یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      شرکت خمیرمایه رضوی

      غمایه(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 24,250 24,250 24,250 24,250 (3.0) 62 612K 15B
      1405/06/28 26,490 24,970 26,490 25,000 (2.87) 116 2M 48B
      1405/06/25 25,560 25,550 26,180 25,740 (2.24) 355 5M 130B
      1405/06/24 26,000 25,040 26,570 26,330 2.05 390 3M 83B
      1405/06/23 25,920 25,310 25,920 25,800 2.50 261 2M 58B
      1405/06/22 25,180 25,000 25,180 25,170 2.94 239 2M 43B
      1405/06/21 25,030 23,720 25,030 24,450 0.58 374 4M 110B
      1405/06/18 24,540 23,210 24,540 24,310 2.01 157 2M 40B
      1405/06/17 23,830 23,400 23,830 23,830 2.98 195 4M 93B
      1405/06/16 23,130 22,640 23,150 23,140 2.94 339 10M 223B
      1405/06/15 22,480 22,010 22,480 22,480 2.98 434 13M 294B
      1405/06/14 21,130 21,130 21,870 21,830 2.78 145 2M 52B
      1405/06/11 21,120 21,120 22,170 21,240 (2.43) 382 5M 116B
      1405/06/10 22,700 21,530 22,700 21,770 (1.89) 659 14M 306B
      1405/06/09 22,100 22,100 22,590 22,190 (2.59) 351 5M 101B
      1405/06/08 22,910 22,360 22,910 22,780 2.38 302 5M 118B
      1405/06/07 22,910 22,360 22,910 22,780 2.38 302 5M 118B
      1405/06/04 21,800 21,800 22,320 22,250 2.68 138 2M 48B
      1405/06/03 21,110 21,110 21,740 21,670 2.65 245 5M 103B
      1405/06/02 21,000 20,990 21,610 21,110 (2.4) 394 8M 160B
      1405/06/01 22,890 21,610 22,890 21,630 (2.87) 189 3M 70B
      1405/05/31 22,390 21,770 22,400 22,270 2.39 447 10M 221B
      1405/05/28 21,940 21,130 22,400 21,750 (0.14) 462 8M 181B
      1405/05/27 22,060 21,040 22,060 21,780 1.68 432 4M 87B
      1405/05/26 21,400 20,910 21,430 21,420 2.93 470 6M 139B
      1405/05/25 20,910 20,380 20,910 20,810 2.46 323 4M 76B
      1405/05/24 19,580 19,580 20,470 20,310 2.16 624 13M 258B
      1405/05/21 19,410 19,410 20,540 19,880 (0.5) 906 10M 197B
      1405/05/20 19,410 19,410 20,540 19,880 (0.5) 906 10M 197B
      1405/05/19 19,970 19,970 21,100 19,980 (2.92) 755 20M 406B
      1405/05/18 21,690 20,560 21,690 20,580 (2.88) 365 8M 172B
      1405/05/17 21,230 20,930 21,230 21,190 2.76 834 18M 389B
      1405/05/14 20,670 20,130 20,670 20,620 2.74 633 12M 242B
      1405/05/13 20,070 20,000 20,070 20,070 2.98 1,286 27M 534B
      1405/05/12 20,070 20,000 20,070 20,070 2.98 1,286 27M 534B
      1405/05/11 19,540 19,050 19,540 19,490 2.69 1,098 27M 535B
      1405/05/10 18,980 18,980 18,980 18,980 2.98 203 8M 150B
      1405/05/07 18,430 18,430 18,430 18,430 2.96 161 6M 104B
      1405/05/06 17,900 17,900 17,900 17,900 2.99 120 4M 72B
      1405/05/05 17,380 17,380 17,380 17,380 2.96 141 5M 91B
      1405/05/04 16,880 16,780 16,880 16,880 2.99 654 26M 436B
      1405/05/03 16,390 16,380 16,390 16,390 2.95 161 4M 67B
      1405/04/29 17,190 16,940 17,190 17,090 2.40 229 4M 64B
      1405/04/28 16,210 16,210 17,190 16,690 (0.12) 319 3M 46B
      1405/04/27 16,710 16,710 16,710 16,710 (2.96) 60 915K 15B
      1405/04/24 17,260 16,600 17,260 17,220 2.74 388 8M 139B
      1405/04/23 16,800 16,240 16,860 16,760 2.38 322 6M 106B
      1405/04/22 15,880 15,880 16,860 16,370 0.0 193 4M 71B
