دوشنبه 30 شهریور 1405

      جدول آخرین قیمت و نمودار

      صنایع سرام آرا

      کارام(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/05/20 1,974 1,895 1,974 1,961 2.24 29 1M 2B
      1405/05/19 2,010 1,906 2,010 1,918 (2.34) 102 4M 8B
      1405/05/18 1,964 1,963 1,964 1,964 2.99 41 4M 7B
      1405/05/11 1,907 1,888 1,907 1,907 2.97 34 4M 7B
      1405/04/29 1,860 1,840 1,860 1,852 2.55 17 902K 2B
      1405/04/28 1,789 1,789 1,815 1,806 2.44 13 135K 244M
      1405/04/27 1,807 1,753 1,807 1,763 (2.43) 22 3M 5B
      1405/04/24 1,733 1,733 1,838 1,807 1.23 20 491K 888M
      1405/04/23 1,784 1,784 1,788 1,785 (2.94) 34 954K 2B
      1405/04/22 1,839 1,839 1,839 1,839 (2.96) 37 2M 4B
      1405/04/21 1,839 1,839 1,839 1,839 (2.96) 5 131K 241M
      1405/04/15 1,904 1,800 1,904 1,895 2.49 68 4M 8B
      1405/04/14 1,904 1,800 1,904 1,895 2.49 68 4M 8B
      1405/04/13 1,904 1,800 1,904 1,895 2.49 68 4M 8B
      1405/04/10 1,904 1,800 1,904 1,895 2.49 68 4M 8B
      1405/04/09 1,848 1,847 1,849 1,849 2.95 92 6M 12B
      1405/04/08 1,779 1,779 1,797 1,796 2.92 26 786K 1B
      1405/04/07 1,743 1,741 1,746 1,745 2.89 44 1M 2B
      1405/04/06 1,640 1,631 1,731 1,696 0.89 86 5M 8B
      1405/04/03 1,719 1,661 1,719 1,681 0.06 21 473K 796M
      1405/04/01 1,759 1,677 1,766 1,680 (2.78) 53 3M 4B
      1405/03/31 1,799 1,710 1,799 1,728 (1.93) 78 3M 5B
      1405/03/30 1,828 1,750 1,850 1,762 (2.33) 134 9M 15B
      1405/03/27 1,794 1,794 1,794 1,804 (2.43) 20 2M 3B
      1405/03/26 1,940 1,828 1,940 1,849 (1.86) 159 5M 9B
      1405/03/25 1,884 1,884 1,884 1,884 2.95 39 6M 11B
      1405/03/24 1,830 1,830 1,830 1,830 2.98 17 2M 4B
      1405/03/23 1,777 1,777 1,777 1,777 2.95 23 3M 5B
      1405/03/20 1,726 1,726 1,726 1,726 2.98 11 3M 5B
      1405/03/19 1,726 1,726 1,726 1,726 2.98 12 212K 367M
      1405/03/18 1,660 1,660 1,761 1,676 (2.05) 133 5M 8B
      1405/03/17 1,721 1,633 1,721 1,711 2.39 34 1M 2B
      1405/03/16 1,630 1,630 1,674 1,671 2.77 50 1M 3B
      1405/03/13 1,542 1,542 1,632 1,626 2.59 81 3M 6B
      1405/03/12 1,587 1,570 1,587 1,585 2.86 75 6M 9B
      1405/03/11 1,542 1,498 1,542 1,540 2.80 66 4M 7B
      1405/03/10 1,498 1,498 1,498 1,498 2.96 20 398K 596M
      1405/03/09 1,498 1,498 1,498 1,498 2.96 6 241K 361M
      1405/03/06 1,455 1,455 1,455 1,455 2.97 13 830K 1B
      1405/03/05 1,455 1,455 1,455 1,455 2.97 13 830K 1B
      1405/03/04 1,455 1,455 1,455 1,455 2.97 8 239K 347M
      1405/02/30 1,433 1,351 1,433 1,413 1.51 88 4M 5B
      1405/02/29 1,384 1,384 1,440 1,392 (2.38) 107 6M 9B
      1404/12/09 1,460 1,384 1,460 1,393 (2.31) 14 929K 1B
      1404/12/06 1,434 1,365 1,442 1,426 1.86 56 1M 2B
      1404/12/05 1,392 1,391 1,474 1,400 (2.3) 64 4M 6B
      1404/12/04 1,480 1,394 1,480 1,433 (0.28) 55 2M 3B
      1404/12/03 1,437 1,437 1,438 1,437 (2.97) 13 492K 707M
      1404/12/02 1,481 1,481 1,481 1,481 (2.95) 34 2M 3B
      1404/11/29 1,602 1,524 1,602 1,526 (2.86) 36 4M 6B
      1404/11/28 1,576 1,526 1,589 1,571 1.75 37 1M 2B
      1404/11/27 1,543 1,543 1,569 1,544 (2.89) 168 18M 28B
      1404/11/26 1,590 1,590 1,590 1,590 (2.99) 3 214K 340M
      1404/11/25 1,700 1,635 1,700 1,639 (2.73) 40 2M 4B
      1404/11/21 1,690 1,685 1,690 1,685 (2.99) 12 963K 2B
      1404/11/20 1,737 1,737 1,737 1,737 (2.96) 7 543K 943M
      1404/11/19 1,868 1,764 1,872 1,790 (1.54) 161 8M 14B
      1404/11/18 1,723 1,723 1,823 1,818 2.71 58 3M 6B
      1404/11/14 1,766 1,766 1,809 1,770 (2.75) 43 2M 4B
      1404/11/13 1,848 1,777 1,848 1,820 1.39 42 2M 3B
      1404/11/12 1,790 1,790 1,849 1,795 (2.71) 94 6M 11B
      1404/11/11 1,845 1,845 1,845 1,845 (3.0) 32 2M 4B
      1404/11/08 1,902 1,902 1,902 1,902 (2.96) 8 579K 1B
      1404/11/07 1,960 1,960 1,960 1,960 (2.97) 9 635K 1B
      1404/11/05 2,020 2,020 2,020 2,020 (2.98) 11 661K 1B
      1404/11/04 2,170 2,070 2,170 2,082 (2.44) 41 2M 5B
      1404/11/01 2,113 2,101 2,215 2,134 (1.43) 97 4M 8B
      1404/10/30 2,280 2,162 2,280 2,165 (2.83) 101 5M 10B
      1404/10/29 2,273 2,174 2,275 2,228 0.86 104 5M 11B
      1404/10/28 2,216 2,102 2,216 2,209 2.65 94 6M 12B
      1404/10/24 2,169 2,062 2,188 2,152 1.27 144 10M 21B
      1404/10/23 2,111 2,032 2,129 2,125 2.81 163 9M 18B
      1404/10/22 2,002 2,002 2,114 2,067 0.68 82 4M 9B
      1404/10/21 2,052 2,052 2,174 2,053 (2.93) 128 8M 17B
      1404/10/20 2,115 2,115 2,115 2,115 (2.98) 5 427K 903M
      1404/10/17 2,202 2,179 2,202 2,180 (2.94) 147 8M 18B
