 (0.71) 1,125 21M 264B
      1403/06/24 12,770 12,480 12,770 12,640 (0.55) 1,129 21M 268B
      1403/06/21 12,640 12,640 12,810 12,710 (0.55) 1,496 19M 242B
      1403/06/20 12,950 12,620 12,950 12,780 (1.46) 1,123 21M 265B
      1403/06/19 12,810 12,790 13,120 12,970 0.70 1,349 24M 305B
      1403/06/18 12,760 12,740 12,980 12,880 (0.08) 900 19M 244B
      1403/06/17 12,790 12,760 12,990 12,890 1.02 975 21M 276B
      1403/06/13 12,700 12,620 12,840 12,760 (0.39) 794 18M 236B
      1403/06/11 12,950 12,700 13,100 12,810 (1.0) 1,316 21M 269B
      1403/06/10 12,900 12,780 12,940 12,940 1.97 2,638 117M 2T
      1403/06/07 12,510 12,510 12,840 12,690 0.79 1,440 27M 343B
      1403/06/06 12,380 12,380 12,630 12,590 0.40 680 15M 194B
      1403/06/05 12,600 12,460 12,620 12,540 (0.24) 967 22M 272B
      1403/06/03 12,470 12,380 12,570 12,570 1.95 629 36M 450B
      1403/05/31 12,290 12,240 12,410 12,330 0.65 698 14M 169B
      1403/05/30 12,280 12,130 12,410 12,250 (0.57) 696 21M 255B
      1403/05/29 12,610 12,260 12,610 12,320 (1.52) 1,136 20M 249B
      1403/05/28 12,470 12,380 12,640 12,510 0.89 1,106 22M 281B
      1403/05/27 12,410 12,200 12,430 12,400 1.72 1,003 33M 406B
      1403/05/24 12,100 12,100 12,190 12,190 1.92 335 10M 117B
      1403/05/23 11,930 11,900 12,050 11,960 (0.75) 630 17M 206B
      1403/05/22 12,260 11,930 12,260 12,050 (0.17) 533 18M 215B
      1403/05/21 12,000 11,930 12,210 12,070 0.75 602 16M 197B
      1403/05/20 11,860 11,860 11,990 11,980 1.87 205 4M 43B
      1403/05/16 11,650 11,650 11,850 11,760 1.20 550 13M 152B
      1403/05/15 11,860 11,510 11,860 11,620 (0.17) 755 24M 279B
      1403/05/14 11,300 11,260 11,700 11,640 1.39 484 13M 156B
      1403/05/13 11,850 11,320 11,850 11,480 (3.29) 907 29M 329B
      1403/05/10 11,330 11,330 12,280 11,870 (5.27) 981 25M 296B
      1403/05/09 12,520 12,460 12,610 12,530 (0.24) 1,021 31M 389B
      1403/05/08 12,740 12,360 12,760 12,560 (1.72) 980 29M 361B
      1403/05/06 12,900 12,680 12,900 12,780 (0.62) 877 25M 316B
      1403/05/03 12,800 12,600 12,910 12,860 0.55 978 28M 364B
      1403/05/02 12,740 12,610 12,980 12,790 3.48 1,074 24M 311B
      1403/05/01 12,370 12,320 12,400 12,360 0.08 562 20M 248B
      1403/04/31 12,300 12,290 12,400 12,350 (0.72) 984 32M 398B
      1403/04/30 12,500 12,330 12,500 12,440 (0.88) 1,043 33M 408B
      1403/04/27 12,630 12,400 12,630 12,550 0.56 766 27M 341B
      1403/04/24 12,160 12,160 12,600 12,480 0.89 857 29M 360B
      1403/04/23 12,350 12,300 12,470 12,370 0.57 744 26M 316B
      1403/04/20 12,190 12,190 12,360 12,300 0.0 762 26M 322B
      1403/04/19 12,210 12,150 12,350 12,300 0.41 800 27M 330B
      1403/04/18 12,140 12,090 12,300 12,250 (0.16) 908 32M 394B
      1403/04/17 12,540 12,130 12,540 12,270 (2.31) 1,249 27M 333B
      1403/04/16 12,510 12,400 12,830 12,560 7.63 2,516 60M 750B
      1403/04/13 11,690 11,640 11,760 11,670 (0.09) 661 22M 256B
      1403/04/12 11,670 11,500 11,740 11,680 1.65 1,109 45M 524B