      1405/04/21 16,370 16,370 16,370 16,370 (2.96) 56 1M 18B
      1405/04/20 17,200 16,800 17,800 16,870 (2.54) 923 5M 78B
      1405/04/17 17,710 17,180 17,710 17,310 (2.26) 776 3M 48B
      1405/04/16 18,190 17,310 18,190 17,710 (0.51) 457 4M 70B
      1405/04/15 17,310 17,310 18,370 17,800 (0.22) 302 5M 80B
      1405/04/14 17,310 17,310 18,370 17,800 (0.22) 302 5M 80B
      1405/04/13 17,310 17,310 18,370 17,800 (0.22) 302 5M 80B
      1405/04/10 17,310 17,310 18,370 17,800 (0.22) 302 5M 80B
      1405/04/09 18,600 17,600 18,680 17,840 (1.65) 289 5M 92B
      1405/04/08 17,150 17,150 18,210 18,140 2.60 231 4M 78B
      1405/04/07 17,960 17,660 17,970 17,680 (2.86) 740 6M 110B
      1405/04/06 18,460 18,090 19,130 18,200 (2.36) 1,555 9M 168B
      1405/04/03 18,950 18,400 18,960 18,640 1.25 375 4M 68B
      1405/04/01 18,400 18,400 18,800 18,410 (2.9) 1,414 11M 210B
      1405/03/31 19,100 18,930 19,500 18,960 (2.82) 1,454 11M 206B
      1405/03/30 20,400 19,220 20,400 19,510 (1.51) 1,219 10M 197B
      1405/03/27 19,920 19,100 19,950 19,810 2.27 895 22M 444B
      1405/03/26 19,430 18,790 19,430 19,370 2.65 787 20M 388B
      1405/03/25 18,870 18,870 18,870 18,870 2.95 49 1M 24B
      1405/03/20 18,330 18,330 18,330 18,330 2.98 94 4M 66B
      1405/03/19 17,800 17,800 17,800 17,800 2.95 57 1M 23B
      1405/03/18 17,300 16,890 17,300 17,290 2.92 1,158 35M 613B
      1405/03/17 16,800 16,800 16,800 16,800 2.94 126 5M 85B
      1405/03/16 16,320 16,320 16,320 16,320 2.97 100 4M 65B
      1405/03/13 15,850 15,830 15,850 15,850 2.99 521 19M 306B
      1405/03/12 15,390 15,390 15,390 15,390 2.94 163 7M 111B
      1405/03/11 14,950 14,950 14,950 14,950 2.96 92 7M 103B
      1405/03/10 14,520 14,520 14,520 14,520 2.98 57 4M 60B
      1405/03/09 14,100 14,100 14,100 14,100 2.99 39 3M 43B
      1405/03/06 13,690 13,690 13,690 13,690 2.93 21 2M 23B
      1405/03/05 13,690 13,690 13,690 13,690 2.93 21 2M 23B
      1405/03/04 13,300 13,300 13,300 13,300 2.94 46 3M 41B
      1405/03/03 12,920 12,920 12,920 12,920 2.95 49 4M 48B
      1405/03/02 12,550 12,550 12,550 12,550 2.95 22 1M 13B
      1405/02/30 12,550 12,550 12,550 12,550 2.95 8 29K 362M
      1405/02/29 12,190 12,190 12,190 12,190 2.96 8 180K 2B
      1404/12/09 12,070 11,490 12,070 11,660 (1.52) 74 635K 7B
      1404/12/06 12,060 11,700 12,060 11,840 1.02 98 938K 11B
      1404/12/05 11,530 11,520 11,820 11,720 (0.59) 136 1M 14B
      1404/12/04 11,450 11,450 12,140 11,790 (0.08) 146 1M 16B
      1404/12/03 11,800 11,800 11,800 11,800 (2.96) 39 1M 13B
      1404/12/02 12,170 12,160 12,170 12,160 (2.95) 33 770K 9B
      1404/11/29 12,600 12,420 12,630 12,530 2.12 81 464K 6B
      1404/11/28 12,250 12,230 12,310 12,270 0.66 42 236K 3B
      1404/11/27 12,400 12,040 12,400 12,190 1.08 92 404K 5B
      1404/11/26 12,410 11,930 12,410 12,060 0.08 269 1M 12B
      1404/11/25 12,050 11,890 12,320 12,050 0.67 413 2M 19B
      1404/11/21 12,180 11,930 12,180 11,970 1.18 128 335K 4B
      1404/11/20 12,010 11,640 12,160 11,830 (1.0) 569 2M 28B
      1404/11/19 12,050 11,760 12,050 11,950 2.14 293 2M 23B
      1404/11/18 11,650 11,650 11,700 11,700 2.99 57 868K 10B