      1404/10/16 2,318 2,224 2,318 2,246 (2.01) 266 11M 25B
      1404/10/15 2,254 2,254 2,392 2,292 (1.33) 221 10M 24B
      1404/10/10 2,323 2,323 2,324 2,323 (2.97) 118 9M 21B
      1404/10/09 2,396 2,394 2,396 2,394 (3.0) 17 493K 1B
      1404/10/08 2,550 2,427 2,577 2,468 (1.36) 273 11M 28B
      1404/10/07 2,508 2,449 2,508 2,502 2.75 156 7M 17B
      1404/10/06 2,436 2,400 2,438 2,435 2.87 228 16M 38B
      1404/10/03 2,375 2,289 2,375 2,367 2.65 193 11M 27B
      1404/10/02 2,306 2,306 2,306 2,306 2.99 5 296K 683M
      1404/10/01 2,200 2,167 2,299 2,239 0.27 325 24M 53B
      1404/09/30 2,240 2,231 2,286 2,233 (2.87) 88 5M 10B
      1404/09/29 2,310 2,242 2,317 2,299 2.18 171 11M 26B
      1404/09/26 2,222 2,222 2,320 2,250 (1.75) 300 17M 37B
      1404/09/25 2,370 2,263 2,397 2,290 (1.8) 205 11M 25B
      1404/09/24 2,337 2,275 2,337 2,332 2.78 297 22M 52B
      1404/09/23 2,269 2,269 2,269 2,269 3.00 119 14M 32B
      1404/09/22 2,203 2,203 2,203 2,203 2.99 27 4M 8B
      1404/09/19 2,139 2,139 2,139 2,139 2.99 69 10M 22B
      1404/09/18 2,080 2,042 2,081 2,077 2.77 211 16M 34B
      1404/09/17 1,974 1,942 2,032 2,021 2.43 109 7M 13B
      1404/09/16 1,969 1,941 2,007 1,973 1.13 86 4M 9B
      1404/09/15 1,952 1,936 2,050 1,951 (2.21) 52 4M 7B
      1404/09/12 1,989 1,957 2,046 1,995 (0.5) 46 1M 3B
      1404/09/11 2,010 1,960 2,035 2,005 1.47 79 3M 6B
      1404/09/10 1,920 1,907 1,977 1,976 2.92 59 3M 5B
      1404/09/09 1,914 1,913 2,027 1,920 (2.64) 73 3M 5B
      1404/09/08 2,074 1,961 2,074 1,972 (2.42) 42 2M 4B
      1404/09/05 2,071 1,976 2,074 2,021 0.25 54 2M 5B
      1404/09/04 2,026 1,986 2,028 2,016 2.39 33 932K 2B
      1404/09/02 2,000 1,936 2,000 1,969 0.82 81 4M 7B
      1404/09/01 1,952 1,952 2,025 1,953 (2.93) 129 6M 11B
      1404/08/28 2,012 2,012 2,012 2,012 (2.99) 37 2M 3B
      1404/08/27 2,167 2,043 2,169 2,074 (1.52) 103 5M 11B
      1404/08/26 2,100 2,050 2,107 2,106 2.93 67 5M 10B
      1404/08/25 1,974 1,973 2,092 2,046 0.69 63 2M 4B
      1404/08/24 2,037 2,020 2,038 2,032 2.68 44 2M 4B
      1404/08/21 1,969 1,968 2,052 1,979 (2.42) 54 3M 7B
      1404/08/20 2,074 1,998 2,120 2,028 (1.51) 52 2M 4B
      1404/08/19 2,153 2,031 2,155 2,059 (1.62) 31 2M 4B
      1404/08/18 2,087 2,087 2,168 2,093 (2.7) 28 1M 2B
      1404/08/17 2,215 2,104 2,215 2,151 0.0 10 405K 871M
      1404/08/12 2,151 2,151 2,151 2,151 (2.98) 60 3M 7B
      1404/08/11 2,167 2,167 2,167 2,217 (0.76) 11 508K 1B
      1404/08/10 2,187 2,187 2,251 2,234 (0.89) 27 683K 1B
      1404/08/07 2,320 2,195 2,327 2,254 (0.35) 81 4M 9B
      1404/08/06 2,264 2,208 2,264 2,262 2.86 66 3M 6B
      1404/08/05 2,200 2,190 2,200 2,199 2.95 17 525K 1B
      1404/08/04 2,142 2,076 2,142 2,136 2.69 90 8M 16B
      1404/08/03 2,080 2,080 2,080 2,080 2.97 13 786K 2B
      1404/07/30 2,020 2,020 2,020 2,020 2.96 3 70K 142M
      1404/07/21 2,515 2,515 2,515 2,515 2.99 16 890K 2B
      1404/07/20 2,442 2,442 2,442 2,442 2.99 4 177K 432M
      1404/07/19 2,309 2,309 2,378 2,371 2.69 38 2M 4B
      1404/07/16 2,262 2,262 2,330 2,309 (0.94) 71 3M 7B
      1404/07/15 2,333 2,266 2,333 2,331 (0.21) 30 696K 2B
      1404/07/14 2,300 2,290 2,300 2,336 (1.02) 34 3M 7B
      1404/07/13 2,438 2,297 2,438 2,360 (0.34) 27 938K 2B
      1404/07/12 2,384 2,305 2,384 2,368 (0.13) 48 517K 1B
      1404/07/09 2,301 2,301 2,301 2,371 (0.04) 4 131K 302M
      1404/07/08 2,304 2,304 2,304 2,372 (0.13) 12 380K 875M
      1404/07/07 2,451 2,326 2,451 2,375 (0.21) 57 1M 3B
      1404/07/06 2,310 2,310 2,452 2,380 (0.04) 81 4M 10B
      1404/07/05 2,310 2,310 2,310 2,381 0.0 1 49K 114M
      1404/07/02 2,310 2,310 2,310 2,381 0.0 1 50K 116M
      1404/07/01 2,381 2,381 2,381 2,381 (4.99) 4 126K 300M
      1404/06/31 2,432 2,432 2,432 2,506 (0.04) 3 96K 232M
      1404/06/26 2,432 2,432 2,432 2,507 0.0 1 50K 122M
      1404/06/24 2,443 2,439 2,443 2,507 (0.28) 16 721K 2B
      1404/06/23 2,442 2,442 2,555 2,514 (0.04) 10 228K 566M
      1404/06/18 2,580 2,447 2,590 2,515 (0.16) 13 566K 1B
      1404/06/17 2,592 2,462 2,593 2,519 0.04 13 179K 459M
      1404/06/16 2,563 2,563 2,584 2,518 0.0 4 50K 128M
      1404/06/15 2,539 2,490 2,539 2,518 (0.04) 34 1M 3B
      1404/06/12 2,457 2,457 2,584 2,519 0.04 18 599K 2B
      1404/06/11 2,590 2,450 2,590 2,518 0.0 32 755K 2B
      1404/06/09 2,448 2,448 2,480 2,518 (0.2) 15 647K 2B
      1404/06/08 2,452 2,452 2,452 2,523 (0.16) 9 398K 975M
      1404/06/05 2,454 2,454 2,454 2,527 (0.08) 14 255K 625M