      1403/04/11 11,440 11,050 11,600 11,490 0.70 721 29M 333B
      1403/04/10 11,490 11,280 11,600 11,410 (1.98) 699 30M 338B
      1403/04/09 11,750 11,460 11,750 11,640 (0.26) 793 31M 356B
      1403/04/06 11,640 11,530 11,780 11,670 1.04 1,171 28M 324B
      1403/04/04 11,440 11,410 11,630 11,550 2.58 915 31M 356B
      1403/04/03 11,190 11,190 11,320 11,260 0.09 790 36M 409B
      1403/04/02 11,330 11,170 11,350 11,250 (0.44) 953 48M 541B
      1403/03/30 11,120 11,080 11,400 11,300 1.62 994 35M 396B
      1403/03/29 11,080 11,070 11,240 11,120 0.0 753 41M 454B
      1403/03/27 11,100 11,040 11,250 11,120 (0.36) 1,015 40M 445B
      1403/03/26 11,300 11,080 11,350 11,160 (1.5) 703 28M 308B
      1403/03/23 11,280 11,270 11,430 11,330 (0.7) 803 36M 407B
      1403/03/22 11,500 11,320 11,630 11,410 (1.38) 962 33M 375B
      1403/03/21 11,300 11,300 11,650 11,570 2.66 1,155 35M 407B
      1403/03/20 11,090 11,070 11,440 11,270 0.54 971 31M 350B
      1403/03/19 11,400 11,140 11,400 11,210 (1.58) 902 42M 469B
      1403/03/16 11,440 11,320 11,500 11,390 (0.18) 525 22M 245B
      1403/03/13 11,340 11,300 11,570 11,410 (0.61) 675 23M 263B
      1403/03/12 11,650 11,330 11,730 11,480 (2.3) 933 25M 287B
      1403/03/09 12,020 11,620 12,020 11,750 1.64 2,031 31M 366B
      1403/03/08 11,460 11,260 11,600 11,560 3.58 459 11M 124B
      1403/03/07 11,120 10,860 11,360 11,160 (0.89) 342 4M 44B
      1403/03/06 11,470 11,070 11,470 11,260 (2.34) 378 9M 107B
      1403/03/05 11,580 11,430 11,670 11,530 (0.95) 614 17M 193B
      1403/03/01 11,420 11,420 11,740 11,640 (0.09) 571 15M 176B
      1403/02/30 11,840 11,200 11,840 11,650 (3.48) 804 17M 199B
      1403/02/29 12,220 11,910 12,220 12,070 0.75 562 14M 169B
      1403/02/26 11,910 11,840 12,140 11,980 (0.25) 601 16M 194B
      1403/02/25 12,060 11,910 12,100 12,010 (0.08) 760 17M 200B
      1403/02/24 12,190 11,880 12,190 12,020 (1.56) 709 15M 175B
      1403/02/23 12,280 12,100 12,320 12,210 (0.25) 566 16M 198B
      1403/02/22 12,290 12,150 12,340 12,240 (0.81) 819 21M 256B
      1403/02/19 12,470 12,260 12,470 12,340 (0.8) 703 23M 278B
      1403/02/18 12,320 12,320 12,500 12,440 0.32 687 19M 235B
      1403/02/17 12,520 12,350 12,520 12,400 (0.96) 829 24M 301B
      1403/02/16 12,600 12,470 12,620 12,520 (0.24) 833 28M 345B
      1403/02/12 12,450 12,410 12,600 12,550 0.72 1,099 34M 426B
      1403/02/11 12,540 12,400 12,540 12,460 (0.64) 949 32M 394B
      1403/02/10 12,520 12,480 12,630 12,540 0.24 940 26M 332B
      1403/02/09 12,660 12,430 12,660 12,510 (0.87) 993 28M 356B
      1403/02/08 12,720 12,560 12,740 12,620 (0.16) 946 31M 392B
      1403/02/05 12,600 12,580 12,730 12,640 0.40 1,207 28M 352B
      1403/02/04 12,530 12,530 12,630 12,590 0.16 1,170 30M 374B
      1403/02/03 12,480 12,410 12,650 12,570 (0.08) 1,448 34M 427B
      1403/02/02 12,790 12,450 12,790 12,580 (1.1) 2,485 40M 499B
      1403/02/01 12,350 12,350 12,850 12,720 4.95 2,910 59M 756B
      1403/01/29 12,110 12,060 12,140 12,120 1.76 1,018 25M 297B