      1404/11/14 11,440 11,270 11,440 11,360 2.25 172 2M 28B
      1404/11/13 11,120 11,010 11,120 11,110 2.87 106 1M 16B
      1404/11/12 10,570 10,570 10,970 10,800 (0.83) 372 2M 18B
      1404/11/11 11,350 10,730 11,390 10,890 (1.54) 189 2M 27B
      1404/11/08 11,100 10,950 11,260 11,060 1.00 411 3M 29B
      1404/11/07 10,930 10,930 11,260 10,950 (2.75) 716 9M 97B
      1404/11/06 11,260 11,260 11,260 11,260 (2.93) 28 711K 8B
      1404/11/05 11,600 11,600 11,600 11,600 (2.93) 159 1M 16B
      1404/11/04 12,400 11,780 12,400 11,950 (1.57) 450 2M 23B
      1404/11/01 12,160 11,870 12,160 12,140 2.79 287 7M 84B
      1404/10/30 11,840 11,520 11,850 11,810 2.61 227 6M 73B
      1404/10/29 11,540 11,170 11,540 11,510 2.68 240 5M 54B
      1404/10/28 11,210 11,210 11,210 11,210 2.94 76 4M 46B
      1404/10/24 11,460 10,810 11,460 10,890 (2.24) 1,219 17M 187B
      1404/10/23 11,350 10,940 11,350 11,140 1.09 142 1M 13B
      1404/10/22 11,030 10,920 11,030 11,020 2.89 75 2M 25B
      1404/10/21 10,350 10,350 10,990 10,710 0.37 187 3M 30B
      1404/10/20 10,700 10,670 10,800 10,670 (3.0) 76 2M 26B
      1404/10/17 11,270 10,930 11,360 11,000 (2.31) 221 3M 30B
      1404/10/16 11,260 11,150 11,260 11,260 2.93 182 5M 53B
      1404/10/15 10,990 10,830 10,990 10,940 2.53 252 5M 52B
      1404/10/14 10,940 10,610 11,200 10,670 (2.38) 162 4M 46B
      1404/10/10 10,710 10,710 11,200 10,930 (1.0) 1,016 3M 34B
      1404/10/09 11,080 11,020 11,090 11,040 (2.82) 560 2M 22B
      1404/10/08 11,980 11,310 11,980 11,360 (2.49) 177 4M 42B
      1404/10/07 11,660 11,490 11,660 11,650 2.82 206 5M 63B
      1404/10/06 11,340 11,230 11,340 11,330 2.91 177 3M 35B
      1404/10/03 11,030 10,790 11,030 11,010 2.80 210 8M 86B
      1404/10/02 10,800 10,620 10,830 10,710 1.81 168 1M 13B
      1404/10/01 10,460 10,380 10,570 10,520 2.43 192 3M 28B
      1404/09/30 10,400 10,120 10,400 10,270 1.38 260 2M 16B
      1404/09/29 10,010 10,010 10,210 10,130 2.12 133 2M 17B
      1404/09/26 9,880 9,870 10,210 9,920 (2.46) 703 4M 39B
      1404/09/25 10,240 10,010 10,500 10,170 (1.36) 771 3M 32B
      1404/09/24 10,410 10,140 10,410 10,310 1.98 260 3M 26B
      1404/09/23 10,140 9,850 10,140 10,110 2.64 315 7M 74B
      1404/09/22 9,850 9,850 9,850 9,850 2.93 106 6M 56B
      1404/09/19 9,570 9,570 9,570 9,570 2.90 103 7M 65B
      1404/09/18 9,300 9,200 9,300 9,300 2.99 200 8M 73B
      1404/09/17 9,030 8,860 9,030 9,030 2.96 237 15M 133B
      1404/09/16 8,770 8,770 8,770 8,770 2.93 71 5M 42B
      1404/09/15 8,520 8,520 8,520 8,520 2.90 169 14M 118B
      1404/09/12 8,070 8,070 8,280 8,280 2.99 88 5M 39B
      1404/09/11 8,050 8,050 8,200 8,040 0.12 8 126K 1B
      1404/09/10 8,180 8,040 8,220 8,030 0.0 51 329K 3B
      1404/09/09 7,810 7,790 8,240 8,030 0.0 37 149K 1B
      1404/09/08 8,490 8,020 8,490 8,030 (2.78) 51 2M 15B
      1404/09/05 8,760 8,260 8,760 8,260 (2.94) 41 2M 14B
      1404/09/04 8,500 8,460 8,710 8,510 0.59 42 380K 3B
      1404/09/02 8,490 8,440 8,920 8,460 (2.76) 53 2M 17B
      1404/09/01 8,520 8,520 8,890 8,700 0.0 12 49K 425M
      1404/08/28 8,880 8,690 8,880 8,700 0.0 34 176K 2B