      1404/06/04 2,466 2,466 2,472 2,529 (0.51) 21 1M 3B
      1404/06/03 2,472 2,472 2,473 2,542 (0.24) 16 648K 2B
      1404/06/01 2,529 2,476 2,550 2,548 (0.16) 16 671K 2B
      1404/05/29 2,478 2,478 2,478 2,552 (0.08) 5 184K 456M
      1404/05/28 2,487 2,487 2,597 2,554 (0.35) 23 869K 2B
      1404/05/27 2,510 2,490 2,520 2,563 (0.16) 18 497K 1B
      1404/05/26 2,640 2,499 2,653 2,567 (0.35) 39 1M 3B
      1404/05/25 2,509 2,509 2,650 2,576 (0.39) 29 1M 3B
      1404/05/22 2,524 2,521 2,667 2,586 (0.46) 41 1M 3B
      1404/05/21 2,594 2,530 2,672 2,598 0.08 32 812K 2B
      1404/05/20 2,596 2,596 2,596 2,596 (2.99) 111 15M 39B
      1404/05/19 2,605 2,605 2,605 2,676 (0.34) 29 804K 2B
      1404/05/18 2,685 2,685 2,685 2,685 (4.99) 6 255K 685M
      1404/05/14 2,743 2,743 2,743 2,826 (0.04) 1 63K 173M
      1404/05/13 2,743 2,743 2,743 2,827 0.0 1 10K 27M
      1404/05/08 2,690 2,690 2,690 2,827 (0.14) 4 199K 534M
      1404/05/06 2,747 2,747 2,747 2,831 0.0 1 18K 50M
      1404/05/05 2,747 2,747 2,747 2,831 0.0 1 18K 50M
      1404/05/04 2,752 2,752 2,752 2,831 (0.21) 18 476K 1B
      1404/05/01 2,754 2,754 2,754 2,837 (0.07) 9 124K 342M
      1404/04/31 2,782 2,769 2,783 2,839 (0.53) 20 1M 3B
      1404/04/30 2,950 2,791 2,950 2,854 (0.38) 43 2M 6B
      1404/04/29 2,945 2,943 2,945 2,865 0.17 7 441K 1B
      1404/04/28 2,866 2,866 2,880 2,860 0.0 9 119K 342M
      1404/04/25 2,929 2,929 2,939 2,860 0.21 24 464K 1B
      1404/04/24 2,772 2,772 2,800 2,854 (0.11) 18 240K 667M
      1404/04/23 2,777 2,776 2,840 2,857 (0.14) 26 763K 2B
      1404/04/22 2,820 2,793 2,820 2,861 (0.63) 26 1M 4B
      1404/04/21 2,831 2,818 2,918 2,879 (0.9) 35 2M 7B
      1404/04/18 2,831 2,831 2,831 2,905 (0.45) 25 994K 3B
      1404/04/17 2,918 2,918 2,918 2,918 (2.99) 68 10M 31B
      1404/04/16 3,008 3,008 3,009 3,008 (3.0) 61 6M 19B
      1404/04/11 3,067 3,067 3,067 3,101 (1.9) 26 4M 12B
      1404/04/10 3,128 3,128 3,128 3,161 (1.95) 13 4M 13B
      1404/04/09 3,175 3,175 3,175 3,224 (1.5) 24 3M 10B
      1404/04/08 3,177 3,177 3,177 3,273 (0.06) 2 100K 318M
      1404/03/12 3,275 3,247 3,275 3,275 2.99 80 8M 27B
      1404/03/11 3,253 3,189 3,254 3,180 0.63 45 1M 4B
      1404/03/10 3,070 3,053 3,224 3,160 0.93 66 2M 7B
      1404/03/07 3,150 3,107 3,180 3,131 (2.25) 98 5M 15B
      1404/03/06 3,283 3,191 3,283 3,203 (2.61) 90 6M 18B
      1404/03/05 3,361 3,282 3,374 3,289 (2.78) 192 10M 33B
      1404/03/04 3,420 3,321 3,420 3,383 1.87 78 4M 15B
      1404/03/03 3,371 3,371 3,371 3,321 1.47 33 3M 10B
      1404/02/31 3,290 3,140 3,334 3,273 1.11 99 6M 21B
      1404/02/30 3,237 3,237 3,237 3,237 2.99 72 7M 22B
      1404/02/29 3,228 3,228 3,228 3,143 0.29 18 625K 2B
      1404/02/28 3,218 3,218 3,218 3,134 0.29 12 608K 2B
      1404/02/27 3,207 3,207 3,207 3,125 0.35 15 772K 2B
      1404/02/24 3,196 3,196 3,196 3,114 0.35 14 782K 2B
      1404/02/23 3,171 3,171 3,171 3,103 0.78 25 2M 6B
      1404/02/22 3,084 3,084 3,084 3,079 2.80 63 6M 20B
      1404/02/21 3,054 3,054 3,054 2,995 0.98 40 2M 7B
      1404/02/20 3,025 3,025 3,031 2,966 0.78 34 2M 5B
      1404/02/15 2,943 2,943 2,943 2,943 2.97 71 10M 30B
      1404/02/14 2,941 2,941 2,941 2,858 0.07 9 171K 502M
      1404/02/13 2,843 2,839 2,928 2,856 0.46 49 1M 4B
      1404/02/10 2,920 2,920 2,920 2,843 0.28 14 630K 2B
      1404/02/09 2,800 2,750 2,888 2,835 1.11 63 3M 8B
      1404/02/08 2,878 2,800 2,878 2,804 0.29 49 1M 4B
      1404/02/07 2,801 2,720 2,848 2,796 (0.29) 142 4M 12B
      1404/02/06 2,915 2,769 2,939 2,804 (1.75) 141 5M 14B
      1404/02/03 3,015 2,850 3,024 2,854 (2.86) 188 10M 28B
      1404/02/02 3,010 2,872 3,013 2,938 0.41 37 1M 4B
      1404/01/27 2,888 2,888 3,039 2,926 (1.71) 136 4M 12B
      1404/01/26 2,937 2,937 3,000 2,977 (1.65) 54 4M 10B
      1404/01/25 2,990 2,970 3,093 3,027 (1.11) 79 3M 8B
      1404/01/24 3,058 3,058 3,147 3,061 (2.89) 242 11M 34B
      1404/01/23 3,058 3,058 3,058 3,152 0.0 1 100 306K
      1404/01/20 3,028 3,028 3,093 3,152 (1.1) 31 1M 4B
      1404/01/19 3,093 3,093 3,093 3,187 (0.03) 6 69K 215M
      1404/01/18 3,093 3,093 3,093 3,188 0.0 2 17K 52M
      1404/01/17 3,093 3,093 3,093 3,188 0.0 1 100 309K
      1404/01/16 3,093 3,093 3,093 3,188 0.0 2 17K 53M
      1404/01/10 3,093 3,093 3,093 3,188 0.0 2 23K 70M
      1404/01/09 3,030 3,030 3,030 3,188 (0.03) 4 55K 166M
      1404/01/05 3,095 3,095 3,095 3,189 (0.03) 3 50K 155M
      1403/12/28 3,095 3,095 3,095 3,190 0.0 2 30K 93M