      1403/01/28 11,830 11,810 12,040 11,910 (1.16) 1,105 22M 264B
      1403/01/27 11,950 11,930 12,050 12,050 1.95 766 15M 177B
      1403/01/26 11,780 11,780 11,920 11,820 (1.66) 566 17M 198B
      1403/01/25 12,450 11,840 12,450 12,020 (3.84) 1,084 15M 186B
      1403/01/21 12,460 12,450 12,570 12,500 (0.24) 807 32M 396B
      1403/01/20 12,320 12,320 12,590 12,530 1.87 1,393 34M 423B
      1403/01/19 12,230 12,130 12,460 12,300 0.49 983 33M 404B
      1403/01/18 12,390 12,130 12,420 12,240 (1.21) 1,158 34M 420B
      1403/01/15 12,410 12,340 12,490 12,390 0.0 1,295 23M 287B
      1403/01/14 12,470 12,120 12,500 12,390 (0.96) 1,249 21M 262B
      1403/01/11 12,500 12,450 12,650 12,510 0.32 1,183 18M 221B
      1403/01/08 12,440 12,400 12,500 12,470 0.40 1,215 18M 225B
      1403/01/07 12,500 12,360 12,530 12,420 (0.56) 898 14M 174B
      1403/01/06 12,700 12,400 12,730 12,490 (0.64) 1,540 23M 284B
      1403/01/05 12,290 12,290 12,690 12,570 2.95 1,681 31M 394B
      1402/12/28 11,970 11,960 12,310 12,210 1.33 1,400 19M 237B
      1402/12/27 12,060 11,950 12,180 12,050 1.09 790 12M 146B
      1402/12/26 11,760 11,750 12,000 11,920 0.34 842 14M 171B
      1402/12/23 11,850 11,800 11,940 11,880 (1.16) 822 14M 163B
      1402/12/22 12,170 11,900 12,170 12,020 (0.5) 922 23M 274B
      1402/12/21 12,040 11,940 12,240 12,080 (0.41) 1,154 17M 204B
      1402/12/20 12,210 11,930 12,270 12,130 (0.98) 1,278 22M 272B
      1402/12/19 12,250 12,200 12,310 12,250 0.25 1,005 16M 201B
      1402/12/16 12,230 12,080 12,330 12,220 1.16 1,438 26M 315B
      1402/12/15 11,710 11,710 12,290 12,080 2.37 1,462 27M 320B
      1402/12/14 11,810 11,710 11,930 11,800 (1.58) 867 23M 269B
      1402/12/13 11,960 11,810 12,210 11,990 2.48 1,528 29M 344B
      1402/12/12 11,400 11,340 11,930 11,700 2.45 1,437 27M 311B
      1402/12/09 11,410 11,360 11,490 11,420 0.62 859 20M 226B
      1402/12/08 11,290 11,280 11,430 11,350 (0.09) 759 19M 216B
      1402/12/07 11,400 11,280 11,440 11,360 (0.87) 657 15M 176B
      1402/12/05 11,520 11,420 11,530 11,460 (0.35) 677 19M 217B
      1402/12/02 11,490 11,460 11,540 11,500 0.0 828 24M 275B
      1402/12/01 11,520 11,470 11,560 11,500 (0.09) 712 19M 215B
      1402/11/30 11,490 11,470 11,570 11,510 0.44 843 22M 253B
      1402/11/29 11,300 11,300 11,540 11,460 0.53 667 16M 180B
      1402/11/28 11,420 11,340 11,550 11,400 (0.7) 919 26M 293B
      1402/11/25 11,520 11,440 11,520 11,480 (0.52) 958 27M 309B
      1402/11/24 11,520 11,490 11,610 11,540 (0.35) 794 19M 218B
      1402/11/23 11,630 11,530 11,650 11,580 (0.69) 769 18M 212B
      1402/11/21 11,680 11,600 11,700 11,660 0.17 874 18M 211B
      1402/11/18 11,680 11,580 11,680 11,640 (0.17) 845 16M 191B
      1402/11/17 11,630 11,630 11,700 11,660 0.0 853 25M 287B
      1402/11/16 11,620 11,590 11,720 11,660 (0.68) 1,119 34M 392B
      1402/11/15 11,770 11,630 11,800 11,740 (0.17) 1,632 27M 315B
      1402/11/14 11,670 11,650 11,830 11,760 0.0 1,852 29M 346B