      1404/08/27 8,770 8,510 8,770 8,700 (0.8) 46 548K 5B
      1404/08/26 8,850 8,620 8,910 8,770 (0.45) 99 683K 6B
      1404/08/25 8,570 8,570 8,950 8,810 1.38 31 874K 8B
      1404/08/24 8,600 8,520 8,710 8,690 2.72 83 3M 25B
      1404/08/21 8,550 8,450 8,550 8,460 0.24 394 678K 6B
      1404/08/20 8,470 8,450 8,560 8,440 0.24 81 362K 3B
      1404/08/19 8,600 8,550 8,600 8,420 0.12 57 156K 1B
      1404/08/18 8,600 8,440 8,600 8,410 0.12 53 161K 1B
      1404/08/17 8,250 8,250 8,600 8,400 0.12 38 99K 846M
      1404/08/14 8,210 8,140 8,550 8,390 0.0 41 214K 2B
      1404/08/13 8,600 8,520 8,600 8,390 0.12 26 145K 1B
      1404/08/12 8,450 8,450 8,600 8,380 0.12 14 73K 628M
      1404/08/11 8,600 8,360 8,600 8,370 (2.79) 89 2M 19B
      1404/08/10 8,860 8,550 8,900 8,610 (2.27) 73 2M 15B
      1404/08/07 9,010 8,850 9,010 8,810 0.69 41 484K 4B
      1404/08/06 8,760 8,760 8,960 8,750 0.57 41 363K 3B
      1404/08/05 8,700 8,670 8,700 8,700 2.96 92 3M 25B
      1404/08/04 8,680 8,530 8,680 8,450 0.24 31 134K 1B
      1404/08/03 8,650 8,470 8,660 8,430 0.0 18 44K 379M
      1404/07/30 8,580 8,400 8,580 8,430 0.36 53 584K 5B
      1404/07/29 8,600 8,180 8,600 8,400 (0.36) 62 798K 7B
      1404/07/28 8,480 8,260 8,600 8,430 0.48 120 2M 16B
      1404/07/27 8,330 8,240 8,590 8,390 (1.18) 119 1M 9B
      1404/07/26 8,750 8,300 8,750 8,490 (0.24) 116 1M 11B
      1404/07/23 8,420 8,420 8,440 8,510 (1.96) 67 1M 10B
      1404/07/22 8,710 8,680 8,720 8,680 (2.91) 79 2M 20B
      1404/07/21 8,980 8,500 9,000 8,940 2.29 117 3M 29B
      1404/07/20 8,740 8,700 8,740 8,740 2.94 83 3M 25B
      1404/07/19 8,490 8,400 8,490 8,490 2.91 147 5M 45B
      1404/07/16 7,810 7,810 8,280 8,250 2.61 110 4M 29B
      1404/07/15 8,010 7,940 8,040 8,040 2.94 100 4M 29B
      1404/07/14 7,810 7,810 7,810 7,810 2.90 76 3M 20B
      1404/07/13 7,590 7,590 7,590 7,590 2.99 118 8M 58B
      1404/07/12 7,160 7,160 7,530 7,370 0.68 105 7M 48B
      1404/07/09 7,640 7,270 7,640 7,320 (2.27) 109 6M 47B
      1404/07/08 7,700 7,460 7,900 7,490 (2.6) 82 2M 18B
      1404/07/07 7,880 7,700 7,900 7,690 0.13 31 158K 1B
      1404/07/06 7,630 7,630 7,880 7,680 0.26 56 358K 3B
      1404/07/05 7,610 7,610 7,850 7,660 0.39 25 456K 4B
      1404/07/02 7,670 7,460 7,670 7,630 (0.78) 88 719K 5B
      1404/07/01 7,700 7,620 7,790 7,690 1.59 80 1M 12B
      1404/06/31 7,630 7,210 7,650 7,570 1.88 167 5M 37B
      1404/06/30 7,060 7,060 7,440 7,430 2.77 139 3M 24B
      1404/06/29 7,240 7,140 7,240 7,230 2.84 153 6M 43B
      1404/06/26 7,030 6,840 7,040 7,030 2.78 126 6M 43B
      1404/06/25 6,690 6,690 7,010 6,840 (0.29) 29 904K 6B
      1404/06/24 7,010 6,720 7,010 6,860 0.44 134 2M 13B
      1404/06/23 6,670 6,670 6,910 6,830 1.79 375 24M 162B
      1404/06/22 6,890 6,700 6,890 6,710 0.30 89 549K 4B
      1404/06/18 6,610 6,610 6,860 6,690 0.30 35 258K 2B
      1404/06/17 6,850 6,730 6,850 6,670 0.15 16 117K 796M
      1404/06/16 6,830 6,830 6,830 6,660 0.0 2 2K 10M
      1404/06/15 6,560 6,560 6,830 6,660 0.0 44 233K 2B
      1404/06/12 6,710 6,710 6,770 6,660 0.0 7 8K 53M
      1404/06/11 6,850 6,570 6,850 6,660 0.0 30 190K 1B