      1403/12/27 3,095 3,095 3,095 3,190 0.0 2 17K 51M
      1403/12/26 3,098 3,098 3,098 3,190 (0.09) 7 166K 515M
      1403/12/25 3,113 3,113 3,113 3,193 (0.5) 11 1M 3B
      1403/12/21 3,113 3,113 3,113 3,209 0.0 2 16K 51M
      1403/12/20 3,120 3,120 3,120 3,209 (0.22) 12 418K 1B
      1403/12/19 3,123 3,123 3,123 3,216 (0.09) 9 163K 508M
      1403/12/18 3,149 3,149 3,150 3,219 (0.83) 27 2M 5B
      1403/12/15 3,389 3,246 3,390 3,246 (2.99) 117 10M 32B
      1403/12/14 3,439 3,286 3,439 3,346 0.0 37 1M 4B
      1403/12/13 3,320 3,295 3,400 3,346 (1.47) 76 3M 10B
      1403/12/12 3,460 3,460 3,460 3,396 1.07 39 2M 7B
      1403/12/07 3,444 3,444 3,457 3,360 0.09 8 214K 739M
      1403/12/06 3,248 3,248 3,419 3,357 1.11 73 3M 9B
      1403/12/05 3,383 3,274 3,390 3,320 0.0 34 531K 2B
      1403/12/04 3,255 3,251 3,394 3,320 (0.84) 67 2M 7B
      1403/12/01 3,339 3,259 3,447 3,348 0.03 28 807K 3B
      1403/11/30 3,436 3,246 3,446 3,347 0.03 62 1M 4B
      1403/11/29 3,518 3,321 3,525 3,346 (2.25) 136 7M 24B
      1403/11/28 3,373 3,372 3,404 3,423 (1.52) 99 3M 10B
      1403/11/27 3,414 3,413 3,414 3,476 (1.19) 69 2M 8B
      1403/11/23 3,629 3,517 3,640 3,518 (2.95) 277 17M 58B
      1403/11/21 3,538 3,538 3,756 3,625 (0.6) 231 8M 30B
      1403/11/17 3,629 3,501 3,662 3,647 2.56 131 5M 19B
      1403/11/16 3,408 3,408 3,574 3,556 2.48 182 7M 24B
      1403/11/15 3,660 3,456 3,662 3,470 (2.58) 270 10M 34B
      1403/11/14 3,514 3,486 3,574 3,562 2.65 128 6M 20B
      1403/11/13 3,475 3,321 3,475 3,470 2.85 258 11M 39B
      1403/11/10 3,447 3,447 3,447 3,374 0.81 38 2M 6B
      1403/11/08 3,425 3,425 3,425 3,347 0.63 37 1M 5B
      1403/11/07 3,359 3,359 3,359 3,326 1.96 102 4M 14B
      1403/11/06 3,157 3,157 3,306 3,262 1.62 158 4M 12B
      1403/11/03 3,300 3,200 3,300 3,210 0.03 41 640K 2B
      1403/11/02 3,150 3,114 3,295 3,209 (0.03) 90 3M 9B
      1403/11/01 3,176 3,167 3,295 3,210 (1.65) 81 3M 11B
      1403/10/30 3,237 3,160 3,344 3,264 0.52 138 4M 12B
      1403/10/29 3,245 3,239 3,246 3,247 (2.76) 201 6M 18B
      1403/10/26 3,311 3,280 3,418 3,339 0.06 96 2M 6B
      1403/10/24 3,300 3,300 3,418 3,337 0.54 97 2M 6B
      1403/10/23 3,356 3,310 3,369 3,319 (2.73) 153 5M 18B
      1403/10/22 3,561 3,355 3,561 3,412 (1.33) 175 4M 15B
      1403/10/19 3,487 3,450 3,487 3,458 2.13 128 4M 16B
      1403/10/18 3,460 3,460 3,460 3,386 0.77 35 2M 6B
      1403/10/17 3,396 3,360 3,396 3,360 1.88 108 4M 14B
      1403/10/16 3,200 3,173 3,337 3,298 1.79 240 7M 24B
      1403/10/15 3,190 3,190 3,327 3,240 0.28 66 2M 5B
      1403/10/12 3,180 3,163 3,298 3,231 (0.46) 142 2M 8B
      1403/10/11 3,191 3,182 3,358 3,246 (1.01) 122 4M 13B
      1403/10/10 3,252 3,248 3,330 3,279 (2.06) 144 4M 14B
      1403/10/09 3,352 3,342 3,460 3,348 (2.82) 144 9M 31B
      1403/10/08 3,333 3,333 3,471 3,445 2.23 143 9M 31B
      1403/10/05 3,326 3,280 3,425 3,370 1.32 91 3M 9B
      1403/10/03 3,351 3,326 3,371 3,326 (2.98) 292 21M 69B
      1403/10/02 3,428 3,428 3,429 3,428 (2.97) 257 10M 35B
      1403/10/01 3,356 3,356 3,557 3,533 2.29 127 5M 18B
      1403/09/28 3,420 3,420 3,500 3,454 (2.01) 140 4M 14B
      1403/09/27 3,493 3,492 3,693 3,525 (2.06) 153 5M 17B
      1403/09/26 3,759 3,562 3,759 3,599 (1.99) 205 6M 22B
      1403/09/25 3,681 3,486 3,681 3,672 2.74 266 12M 46B
      1403/09/24 3,574 3,574 3,574 3,574 3.00 116 6M 22B
      1403/09/21 3,280 3,280 3,479 3,470 2.72 167 8M 28B
      1403/09/20 3,528 3,335 3,528 3,378 (1.75) 163 5M 18B
      1403/09/19 3,455 3,377 3,476 3,438 1.87 169 5M 16B
      1403/09/18 3,362 3,362 3,465 3,375 (2.6) 278 12M 39B
      1403/09/17 3,436 3,408 3,618 3,465 (1.37) 195 5M 16B
      1403/09/14 3,500 3,460 3,521 3,513 2.75 245 8M 28B
      1403/09/13 3,438 3,300 3,438 3,419 2.43 405 19M 66B
      1403/09/12 3,430 3,430 3,430 3,338 0.21 15 412K 1B
      1403/09/11 3,420 3,420 3,420 3,331 0.30 22 584K 2B
      1403/09/10 3,393 3,393 3,393 3,321 0.79 56 2M 6B
      1403/09/07 3,373 3,373 3,373 3,295 0.61 42 1M 5B
      1403/09/06 3,107 3,107 3,280 3,275 2.83 172 8M 26B
      1403/09/05 3,051 3,051 3,214 3,185 2.05 190 6M 18B
      1403/09/04 3,107 3,079 3,127 3,121 2.80 201 7M 21B
      1403/09/03 3,061 3,061 3,061 3,036 2.15 92 5M 15B
      1403/08/30 3,025 3,023 3,025 2,972 1.19 55 3M 9B
      1403/08/29 2,957 2,901 2,957 2,937 2.30 181 6M 17B
      1403/08/28 2,882 2,803 2,882 2,871 2.57 320 12M 34B
      1403/08/27 2,873 2,731 2,876 2,799 0.21 98 2M 6B