      1402/11/11 11,760 11,630 11,850 11,760 (0.17) 2,014 23M 274B
      1402/11/10 11,840 11,710 11,840 11,780 (0.34) 1,609 22M 255B
      1402/11/09 11,800 11,700 11,890 11,820 (0.42) 1,781 28M 331B
      1402/11/08 11,920 11,780 11,920 11,870 0.08 869 21M 254B
      1402/11/07 11,790 11,670 11,890 11,860 0.76 1,068 26M 305B
      1402/11/04 11,700 11,620 11,850 11,770 0.77 1,038 21M 247B
      1402/11/03 11,710 11,590 11,790 11,680 (1.18) 912 24M 282B
      1402/11/02 11,880 11,710 11,880 11,820 0.42 849 17M 204B
      1402/11/01 11,710 11,640 11,810 11,770 (1.34) 880 19M 224B
      1402/10/30 12,050 11,710 12,090 11,930 (0.67) 992 18M 215B
      1402/10/27 11,950 11,950 12,040 12,010 0.33 859 18M 211B
      1402/10/26 12,000 11,930 12,010 11,970 (0.66) 838 17M 203B
      1402/10/25 12,040 12,020 12,080 12,050 (0.17) 856 16M 192B
      1402/10/24 11,960 11,950 12,120 12,070 0.58 1,307 21M 249B
      1402/10/23 11,920 11,900 12,080 12,000 0.50 1,204 19M 225B
      1402/10/20 11,860 11,850 12,020 11,940 1.19 1,413 19M 223B
      1402/10/19 11,770 11,730 11,870 11,800 0.08 1,054 19M 220B
      1402/10/18 11,640 11,640 11,830 11,790 0.17 809 21M 242B
      1402/10/17 11,760 11,730 11,850 11,770 (0.08) 765 17M 205B
      1402/10/16 11,780 11,710 11,860 11,780 (0.08) 939 20M 230B
      1402/10/13 11,750 11,700 11,840 11,790 0.17 679 16M 191B
      1402/10/12 11,720 11,720 11,800 11,770 0.0 747 19M 218B
      1402/10/11 11,810 11,740 11,810 11,770 (0.51) 810 17M 200B
      1402/10/10 11,930 11,790 11,940 11,830 (0.59) 764 17M 206B
      1402/10/09 11,860 11,850 11,960 11,900 0.68 852 19M 230B
      1402/10/06 11,750 11,750 11,890 11,820 0.08 950 20M 235B
      1402/10/05 11,920 11,760 11,920 11,810 (0.08) 701 16M 190B
      1402/10/04 11,840 11,740 11,920 11,820 (0.25) 854 21M 247B
      1402/10/03 11,780 11,780 11,900 11,850 (0.25) 592 22M 264B
      1402/10/02 11,870 11,800 11,930 11,880 0.34 819 19M 225B
      1402/09/29 11,790 11,790 11,890 11,840 (0.42) 824 20M 232B
      1402/09/28 12,000 11,800 12,060 11,890 (0.67) 1,207 28M 329B
      1402/09/27 11,800 11,790 12,070 11,970 1.87 1,323 27M 321B
      1402/09/25 11,750 11,600 11,810 11,750 1.03 1,141 23M 271B
      1402/09/22 11,590 11,550 11,760 11,630 0.26 1,551 24M 276B
      1402/09/21 11,640 11,560 11,660 11,600 0.0 912 18M 203B
      1402/09/20 11,580 11,580 11,650 11,600 0.35 967 21M 246B
      1402/09/19 11,520 11,480 11,630 11,560 0.52 1,036 25M 292B
      1402/09/18 11,560 11,470 11,560 11,500 (0.61) 1,031 28M 323B
      1402/09/15 11,550 11,510 11,630 11,570 (0.17) 1,001 26M 299B
      1402/09/14 11,570 11,490 11,700 11,590 0.09 1,429 31M 356B
      1402/09/13 11,710 11,500 11,770 11,580 0.35 1,843 36M 422B
      1402/09/12 11,340 11,270 11,760 11,540 1.23 2,172 40M 461B
      1402/09/11 11,380 11,330 11,560 11,400 0.71 1,622 32M 367B
      1402/09/08 11,240 11,210 11,410 11,320 1.98 1,800 45M 505B
      1402/09/07 11,060 11,040 11,240 11,100 0.09 1,831 38M 419B
      1402/09/06 11,080 11,050 11,120 11,090 0.27 1,149 27M 297B