      1404/06/09 6,660 6,600 6,820 6,660 0.0 54 448K 3B
      1404/06/08 6,660 6,610 6,850 6,660 0.0 33 240K 2B
      1404/06/05 6,470 6,470 6,690 6,660 0.0 33 419K 3B
      1404/06/04 6,700 6,610 6,700 6,660 0.0 32 275K 2B
      1404/06/03 6,660 6,510 6,680 6,660 0.0 19 76K 508M
      1404/06/01 6,830 6,660 6,830 6,660 0.0 10 93K 621M
      1404/05/29 6,610 6,590 6,710 6,660 0.15 204 2M 10B
      1404/05/28 6,530 6,530 6,720 6,650 0.0 209 2M 15B
      1404/05/27 6,830 6,660 6,830 6,650 0.15 32 1M 7B
      1404/05/26 6,510 6,500 6,640 6,640 2.95 60 3M 20B
      1404/05/25 6,260 6,260 6,590 6,450 0.0 674 3M 22B
      1404/05/22 6,340 6,330 6,370 6,450 (1.07) 45 865K 5B
      1404/05/21 6,510 6,340 6,510 6,520 (0.15) 30 152K 971M
      1404/05/20 6,370 6,370 6,410 6,530 0.0 8 42K 269M
      1404/05/19 6,530 6,380 6,530 6,530 0.0 32 233K 2B
      1404/05/18 6,670 6,650 6,670 6,530 0.0 4 6K 41M
      1404/05/15 6,480 6,470 6,590 6,530 0.0 13 74K 486M
      1404/05/14 6,710 6,480 6,710 6,530 0.15 85 2M 15B
      1404/05/13 6,530 6,530 6,690 6,520 0.31 32 245K 2B
      1404/05/12 6,540 6,460 6,690 6,500 (0.15) 74 1M 7B
      1404/05/11 6,620 6,420 6,620 6,510 (0.61) 221 7M 45B
      1404/05/08 6,550 6,530 6,640 6,550 (0.3) 84 4M 28B
      1404/05/07 6,490 6,480 6,670 6,570 (1.65) 56 1M 9B
      1404/05/06 6,580 6,570 6,590 6,680 (1.33) 82 1M 7B
      1404/05/05 6,820 6,720 6,820 6,770 (0.29) 146 5M 34B
      1404/05/04 7,140 6,780 7,140 6,790 (2.72) 584 11M 74B
      1404/05/01 7,180 6,990 7,180 6,980 0.0 8 134K 937M
      1404/04/28 7,370 7,310 7,550 7,370 0.0 193 867K 6B
      1404/04/25 7,600 7,260 7,600 7,370 (0.14) 453 4M 26B
      1404/04/24 7,360 7,350 7,690 7,380 (2.51) 1,243 9M 69B
      1404/04/23 7,750 7,450 7,750 7,570 (1.43) 801 3M 21B
      1404/04/22 7,550 7,510 7,880 7,680 (0.39) 1,460 4M 32B
      1404/04/21 7,780 7,460 7,780 7,710 1.98 298 4M 32B
      1404/04/18 7,420 7,390 7,600 7,560 2.44 222 7M 52B
      1404/04/17 7,420 7,210 7,420 7,380 2.36 85 2M 13B
      1404/04/16 7,210 7,210 7,210 7,210 3.00 43 2M 16B
      1404/04/11 6,880 6,880 7,180 7,000 0.29 36 286K 2B
      1404/04/10 6,970 6,970 7,280 6,980 (2.79) 82 3M 18B
      1404/04/09 7,180 7,180 7,200 7,180 (2.97) 251 15M 107B
      1404/04/08 7,380 7,380 7,380 7,400 (2.63) 41 2M 13B
      1404/03/19 7,610 7,590 7,860 7,600 (2.81) 172 2M 17B
      1404/03/18 8,140 7,730 8,140 7,820 (1.76) 219 2M 18B
      1404/03/17 8,030 7,670 8,030 7,960 2.05 262 3M 25B
      1404/03/13 7,800 7,800 7,800 7,800 2.90 163 4M 32B
      1404/03/12 7,360 7,360 7,580 7,580 2.99 122 3M 22B
      1404/03/11 7,350 7,280 7,570 7,360 0.14 104 628K 5B
      1404/03/10 7,520 7,300 7,520 7,350 0.0 92 346K 3B
      1404/03/07 7,300 7,300 7,510 7,350 0.68 111 1M 8B
      1404/03/06 7,300 7,300 7,300 7,300 2.96 96 3M 23B
      1404/03/05 7,100 7,030 7,290 7,090 0.0 189 1M 7B
      1404/03/04 7,270 7,060 7,270 7,090 (2.48) 1,186 8M 59B
      1404/03/03 7,440 7,190 7,440 7,270 0.55 229 3M 20B
      1404/02/31 7,120 6,990 7,360 7,230 1.12 592 4M 31B
      1404/02/30 7,480 7,090 7,480 7,150 (2.05) 1,297 9M 62B
      1404/02/29 7,240 7,140 7,320 7,300 2.67 300 6M 41B