      1403/08/26 2,833 2,820 2,840 2,793 1.27 141 3M 9B
      1403/08/23 2,750 2,707 2,785 2,758 (0.18) 88 2M 5B
      1403/08/22 2,760 2,702 2,830 2,763 (0.65) 81 3M 7B
      1403/08/21 2,865 2,758 2,865 2,781 (2.18) 233 7M 19B
      1403/08/20 2,880 2,830 2,890 2,843 1.32 93 3M 9B
      1403/08/19 2,865 2,816 2,880 2,806 0.32 69 927K 3B
      1403/08/16 2,751 2,740 2,896 2,797 (0.64) 147 4M 11B
      1403/08/15 2,750 2,750 2,879 2,815 (0.07) 130 2M 7B
      1403/08/14 2,789 2,789 2,820 2,817 (2.02) 94 5M 13B
      1403/08/13 2,804 2,804 2,804 2,875 (0.52) 22 1M 3B
      1403/08/12 2,875 2,850 2,875 2,890 (1.63) 103 4M 11B
      1403/08/09 2,969 2,889 2,969 2,938 (1.34) 130 3M 10B
      1403/08/08 2,933 2,933 3,022 2,978 (1.49) 113 4M 11B
      1403/08/07 3,058 2,967 3,110 3,023 (1.14) 157 4M 13B
      1403/08/06 3,052 3,050 3,118 3,058 0.99 94 3M 9B
      1403/08/05 2,896 2,896 3,052 3,028 2.16 273 7M 23B
      1403/08/02 2,999 2,915 2,999 2,964 (1.36) 92 3M 9B
      1403/08/01 3,025 2,888 3,025 3,005 2.32 280 9M 28B
      1403/07/30 3,009 3,009 3,009 2,937 0.51 34 1M 4B
      1403/07/29 2,967 2,894 2,967 2,922 1.42 89 3M 10B
      1403/07/28 2,870 2,791 2,962 2,881 0.17 287 7M 21B
      1403/07/25 2,876 2,874 2,919 2,876 (2.9) 163 8M 22B
      1403/07/24 2,913 2,913 2,915 2,962 (1.37) 62 3M 8B
      1403/07/23 3,007 2,996 3,061 3,003 (2.75) 207 8M 24B
      1403/07/22 3,087 3,087 3,158 3,088 (2.95) 281 16M 50B
      1403/07/21 3,104 3,104 3,104 3,182 (0.53) 31 1M 4B
      1403/07/18 3,169 3,169 3,169 3,199 (0.06) 6 298K 944M
      1403/07/17 3,170 3,170 3,170 3,201 (0.03) 2 200K 634M
      1403/07/16 3,171 3,171 3,171 3,202 (0.03) 2 200K 634M
      1403/07/14 3,172 3,172 3,172 3,203 (0.03) 5 205K 650M
      1403/07/10 3,172 3,172 3,172 3,204 0.0 2 47K 149M
      1403/07/09 3,176 3,176 3,176 3,204 (0.12) 9 682K 2B
      1403/07/08 3,177 3,177 3,177 3,208 (0.03) 6 120K 381M
      1403/07/07 3,178 3,178 3,178 3,209 (0.03) 4 107K 341M
      1403/07/04 3,228 3,130 3,299 3,210 (0.5) 323 10M 32B
      1403/07/03 3,091 3,091 3,247 3,226 2.32 262 9M 28B
      1403/07/02 3,211 3,108 3,215 3,153 0.64 291 8M 24B
      1403/07/01 3,087 3,040 3,141 3,133 2.72 282 11M 34B
      1403/06/28 3,060 3,031 3,114 3,050 (2.37) 327 11M 35B
      1403/06/27 3,100 3,083 3,201 3,124 (1.2) 362 11M 35B
      1403/06/26 3,157 3,157 3,250 3,162 (2.83) 672 27M 86B
      1403/06/25 3,161 3,141 3,319 3,254 0.96 288 12M 38B
      1403/06/21 3,223 3,223 3,223 3,223 (2.98) 30 1M 3B
      1403/06/20 3,322 3,322 3,322 3,322 (2.98) 6 304K 1B
      1403/06/19 3,424 3,424 3,424 3,424 (2.98) 21 911K 3B
      1403/06/18 3,529 3,529 3,529 3,529 (3.0) 2 29K 104M
      1403/06/11 3,638 3,638 3,638 3,638 (1.99) 3 125K 454M
      1403/06/10 3,712 3,712 3,712 3,712 (1.98) 12 370K 1B
      1403/06/03 3,715 3,715 3,715 3,787 (0.08) 2 200K 743M
      1403/05/31 3,715 3,715 3,715 3,790 0.0 1 15K 56M
      1403/05/29 3,717 3,717 3,717 3,790 (0.05) 4 108K 401M
      1403/05/09 3,679 3,679 3,679 3,792 0.0 1 20K 74M
      1403/05/01 3,679 3,679 3,679 3,792 0.0 1 15K 55M
      1403/04/30 3,679 3,679 3,679 3,792 0.0 1 14K 52M
      1403/04/27 3,679 3,679 3,679 3,792 0.0 1 14K 51M
      1403/04/24 3,607 3,607 3,607 3,792 (0.11) 7 109K 394M
      1403/04/17 3,686 3,686 3,686 3,796 (0.11) 10 177K 654M
      1403/04/16 3,799 3,799 3,892 3,800 (2.96) 416 19M 70B
      1403/04/13 3,799 3,799 3,799 3,916 0.0 2 13K 50M
      1403/04/10 3,723 3,723 3,723 3,916 (0.05) 4 55K 204M
      1403/04/09 3,801 3,801 3,801 3,918 0.0 1 21K 80M
      1403/04/06 3,844 3,844 3,844 3,918 (0.1) 12 250K 959M
      1403/04/03 3,846 3,846 3,846 3,922 (0.05) 1 100K 385M
      1403/03/16 3,846 3,846 3,846 3,924 0.0 1 1 4K
      1403/03/13 3,846 3,846 3,846 3,924 0.0 1 1 4K
      1403/03/12 3,846 3,846 3,846 3,924 0.0 3 15K 57M
      1403/03/09 3,846 3,846 3,846 3,924 0.0 1 20K 77M
      1403/03/08 3,847 3,847 3,847 3,924 (0.03) 2 52K 200M
      1403/03/07 3,847 3,847 3,847 3,925 0.0 1 13K 50M
      1403/03/01 3,847 3,847 3,847 3,925 0.0 1 17K 65M
      1403/02/30 3,821 3,821 3,821 3,925 (0.36) 18 600K 2B
      1403/02/29 3,937 3,937 4,057 3,939 (2.93) 312 10M 39B
      1403/02/26 3,941 3,941 3,941 4,058 (0.1) 10 174K 686M
      1403/02/25 3,945 3,945 3,945 4,062 (0.1) 7 174K 687M
      1403/02/24 4,011 4,011 4,011 4,066 (1.67) 76 3M 11B
      1403/02/23 4,112 4,112 4,115 4,135 (2.45) 97 4M 16B
      1403/02/18 4,108 4,108 4,362 4,239 0.09 1,941 76M 321B