      1402/09/05 11,030 11,020 11,080 11,060 0.27 1,159 24M 270B
      1402/09/04 11,010 10,990 11,050 11,030 0.18 1,395 20M 222B
      1402/09/01 10,980 10,980 11,040 11,010 0.64 730 13M 146B
      1402/08/30 10,830 10,820 10,980 10,940 0.55 1,341 24M 267B
      1402/08/29 10,870 10,830 10,920 10,880 (0.37) 1,532 27M 289B
      1402/08/28 10,880 10,870 10,970 10,920 0.37 1,139 21M 230B
      1402/08/27 10,870 10,820 10,940 10,880 0.0 1,194 25M 271B
      1402/08/24 10,860 10,790 10,940 10,880 (0.55) 1,335 27M 292B
      1402/08/23 10,930 10,800 11,040 10,940 (1.08) 1,165 27M 296B
      1402/08/22 11,080 10,940 11,120 11,060 (0.27) 1,712 41M 453B
      1402/08/21 11,070 11,030 11,140 11,090 (0.27) 974 19M 209B
      1402/08/20 11,140 11,060 11,230 11,120 (0.54) 1,215 19M 215B
      1402/08/17 11,240 11,040 11,270 11,180 (0.53) 1,243 17M 194B
      1402/08/16 11,190 11,150 11,330 11,240 0.90 1,737 26M 294B
      1402/08/15 11,140 11,080 11,200 11,140 1.18 1,679 26M 288B
      1402/08/14 10,870 10,770 11,200 11,010 1.94 2,234 33M 358B
      1402/08/13 10,640 10,640 10,870 10,800 2.76 1,100 16M 170B
      1402/08/10 10,490 10,420 10,640 10,510 (0.76) 904 11M 118B
      1402/08/09 10,570 10,530 10,650 10,590 (0.28) 690 12M 126B
      1402/08/08 10,530 10,530 10,680 10,620 1.34 933 15M 158B
      1402/08/07 10,410 10,220 10,530 10,480 2.14 1,188 11M 120B
      1402/08/06 10,500 10,110 10,520 10,260 (3.57) 1,337 14M 147B
      1402/08/03 10,540 10,540 10,690 10,640 0.38 612 9M 91B
      1402/08/02 10,760 10,530 10,780 10,600 (1.58) 739 6M 64B
      1402/08/01 10,820 10,720 10,820 10,770 (0.92) 493 6M 65B
      1402/07/30 10,850 10,800 10,920 10,870 0.37 643 9M 101B
      1402/07/29 10,770 10,730 10,880 10,830 0.37 841 34M 372B
      1402/07/26 10,750 10,690 10,840 10,790 (0.92) 1,235 47M 507B
      1402/07/25 10,870 10,800 11,050 10,890 0.37 1,267 57M 625B
      1402/07/24 10,730 10,720 10,980 10,850 1.12 1,509 58M 633B
      1402/07/23 10,660 10,640 10,800 10,730 0.19 1,935 60M 645B
      1402/07/22 10,700 10,610 10,800 10,710 (1.29) 1,622 48M 515B
      1402/07/19 10,770 10,770 10,950 10,850 0.09 1,274 44M 481B
      1402/07/18 10,730 10,730 10,970 10,840 1.50 2,426 61M 662B
      1402/07/17 10,330 10,330 10,770 10,680 1.14 2,879 102M 1T
      1402/07/16 10,860 10,400 10,860 10,560 (3.39) 2,758 57M 601B
      1402/07/15 11,050 10,770 11,050 10,930 (1.18) 2,007 62M 678B
      1402/07/12 11,100 11,030 11,140 11,060 0.09 1,906 94M 1T
      1402/07/10 10,870 10,850 11,190 11,050 1.10 2,247 112M 1T
      1402/07/09 10,900 10,880 11,020 10,930 (1.18) 1,382 55M 606B
      1402/07/08 11,180 11,000 11,180 11,060 (0.98) 1,862 85M 935B
      1402/07/05 11,170 11,120 11,260 11,170 (0.36) 1,419 60M 673B
      1402/07/04 11,140 11,090 11,270 11,210 0.18 1,949 121M 1T
      1402/07/03 11,210 11,100 11,250 11,190 (0.71) 1,098 26M 295B
      1402/07/01 11,280 11,190 11,330 11,270 (0.27) 1,687 57M 644B
      1402/06/29 11,310 11,270 11,330 11,300 (0.35) 1,368 36M 409B