      1404/02/28 7,070 7,070 7,330 7,110 (2.34) 662 13M 92B
      1404/02/27 7,170 7,170 7,170 7,280 (1.49) 42 1M 7B
      1404/02/24 7,360 7,360 7,490 7,390 (2.51) 115 2M 14B
      1404/02/23 7,590 7,350 7,590 7,580 2.85 857 27M 205B
      1404/02/22 7,370 7,370 7,370 7,370 2.93 57 2M 16B
      1404/02/21 7,160 7,160 7,160 7,160 2.87 73 3M 21B
      1404/02/20 6,960 6,960 6,960 6,960 2.96 364 18M 127B
      1404/02/17 6,780 6,610 6,780 6,760 2.58 105 2M 14B
      1404/02/16 6,550 6,520 6,740 6,590 0.61 92 724K 5B
      1404/02/15 6,790 6,430 6,790 6,550 (1.06) 297 4M 28B
      1404/02/14 6,800 6,570 6,800 6,620 0.15 120 1M 9B
      1404/02/13 6,700 6,470 6,750 6,610 (0.9) 206 2M 14B
      1404/02/10 6,700 6,510 6,710 6,670 2.30 220 3M 21B
      1404/02/09 6,520 6,510 6,620 6,520 1.40 111 1M 9B
      1404/02/08 6,660 6,320 6,660 6,430 (0.77) 311 5M 31B
      1404/02/07 6,370 6,250 6,550 6,480 1.89 275 4M 28B
      1404/02/06 6,360 6,200 6,360 6,360 2.91 176 3M 22B
      1404/02/03 6,250 6,110 6,250 6,180 1.81 177 2M 12B
      1404/02/02 6,070 6,070 6,070 6,070 2.88 70 3M 17B
      1404/02/01 5,900 5,840 5,900 5,900 2.97 110 7M 42B
      1404/01/31 5,860 5,850 5,860 5,730 0.70 31 608K 4B
      1404/01/30 5,840 5,800 5,840 5,690 0.35 45 305K 2B
      1404/01/27 5,790 5,770 5,790 5,670 0.71 67 742K 4B
      1404/01/26 5,780 5,470 5,780 5,630 0.18 17 142K 817M
      1404/01/25 5,810 5,490 5,810 5,620 (0.53) 173 3M 15B
      1404/01/24 5,780 5,780 5,790 5,650 0.36 43 282K 2B
      1404/01/23 5,780 5,690 5,780 5,630 0.18 20 149K 857M
      1404/01/20 5,780 5,640 5,780 5,620 0.0 19 87K 497M
      1404/01/19 5,740 5,700 5,740 5,620 0.72 37 659K 4B
      1404/01/18 5,600 5,580 5,710 5,580 0.18 45 224K 1B
      1404/01/17 5,710 5,570 5,710 5,570 0.0 41 181K 1B
      1404/01/16 5,730 5,570 5,730 5,570 0.0 29 117K 661M
      1404/01/10 5,590 5,580 5,630 5,570 0.0 38 116K 648M
      1404/01/09 5,450 5,440 5,660 5,570 (0.54) 72 674K 4B
      1404/01/06 5,730 5,700 5,750 5,600 0.18 40 164K 941M
      1404/01/05 5,750 5,680 5,750 5,590 0.0 22 73K 418M
      1403/12/28 5,460 5,460 5,660 5,590 (0.53) 59 727K 4B
      1403/12/27 5,660 5,540 5,700 5,620 (1.58) 103 1M 8B
      1403/12/26 5,710 5,600 5,730 5,710 (0.35) 63 840K 5B
      1403/12/25 5,890 5,640 5,890 5,730 0.17 63 709K 4B
      1403/12/22 5,800 5,720 5,810 5,720 0.0 44 185K 1B
      1403/12/21 5,730 5,680 5,800 5,720 0.0 66 443K 3B
      1403/12/20 5,740 5,720 5,820 5,720 0.18 47 332K 2B
      1403/12/19 5,630 5,580 5,800 5,710 (0.7) 79 776K 4B
      1403/12/18 5,910 5,730 5,910 5,750 (2.54) 224 4M 23B
      1403/12/15 5,910 5,820 5,950 5,900 (0.17) 115 698K 4B
      1403/12/14 5,920 5,850 5,980 5,910 0.0 77 683K 4B
      1403/12/13 5,970 5,810 5,990 5,910 (0.84) 142 2M 10B
      1403/12/12 5,950 5,900 6,120 5,960 0.17 102 864K 5B
      1403/12/11 5,970 5,870 6,030 5,950 (0.17) 167 1M 7B
      1403/12/08 6,120 5,900 6,120 5,960 (0.17) 161 2M 10B
      1403/12/07 5,960 5,910 6,100 5,970 0.67 135 1M 8B
      1403/12/06 6,050 6,000 6,050 5,930 0.85 97 740K 4B
      1403/12/05 6,040 5,910 6,040 5,880 0.17 53 214K 1B
      1403/12/04 5,880 5,800 5,930 5,870 0.0 97 483K 3B