      1403/02/17 4,235 4,235 4,235 4,235 (2.98) 4 64K 271M
      1403/02/16 4,365 4,365 4,365 4,365 (3.0) 13 219K 955M
      1403/02/12 4,500 4,500 4,500 4,500 (2.81) 12 192K 865M
      1403/02/11 4,630 4,630 4,630 4,630 (2.94) 11 550K 3B
      1403/02/10 4,770 4,770 4,770 4,770 (2.85) 6 105K 499M
      1403/02/09 4,910 4,910 4,910 4,910 (2.96) 208 14M 69B
      1403/02/08 5,060 5,060 5,060 5,060 (2.88) 4 52K 265M
      1403/02/05 5,210 5,210 5,210 5,210 (2.98) 6 49K 256M
      1403/02/04 5,370 5,370 5,370 5,370 (2.89) 7 59K 319M
      1403/02/03 5,530 5,530 5,530 5,530 (2.98) 6 62K 340M
      1403/01/29 5,700 5,700 5,700 5,700 (0.87) 1 10K 57M
      1403/01/28 5,750 5,750 5,750 5,750 (0.86) 1 10K 58M
      1403/01/14 5,530 5,530 5,530 5,800 (0.34) 9 250K 1B
      1403/01/11 5,650 5,650 5,650 5,820 0.0 1 10K 56M
      1403/01/08 5,650 5,650 5,650 5,820 0.0 3 29K 163M
      1403/01/07 5,650 5,650 5,650 5,820 0.0 2 19K 107M
      1403/01/06 5,650 5,650 5,650 5,820 0.0 1 9K 52M
      1402/12/28 5,540 5,540 5,540 5,820 (0.17) 8 96K 532M
      1402/12/27 5,660 5,660 5,660 5,830 0.0 1 9K 50M
      1402/12/26 5,660 5,660 5,660 5,830 0.0 2 21K 119M
      1402/12/23 5,660 5,660 5,660 5,830 0.0 1 9K 51M
      1402/12/22 5,660 5,660 5,660 5,830 0.0 5 59K 333M
      1402/12/21 5,660 5,660 5,660 5,830 0.0 1 9K 51M
      1402/12/20 5,660 5,660 5,660 5,830 0.0 4 72K 408M
      1402/12/15 5,660 5,660 5,660 5,830 0.0 1 10K 57M
      1402/12/14 5,660 5,660 5,660 5,830 0.0 1 9K 50M
      1402/12/13 5,660 5,660 5,660 5,830 0.0 4 39K 220M
      1402/12/12 5,660 5,660 5,660 5,830 0.0 1 9K 50M
      1402/12/09 5,660 5,660 5,660 5,830 0.0 2 18K 100M
      1402/12/02 5,660 5,660 5,660 5,830 0.0 3 75K 426M
      1402/12/01 5,660 5,660 5,660 5,830 0.0 1 12K 70M
      1402/11/30 5,670 5,670 5,670 5,830 (0.17) 10 117K 661M
      1402/11/29 5,670 5,670 5,670 5,840 0.0 1 100 567K
      1402/11/28 5,570 5,570 5,570 5,840 (0.34) 15 197K 1B
      1402/11/24 5,690 5,690 5,690 5,860 0.0 1 10K 57M
      1402/11/23 5,690 5,690 5,690 5,860 0.0 2 26K 149M
      1402/11/18 5,690 5,690 5,690 5,860 0.0 2 22K 125M
      1402/11/16 5,690 5,690 5,690 5,860 0.0 3 40K 230M
      1402/11/15 5,700 5,700 5,700 5,860 (0.17) 12 253K 1B
      1402/11/08 5,700 5,700 5,700 5,870 0.0 2 18K 100M
      1402/11/04 5,600 5,600 5,600 5,870 (0.34) 11 211K 1B
      1402/11/02 5,720 5,720 5,720 5,890 0.0 1 10K 59M
      1402/11/01 5,720 5,720 5,720 5,890 0.0 2 18K 103M
      1402/10/30 5,730 5,730 5,730 5,890 (0.17) 3 104K 594M
      1402/10/27 5,740 5,740 5,740 5,900 (0.17) 9 102K 585M
      1402/10/26 5,910 5,740 5,910 5,910 0.0 16 157K 922M
      1402/10/25 5,950 5,770 5,950 5,910 (0.51) 46 700K 4B
      1402/10/24 5,900 5,810 5,940 5,940 (0.67) 58 814K 5B
      1402/10/23 6,050 5,830 6,160 5,980 (0.5) 62 799K 5B
      1402/10/20 6,040 5,890 6,040 6,010 2.39 144 3M 17B
      1402/10/19 5,630 5,630 5,880 5,870 2.80 96 4M 22B
      1402/10/18 5,840 5,560 5,840 5,710 0.0 48 756K 4B
      1402/10/17 5,570 5,570 5,750 5,710 (0.52) 98 864K 5B
      1402/10/16 5,860 5,610 5,860 5,740 (0.69) 74 925K 5B
      1402/10/13 5,880 5,650 5,880 5,780 (0.17) 23 181K 1B
      1402/10/12 5,640 5,640 5,820 5,790 0.0 47 386K 2B
      1402/10/11 5,730 5,730 5,890 5,790 1.05 117 2M 10B
      1402/10/10 5,550 5,550 5,890 5,730 0.17 59 637K 4B
      1402/10/09 5,590 5,590 5,690 5,720 (0.69) 82 921K 5B
      1402/10/06 5,590 5,590 5,590 5,760 0.0 3 19K 107M
      1402/10/05 5,650 5,600 5,650 5,760 (0.17) 21 137K 768M
      1402/10/04 5,710 5,670 5,710 5,770 (1.2) 56 1M 8B
      1402/10/03 5,930 5,810 5,930 5,840 1.39 128 2M 11B
      1402/10/02 5,790 5,700 5,790 5,760 2.31 135 3M 18B
      1402/09/29 5,540 5,480 5,790 5,630 0.0 162 2M 9B
      1402/09/28 5,500 5,500 5,760 5,630 (0.53) 127 1M 6B
      1402/09/27 5,580 5,570 5,580 5,660 (1.39) 111 2M 9B
      1402/09/25 5,700 5,670 5,890 5,740 (1.71) 148 2M 13B
      1402/09/22 5,830 5,700 5,850 5,840 (0.17) 34 386K 2B
      1402/09/21 5,750 5,710 5,900 5,850 (0.17) 33 208K 1B
      1402/09/20 5,830 5,760 5,910 5,860 0.0 48 349K 2B
      1402/09/19 5,850 5,810 5,950 5,860 0.0 55 384K 2B
      1402/09/18 5,750 5,750 5,900 5,860 (0.17) 70 681K 4B
      1402/09/15 5,740 5,710 5,940 5,870 (0.17) 77 569K 3B
      1402/09/14 5,790 5,760 5,930 5,880 (0.84) 155 2M 9B
      1402/09/13 5,860 5,860 5,980 5,930 (1.82) 185 2M 13B
      1402/09/12 5,930 5,920 6,020 6,040 (0.98) 109 1M 6B
      1402/09/11 6,120 5,940 6,290 6,100 (0.33) 120 1M 6B