      1402/06/28 11,330 11,290 11,390 11,340 (0.44) 1,222 31M 351B
      1402/06/27 11,430 11,340 11,430 11,390 (0.26) 1,015 20M 233B
      1402/06/26 11,410 11,390 11,480 11,420 0.35 3,108 145M 2T
      1402/06/22 11,380 11,330 11,410 11,380 0.09 1,340 29M 330B
      1402/06/21 11,310 11,310 11,430 11,370 0.35 1,309 29M 326B
      1402/06/20 11,260 11,260 11,360 11,330 0.27 1,268 27M 308B
      1402/06/19 11,250 11,250 11,370 11,300 (0.62) 2,332 76M 857B
      1402/06/18 11,520 11,270 11,520 11,370 (1.39) 1,894 36M 410B
      1402/06/14 11,760 11,420 11,850 11,530 (0.26) 6,452 208M 2T
      1402/06/13 11,380 11,320 11,770 11,560 1.67 5,123 120M 1T
      1402/06/12 11,410 11,290 11,530 11,370 (0.44) 3,562 108M 1T
      1402/06/11 11,350 11,290 11,520 11,420 0.35 2,251 41M 474B
      1402/06/08 11,260 11,230 11,460 11,380 0.09 2,753 43M 489B
      1402/06/07 11,450 11,270 11,590 11,370 (0.52) 6,163 102M 1T
      1402/06/06 11,440 11,120 11,610 11,430 2.79 7,055 143M 2T
      1402/06/05 10,890 10,830 11,330 11,120 2.30 3,666 48M 537B
      1402/06/04 10,720 10,690 11,040 10,870 2.64 3,046 43M 463B
      1402/06/01 10,400 10,370 10,830 10,590 1.83 2,088 33M 351B
      1402/05/31 10,450 10,320 10,460 10,400 (1.05) 1,176 16M 166B
      1402/05/30 10,520 10,450 10,610 10,510 0.10 1,014 16M 170B
      1402/05/29 10,450 10,390 10,550 10,500 0.10 1,168 19M 195B
      1402/05/28 10,680 10,420 10,680 10,490 (1.04) 1,818 13M 131B
      1402/05/25 10,630 10,560 10,660 10,600 (0.28) 1,218 10M 109B
      1402/05/24 10,660 10,560 10,780 10,630 (1.67) 992 11M 119B
      1402/05/23 10,850 10,740 10,910 10,810 0.93 908 11M 117B
      1402/05/22 10,600 10,580 10,880 10,710 0.56 1,180 10M 104B
      1402/05/21 10,940 10,580 10,940 10,650 (3.53) 1,095 16M 169B
      1402/05/18 11,150 10,900 11,270 11,040 1.47 1,493 16M 175B
      1402/05/17 10,950 10,800 11,020 10,880 (0.91) 1,412 30M 324B
      1402/05/16 11,030 10,920 11,090 10,980 0.46 1,142 14M 150B
      1402/05/15 10,970 10,810 11,030 10,930 (0.91) 1,277 15M 166B
      1402/05/14 11,000 10,930 11,140 11,030 2.13 1,578 14M 153B
      1402/05/10 10,720 10,710 11,030 10,800 1.60 1,636 18M 197B
      1402/05/09 10,580 10,550 10,710 10,630 0.66 1,191 15M 165B
      1402/05/08 10,680 10,510 10,680 10,560 (1.22) 796 9M 95B
      1402/05/07 10,780 10,620 10,810 10,690 0.28 3,063 205M 2T
      1402/05/04 10,550 10,530 10,740 10,660 (0.47) 1,048 11M 117B
      1402/05/03 10,840 10,610 10,920 10,710 (0.46) 1,192 12M 124B
      1402/05/02 10,680 10,650 10,900 10,760 1.89 1,348 10M 112B
      1402/05/01 10,450 10,370 10,770 10,560 1.25 1,143 12M 124B
      1402/04/31 10,490 10,300 10,490 10,430 (4.22) 1,525 21M 214B
      1402/04/28 10,960 10,520 11,210 10,890 0.46 3,036 53M 572B
      1402/04/27 10,750 10,630 10,960 10,840 3.44 2,116 35M 377B
      1402/04/26 10,650 10,280 10,750 10,480 (1.96) 3,767 168M 2T
      1402/04/25 10,980 10,610 10,980 10,690 (2.91) 1,587 15M 166B
      1402/04/24 11,080 10,860 11,190 11,010 0.0 1,203 17M 185B