      1403/12/01 6,010 5,840 6,010 5,870 0.0 96 392K 2B
      1403/11/30 5,890 5,890 6,000 5,870 0.17 39 151K 904M
      1403/11/29 5,840 5,830 6,000 5,860 0.51 95 1M 7B
      1403/11/28 5,750 5,720 5,970 5,830 0.34 121 982K 6B
      1403/11/27 5,860 5,760 6,080 5,810 (2.02) 214 2M 14B
      1403/11/23 6,090 5,910 6,190 5,930 (2.63) 250 6M 36B
      1403/11/21 6,240 6,060 6,250 6,090 (2.4) 245 4M 26B
      1403/11/17 6,260 6,130 6,260 6,240 0.0 58 603K 4B
      1403/11/16 6,320 6,170 6,400 6,240 0.0 137 2M 13B
      1403/11/15 6,460 6,220 6,460 6,240 (2.65) 285 6M 39B
      1403/11/14 6,420 6,280 6,470 6,410 1.91 274 3M 22B
      1403/11/13 6,250 5,960 6,300 6,290 2.78 300 4M 28B
      1403/11/10 5,990 5,830 6,140 6,120 2.51 118 3M 21B
      1403/11/08 6,000 5,900 6,100 5,970 0.0 86 325K 2B
      1403/11/07 5,960 5,940 6,140 5,970 (2.45) 172 3M 17B
      1403/11/06 6,200 6,120 6,230 6,120 (2.86) 204 4M 27B
      1403/11/03 6,350 6,200 6,350 6,300 2.11 189 2M 13B
      1403/11/02 5,980 5,980 6,340 6,170 0.16 349 6M 39B
      1403/11/01 6,390 6,150 6,440 6,160 (2.69) 358 9M 55B
      1403/10/30 6,220 6,160 6,340 6,330 2.76 414 10M 62B
      1403/10/29 6,500 6,160 6,500 6,160 (2.99) 281 7M 45B
      1403/10/26 6,270 6,250 6,360 6,350 2.75 473 9M 57B
      1403/10/24 6,190 5,970 6,220 6,180 2.32 369 4M 27B
      1403/10/23 5,870 5,860 6,170 6,040 0.67 213 3M 17B
      1403/10/22 6,270 5,970 6,270 6,000 (2.44) 502 6M 39B
      1403/10/19 6,090 6,090 6,150 6,150 2.84 320 4M 22B
      1403/10/18 5,980 5,970 5,980 5,980 2.93 232 6M 37B
      1403/10/17 5,730 5,670 6,000 5,810 (0.51) 752 9M 50B
      1403/10/16 6,100 5,830 6,100 5,840 (2.83) 496 7M 42B
      1403/10/15 5,950 5,880 6,040 6,010 2.39 365 4M 25B
      1403/10/12 5,940 5,720 5,960 5,870 1.38 655 4M 26B
      1403/10/11 5,760 5,760 6,080 5,790 (2.36) 496 11M 66B
      1403/10/10 6,240 5,920 6,240 5,930 (2.79) 182 3M 16B
      1403/10/09 5,880 5,880 6,110 6,100 2.69 350 6M 36B
      1403/10/08 5,960 5,890 6,250 5,940 (2.14) 487 7M 44B
      1403/10/05 6,100 6,070 6,100 6,070 (2.88) 215 4M 22B
      1403/10/04 6,230 6,210 6,500 6,250 (2.34) 170 2M 13B
      1403/10/03 6,400 6,400 6,580 6,400 (2.88) 249 6M 36B
      1403/10/02 6,770 6,430 6,780 6,590 (0.45) 104 468K 3B
      1403/10/01 6,630 6,260 6,630 6,620 2.80 222 4M 25B
      1403/09/28 6,470 6,470 6,470 6,440 2.38 58 2M 13B
      1403/09/20 12,900 12,220 12,900 12,260 (2.62) 356 3M 32B
      1403/09/19 12,620 12,290 12,630 12,590 2.61 315 3M 41B
      1403/09/18 11,780 11,780 12,470 12,270 1.24 188 1M 14B
      1403/09/17 11,900 11,840 12,550 12,120 (0.57) 287 2M 27B
      1403/09/14 12,000 11,800 12,260 12,190 2.35 203 2M 24B
      1403/09/13 12,220 11,640 12,220 11,910 (0.08) 313 2M 28B
      1403/09/12 11,930 11,760 11,930 11,920 2.85 207 3M 35B
      1403/09/11 11,590 11,540 11,590 11,590 2.93 235 2M 21B
      1403/09/10 11,100 10,730 11,270 11,260 2.83 328 8M 86B
      1403/09/07 10,960 10,930 11,400 10,950 (2.75) 403 4M 41B
      1403/09/06 11,750 11,090 11,750 11,260 (1.49) 322 4M 43B
      1403/09/05 11,330 11,130 11,460 11,430 2.70 224 2M 28B
      1403/09/04 11,120 10,950 11,220 11,130 2.11 276 2M 17B