      1402/09/08 6,000 6,000 6,380 6,120 (3.01) 609 8M 50B
      1402/09/06 6,130 6,130 6,130 6,310 0.0 2 16K 101M
      1402/09/04 6,130 6,130 6,130 6,310 0.0 5 57K 348M
      1402/09/01 6,150 6,150 6,150 6,310 (0.47) 28 524K 3B
      1402/08/30 6,500 6,140 6,500 6,340 0.32 251 4M 24B
      1402/08/29 6,470 6,470 6,470 6,320 0.48 38 518K 3B
      1402/08/28 6,440 6,440 6,440 6,290 0.48 34 453K 3B
      1402/08/27 6,380 6,380 6,380 6,260 0.97 61 1M 6B
      1402/08/24 6,350 6,350 6,350 6,200 0.49 40 593K 4B
      1402/08/23 6,300 6,300 6,300 6,170 0.82 57 958K 6B
      1402/08/22 6,000 5,960 6,260 6,120 0.66 99 1M 7B
      1402/08/21 6,230 6,090 6,230 6,080 0.50 97 856K 5B
      1402/08/20 6,090 5,760 6,100 6,050 2.02 202 3M 16B
      1402/08/17 6,000 5,880 6,140 5,930 (2.15) 175 2M 14B
      1402/08/16 6,080 6,060 6,130 6,060 (2.88) 241 3M 20B
      1402/08/15 6,120 6,120 6,340 6,240 (0.95) 132 1M 8B
      1402/08/14 6,150 6,150 6,150 6,300 (0.63) 70 604K 4B
      1402/08/13 6,190 6,190 6,200 6,340 (0.63) 50 707K 4B
      1402/08/10 6,220 6,220 6,220 6,380 (0.47) 28 402K 3B
      1402/08/09 6,270 6,270 6,390 6,410 (0.77) 97 794K 5B
      1402/08/08 6,460 6,460 6,530 6,460 (2.86) 237 3M 20B
      1402/08/07 6,460 6,460 6,460 6,650 0.0 2 18K 116M
      1402/08/03 6,470 6,470 6,470 6,650 (0.15) 4 81K 524M
      1402/08/02 6,730 6,380 6,760 6,660 1.37 257 3M 18B
      1402/08/01 6,380 6,380 6,760 6,570 0.0 573 8M 51B
      1402/07/30 6,570 6,570 6,570 6,570 (2.95) 6 33K 220M
      1402/07/29 6,770 6,770 6,770 6,770 (2.87) 4 25K 168M
      1402/07/26 6,970 6,970 6,970 6,970 (2.92) 3 14K 101M
      1402/07/25 7,180 7,180 7,180 7,180 (2.97) 6 43K 311M
      1402/07/24 7,400 7,400 7,400 7,400 (2.89) 10 105K 775M
      1402/07/22 7,620 7,620 7,620 7,620 (2.93) 4 25K 190M
      1402/07/18 7,850 7,850 7,850 7,850 (2.97) 3 26K 204M
      1402/07/10 7,850 7,850 7,850 8,090 0.0 1 7K 55M
      1402/07/04 7,690 7,690 7,690 8,090 0.0 3 13K 101M
      1402/07/03 7,850 7,850 7,850 8,090 0.0 3 14K 111M
      1402/07/01 7,850 7,850 7,850 8,090 0.0 1 14K 111M
      1402/06/29 7,850 7,850 7,850 8,090 0.0 1 6K 51M
      1402/06/28 7,850 7,850 7,850 8,090 0.0 2 17K 132M
      1402/06/27 7,850 7,850 7,850 8,090 0.0 1 50K 392M
      1402/06/26 7,790 7,790 7,790 8,090 (1.34) 46 651K 5B
      1402/06/22 7,970 7,970 7,970 8,200 (0.12) 5 57K 458M
      1402/06/21 7,970 7,970 7,970 8,210 0.0 4 42K 332M
      1402/06/20 7,970 7,970 7,970 8,210 0.0 2 10K 80M
      1402/06/19 7,970 7,970 7,970 8,210 0.0 2 17K 132M
      1402/06/18 7,980 7,980 7,980 8,210 (0.12) 10 90K 716M
      1402/06/14 8,600 8,150 8,600 8,220 (2.14) 163 2M 16B
      1402/06/13 8,400 8,400 8,500 8,400 (2.89) 199 4M 34B
      1402/06/12 8,220 8,220 8,220 8,650 0.0 4 18K 147M
      1402/06/11 8,400 8,400 8,400 8,650 0.0 1 6K 50M
      1402/06/08 8,400 8,400 8,400 8,650 0.0 3 16K 134M
      1402/06/07 8,400 8,400 8,400 8,650 0.0 3 41K 341M
      1402/06/06 8,410 8,410 8,410 8,650 (0.12) 13 120K 1B
      1402/06/05 8,410 8,410 8,410 8,660 (0.12) 4 53K 446M
      1402/06/04 8,880 8,400 8,900 8,670 0.23 213 3M 24B
      1402/06/01 8,640 8,640 8,900 8,650 (2.81) 252 5M 40B
      1402/05/31 8,660 8,660 8,660 8,900 (0.22) 14 186K 2B
      1402/05/30 8,800 8,800 8,800 8,920 (1.65) 68 1M 11B
      1402/05/29 8,800 8,800 8,800 9,070 0.0 4 37K 328M
      1402/05/28 8,900 8,860 8,900 9,070 (0.66) 28 464K 4B
      1402/05/25 9,130 9,130 9,150 9,130 (2.98) 180 2M 22B
      1402/05/24 9,480 9,020 9,480 9,410 2.17 415 4M 40B
      1402/05/23 9,040 8,870 9,300 9,210 1.99 196 2M 16B
      1402/05/22 9,000 9,000 9,300 9,030 (2.59) 292 4M 33B
      1402/05/21 9,080 9,060 9,080 9,270 (0.64) 64 477K 4B
      1402/05/18 9,640 9,080 9,640 9,330 (0.32) 599 6M 59B
      1402/05/17 9,580 9,580 9,580 9,360 0.54 47 421K 4B
      1402/05/16 9,320 9,200 9,340 9,310 2.65 197 2M 19B
      1402/05/15 9,040 8,970 9,430 9,070 (1.84) 489 5M 45B
      1402/05/14 9,460 8,920 9,460 9,240 0.54 1,617 20M 183B
      1402/05/10 9,190 9,190 9,190 9,190 2.91 18 163K 1B
      1402/05/09 8,930 8,930 8,930 8,930 3.00 260 6M 56B
      1402/05/08 8,670 8,670 8,670 8,670 2.97 1,281 18M 154B
      1402/05/07 8,420 8,420 8,420 8,420 2.93 26 190K 2B
      1402/05/04 8,180 8,180 8,180 8,180 2.89 57 611K 5B
      1402/05/03 7,950 7,950 7,950 7,950 2.98 212 3M 25B
      1402/05/02 7,720 7,720 7,720 7,720 2.93 10 82K 636M
      1402/05/01 7,500 7,500 7,500 7,500 2.88 6 27K 202M
      1402/04/31 7,290 7,290 7,290 7,290 2.97 13 63K 461M