      1402/04/21 11,000 10,750 11,100 11,010 (1.43) 2,432 58M 637B
      1402/04/20 11,290 10,990 11,320 11,170 (1.67) 1,605 22M 247B
      1402/04/19 11,420 11,310 11,420 11,360 (0.53) 1,021 13M 143B
      1402/04/18 11,480 11,360 11,490 11,420 (0.95) 1,100 16M 184B
      1402/04/17 11,550 11,490 11,650 11,530 (0.17) 1,127 15M 171B
      1402/04/14 11,450 11,420 11,640 11,550 0.09 1,293 20M 226B
      1402/04/13 11,600 11,440 11,670 11,540 0.17 3,093 191M 2T
      1402/04/12 11,390 11,380 11,730 11,520 1.59 1,828 18M 205B
      1402/04/11 11,270 11,260 11,430 11,340 0.71 1,515 20M 223B
      1402/04/10 11,240 11,200 11,360 11,260 0.54 3,099 106M 1T
      1402/04/07 11,210 11,080 11,320 11,200 (2.01) 2,055 32M 353B
      1402/04/06 11,690 11,290 11,690 11,430 (2.39) 3,059 135M 2T
      1402/04/05 11,700 11,580 11,760 11,710 0.09 1,566 24M 280B
      1402/04/04 11,740 11,640 11,780 11,700 0.95 2,043 33M 386B
      1402/04/03 11,470 11,300 11,770 11,590 0.87 3,882 103M 1T
      1402/03/31 11,440 11,410 11,550 11,490 1.06 1,211 12M 135B
      1402/03/30 11,310 11,240 11,480 11,370 0.09 1,303 10M 119B
      1402/03/29 11,370 11,290 11,440 11,360 0.0 1,437 14M 155B
      1402/03/28 11,400 11,200 11,460 11,360 (1.13) 2,816 86M 980B
      1402/03/27 11,410 11,370 11,580 11,490 (0.35) 1,575 24M 277B
      1402/03/24 11,540 11,410 11,640 11,530 1.32 1,719 12M 141B
      1402/03/23 11,210 11,180 11,530 11,380 0.53 1,823 19M 219B
      1402/03/22 11,350 11,120 11,530 11,320 (2.75) 2,227 31M 348B
      1402/03/21 11,400 11,400 11,740 11,640 0.69 4,204 85M 989B
      1402/03/20 11,980 11,520 11,980 11,560 (3.59) 3,876 103M 1T
      1402/03/17 11,960 11,910 12,020 11,990 0.08 4,716 114M 1T
      1402/03/16 12,000 11,960 12,090 11,980 (0.08) 3,944 89M 1T
      1402/03/13 12,000 11,850 12,090 11,990 0.59 3,925 98M 1T
      1402/03/10 11,970 11,880 11,990 11,920 (1.24) 4,181 108M 1T
      1402/03/09 12,060 12,020 12,130 12,070 0.50 2,195 50M 604B
      1402/03/08 11,900 11,900 12,110 12,010 1.09 3,795 94M 1T
      1402/03/07 12,170 11,720 12,170 11,880 (2.78) 4,083 74M 876B
      1402/03/06 12,430 12,150 12,460 12,220 (3.86) 4,721 86M 1T
      1402/03/03 12,810 12,420 13,440 12,710 3.33 6,146 106M 1T
      1402/03/02 12,300 12,220 12,380 12,300 0.41 3,319 110M 1T
      1402/03/01 12,280 12,180 12,400 12,250 (0.24) 3,319 77M 943B
      1402/02/31 12,190 12,120 12,340 12,280 (0.08) 4,272 97M 1T
      1402/02/30 12,470 12,160 12,530 12,290 (1.36) 3,140 47M 573B
      1402/02/27 12,350 12,180 12,540 12,460 0.81 3,447 103M 1T
      1402/02/25 12,500 12,100 12,510 12,360 (0.56) 5,875 156M 2T
      1402/02/24 12,190 12,140 12,630 12,430 4.81 7,499 195M 2T
      1402/02/23 12,060 11,670 12,150 11,860 (3.1) 3,523 44M 519B
      1402/02/20 12,680 11,900 12,880 12,240 (1.45) 6,066 132M 2T
      1402/02/19 11,600 11,600 12,660 12,420 3.85 6,241 123M 2T
      1402/02/18 12,170 11,610 12,390 11,960 (5.83) 8,373 186M 2T
      1402/02/17 13,520 12,460 13,520 12,700 (4.87) 8,126 194M 2T
      1402/02/16 13,390 13,260 13,500 13,350 (0.07) 10,023 214M 3T
      1402/02/13 13,510 13,270 13,560 13,360 (0.89) 4,570 82M 1T
      1402/02/12 13,270 13,270 13,600 13,480 1.20 5,806 146M 2T
      1402/02/11 13,520 13,080 13,530 13,320 (0.89) 6,828 129M 2T
      1402/02/10 13,480 13,250 13,530 13,440 0.98 7,226 168M 2T
      1402/02/09 13,220 13,190 13,660 13,310 4.47 7,131 163M 2T
      1402/02/06 12,380 12,270 12,910 12,740 2.58 7,710 174M 2T
      1402/02/05 12,170 12,150 12,520 12,420 2.90 6,614 179M 2T
      1402/02/04 12,020 11,950 12,160 12,070 (0.17) 8,232 215M 3T
      1402/01/30 12,090 12,010 12,180 12,090 (0.41) 7,431 186M 2T
      1402/01/29 12,030 12,000 12,300 12,140 1.00 7,873 215M 3T
      1402/01/28 11,950 11,910 12,100 12,020 (0.08) 6,513 177M 2T
      1402/01/27 12,160 11,900 12,160 12,030 (0.33) 6,759 141M 2T
      1402/01/26 11,910 11,910 12,130 12,070 3.43 7,550 184M 2T
      1402/01/22 11,560 11,430 11,810 11,670 (1.93) 6,089 99M 1T
      1402/01/21 12,090 11,460 12,140 11,900 (0.92) 7,483 138M 2T
      1402/01/20 11,960 11,900 12,100 12,010 0.0 6,307 106M 1T
      1402/01/19 11,730 11,600 12,180 12,010 3.80 8,538 229M 3T
      1402/01/16 11,360 11,170 11,740 11,570 1.40 7,012 199M 2T
      1402/01/15 11,230 11,220 11,570 11,410 2.70 8,023 201M 2T
      1402/01/14 11,100 10,700 11,220 11,110 (0.45) 8,455 204M 2T
      1402/01/09 11,020 10,980 11,380 11,160 1.92 8,709 201M 2T
      1402/01/08 10,950 10,860 11,120 10,950 0.55 7,340 180M 2T
      1402/01/07 10,710 10,700 10,980 10,890 (0.64) 6,609 102M 1T
      1402/01/06 10,870 10,710 11,210 10,960 0.92 9,981 154M 2T
      1402/01/05 10,860 10,700 10,960 10,860 0.74 7,563 181M 2T
      1401/12/28 10,950 10,600 10,950 10,780 (0.19) 10,029 225M 2T
      1401/12/27 10,500 10,500 10,930 10,800 4.75 10,778 269M 3T
      1401/12/24 10,160 10,130 10,440 10,310 2.49 9,177 152M 2T
      1401/12/23 10,000 10,000 10,100 10,060 0.60 7,455 78M 785B
      1401/12/22 9,940 9,890 10,120 10,000 1.01 6,695 69M 690B
      1401/12/21 10,050 9,830 10,050 9,900 (2.27) 8,365 124M 1T
      1401/12/20 10,240 10,060 10,270 10,130 (1.36) 12,012 167M 2T
      1401/12/16 10,170 10,160 10,370 10,270 1.08 12,932 334M 3T
      1401/12/15 10,120 10,040 10,210 10,160 (0.68) 6,682 82M 831B
      1401/12/14 10,530 10,080 10,600 10,230 (2.94) 16,689 309M 3T
      1401/12/13 10,890 10,310 10,890 10,540 (6.56) 11,585 119M 1T
      1401/12/10 11,100 10,720 11,710 11,280 5.92 24,283 258M 3T
      1401/12/09 10,240 10,150 11,120 10,650 5.34 10,096 168M 2T
      1401/12/08 10,050 10,000 10,200 10,110 0.40 6,776 77M 781B
      1401/12/07 10,070 10,060 10,090 10,070 0.70 4,007 66M 663B
      1401/11/26 10,000 10,000 10,000 10,000 0.0 10,428 123M 1T
      1401/11/25 10,000 10,000 10,000 10,000 0.0 9,985 75M 754B
      1401/11/24 10,000 10,000 10,000 10,000 0.0 14,823 96M 958B
      1401/11/23 10,000 10,000 10,000 10,000 0.0 19,026 101M 1T
      💹
      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