      1402/04/28 7,080 7,080 7,080 7,080 2.91 6 34K 242M
      1402/04/27 6,880 6,880 6,880 6,880 2.99 6 22K 152M
      1402/04/26 6,680 6,680 6,680 6,680 2.93 9 31K 208M
      1402/04/25 6,490 6,490 6,490 6,490 2.85 9 86K 557M
      1402/04/24 6,310 6,310 6,310 6,310 2.94 12 25K 159M
      1402/04/21 6,130 6,130 6,130 6,130 2.85 10 34K 210M
      1402/04/20 5,960 5,960 5,960 5,960 2.94 8 62K 370M
      1402/04/19 5,790 5,790 5,790 5,790 2.84 9 32K 186M
      1402/04/18 5,630 5,630 5,630 5,630 2.93 7 33K 185M
      1402/04/17 5,470 5,470 5,470 5,470 2.82 9 40K 221M
      1402/04/14 5,320 5,320 5,320 5,320 2.90 7 30K 160M
      1402/04/12 5,170 5,170 5,170 5,170 2.99 9 41K 210M
      1402/04/11 5,170 5,170 5,170 5,020 0.0 16 89K 459M
      1402/04/10 5,270 5,270 5,270 5,020 0.0 22 56K 297M
      1402/04/07 5,170 5,170 5,170 5,020 0.0 6 15K 76M
      1402/04/06 5,170 5,170 5,170 5,020 0.0 7 41K 212M
      1402/04/05 5,170 5,170 5,170 5,020 0.0 3 2K 10M
      1402/04/04 5,170 5,170 5,170 5,020 0.0 3 15K 76M
      1402/04/03 5,170 5,170 5,170 5,020 0.0 6 3K 17M
      1402/03/31 5,260 5,260 5,260 5,020 0.20 9 86K 454M
      1402/03/30 5,160 5,160 5,160 5,010 0.0 5 30K 155M
      1402/03/29 5,160 5,160 5,160 5,010 0.0 4 4 21K
      1402/03/28 5,160 5,160 5,160 5,010 0.0 1 8K 44M
      1402/03/27 5,160 5,160 5,160 5,010 0.0 2 30K 155M
      1402/03/24 5,160 5,160 5,160 5,010 0.0 2 10K 52M
      1402/03/23 5,260 5,260 5,260 5,010 0.0 2 27K 142M
      1402/03/22 5,160 5,160 5,160 5,010 0.0 14 64K 330M
      1402/03/21 5,160 5,160 5,160 5,010 0.0 16 58K 301M
      1402/03/20 5,150 5,150 5,150 5,010 0.02 17 49K 250M
      1402/03/17 5,158 5,158 5,158 5,009 0.02 5 16K 81M
      1402/03/16 5,157 5,157 5,157 5,008 0.02 5 19K 98M
      1402/03/13 5,150 5,150 5,150 5,007 0.14 39 189K 971M
      1402/03/01 29,800 29,800 29,800 29,800 2.94 1,148 5M 156B
      1402/02/31 29,550 29,550 29,550 28,950 0.87 50 193K 6B
      1402/02/30 28,850 28,850 28,850 28,700 2.32 147 571K 16B
      1402/02/27 28,050 28,050 28,050 28,050 2.94 257 1M 31B
      1402/02/25 27,250 26,600 27,250 27,250 2.83 1,418 6M 164B
      1402/02/24 26,500 26,500 26,500 26,500 2.91 222 981K 26B
      1402/02/23 25,750 25,750 25,750 25,750 3.00 306 1M 34B
      1402/02/20 25,600 25,600 25,600 25,000 0.40 34 122K 3B
      1402/02/19 25,450 25,450 25,450 24,900 0.61 51 168K 4B
      1402/02/18 25,250 25,250 25,250 24,750 0.81 106 242K 6B
      1402/02/17 24,950 24,950 24,950 24,550 1.24 108 364K 9B
      1402/02/16 24,750 24,750 24,750 24,250 0.83 70 254K 6B
      1402/02/13 24,350 24,350 24,350 24,050 1.69 122 517K 13B
      1402/02/12 24,050 24,050 24,050 23,650 1.28 100 387K 9B
      1402/02/11 23,750 23,750 23,750 23,350 1.08 96 357K 8B
      1402/02/10 23,550 23,550 23,550 23,100 0.87 72 250K 6B
      1402/02/09 23,450 23,450 23,450 22,900 0.44 43 112K 3B
      1402/02/06 22,750 22,350 22,850 22,800 2.70 273 1M 28B
      1402/02/05 22,200 22,100 22,200 22,200 2.78 873 4M 78B
      1402/02/04 22,050 22,050 22,050 21,600 0.70 80 218K 5B
      1402/01/30 21,550 20,950 21,550 21,450 2.39 1,457 6M 138B
      1402/01/29 21,300 21,300 21,300 20,950 1.21 110 390K 8B
      1402/01/28 21,250 21,250 21,250 20,700 0.24 36 110K 2B
      1402/01/26 21,000 21,000 21,000 20,650 1.08 90 356K 7B
      1402/01/22 20,950 20,950 20,950 20,430 0.44 45 150K 3B
      1402/01/21 20,580 20,580 20,580 20,340 1.75 154 606K 12B
      1402/01/20 20,510 20,510 20,510 19,990 0.35 42 121K 2B
      1402/01/19 19,940 19,940 19,940 19,920 2.89 226 1M 20B
      1402/01/16 19,730 19,730 19,730 19,360 1.04 90 383K 8B
      1402/01/15 19,160 18,910 19,160 19,160 2.96 568 2M 46B
      1402/01/14 18,000 18,000 18,860 18,610 1.58 496 2M 31B
      1402/01/09 18,800 18,150 18,950 18,320 (2.08) 638 2M 41B
      1402/01/08 19,000 18,300 19,150 18,710 0.11 502 2M 32B
      1402/01/06 18,520 18,520 18,520 18,170 1.00 86 383K 7B
      1402/01/05 17,980 17,980 17,990 17,990 2.98 414 2M 31B
      1401/12/28 16,660 16,640 17,590 17,470 2.28 555 2M 37B
      1401/12/27 17,170 16,990 17,350 17,080 (2.46) 823 3M 56B
      1401/12/24 17,900 17,160 17,900 17,510 0.29 490 2M 28B
      1401/12/23 17,000 16,710 17,600 17,460 2.17 889 4M 65B
      1401/12/22 16,930 16,930 17,620 17,090 (2.06) 1,837 6M 101B
      1401/12/21 17,510 16,490 17,510 17,450 2.65 2,749 16M 274B
      1401/12/20 17,000 17,000 17,000 17,000 1600.00 405 4M 68B
      💹
      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