      1403/09/03 10,700 10,650 11,100 10,900 0.55 289 2M 17B
      1403/08/30 11,130 10,620 11,140 10,840 (0.55) 207 1M 12B
      1403/08/29 10,550 10,550 11,050 10,900 1.58 582 5M 57B
      1403/08/28 10,950 10,710 10,990 10,730 (2.81) 918 10M 106B
      1403/08/27 11,400 10,760 11,400 11,040 (0.45) 81 267K 3B
      1403/08/26 11,260 11,100 11,310 11,090 0.91 84 505K 6B
      1403/08/23 10,780 10,780 11,270 10,990 0.0 30 74K 812M
      1403/08/22 10,680 10,680 11,300 10,990 0.0 45 64K 710M
      1403/08/21 10,750 10,730 11,090 10,990 (0.45) 112 381K 4B
      1403/08/20 10,860 10,860 11,450 11,040 (1.34) 244 2M 18B
      1403/08/19 10,950 10,950 11,060 11,190 (0.8) 96 356K 4B
      1403/08/16 11,000 11,000 11,000 11,280 (0.44) 17 213K 2B
      1403/08/15 11,000 11,000 11,000 11,330 (0.09) 13 56K 617M
      1403/08/14 11,060 11,060 11,060 11,340 (0.53) 13 221K 2B
      1403/08/13 11,070 11,070 11,070 11,400 (0.09) 4 58K 639M
      1403/08/12 11,120 11,120 11,120 11,410 (0.44) 20 203K 2B
      1403/08/09 11,150 11,150 11,150 11,460 (0.26) 16 123K 1B
      1403/08/08 11,170 11,170 11,170 11,490 (0.17) 12 60K 668M
      1403/08/07 11,880 11,350 11,880 11,510 (0.26) 41 327K 4B
      1403/08/06 11,350 11,180 11,850 11,540 0.26 68 249K 3B
      1403/08/05 11,280 11,280 11,700 11,510 (0.95) 73 431K 5B
      1403/08/02 11,300 11,300 11,300 11,620 (0.17) 9 70K 786M
      1403/08/01 11,320 11,310 11,320 11,640 (0.09) 9 46K 516M
      1403/07/30 11,320 11,320 11,320 11,650 (0.09) 5 52K 584M
      1403/07/29 11,360 11,360 11,360 11,660 (0.43) 31 177K 2B
      1403/07/28 11,390 11,390 11,400 11,710 (0.26) 19 128K 1B
      1403/07/25 11,480 11,480 12,130 11,740 (0.76) 325 353K 4B
      1403/07/24 11,510 11,510 11,510 11,830 (0.25) 12 105K 1B
      1403/07/23 12,160 11,710 12,420 11,860 (1.74) 60 765K 9B
      1403/07/22 11,830 11,830 12,410 12,070 0.08 187 216K 3B
      1403/07/21 11,730 11,730 12,440 12,060 (0.17) 192 309K 4B
      1403/07/18 12,180 12,100 12,180 12,080 0.17 290 286K 3B
      1403/07/17 12,160 12,100 12,160 12,060 0.17 165 203K 2B
      1403/07/16 11,970 11,970 12,210 12,040 (0.41) 1,324 973K 12B
      1403/07/15 11,980 11,980 11,980 12,090 (0.08) 6 95K 1B
      1403/07/14 12,030 12,010 12,050 12,100 (0.25) 187 355K 4B
      1403/07/11 12,080 12,080 12,200 12,130 (0.57) 523 746K 9B
      1403/07/10 12,120 12,120 12,300 12,200 (0.33) 208 485K 6B
      1403/07/09 12,180 12,180 12,420 12,240 (0.49) 694 670K 8B
      1403/07/08 12,230 12,230 12,260 12,300 (0.4) 54 467K 6B
      1403/07/07 12,350 12,250 12,350 12,350 (0.16) 27 241K 3B
      1403/07/04 12,580 12,020 12,590 12,370 1.14 153 732K 9B
      1403/07/03 12,150 12,000 12,230 12,230 2.95 155 4M 48B
      1403/07/02 12,160 11,700 12,160 11,880 0.0 23 35K 421M
      1403/07/01 12,160 11,670 12,160 11,880 0.0 28 65K 764M
      1403/06/28 11,990 11,880 12,140 11,880 0.0 47 55K 663M
      1403/06/27 11,570 11,570 12,150 11,880 (0.08) 27 88K 1B
      1403/06/26 11,990 11,950 12,170 11,890 0.0 45 36K 427M
      1403/06/25 12,000 11,790 12,200 11,890 0.0 177 80K 948M
      1403/06/24 12,230 11,940 12,230 11,890 0.0 27 48K 576M
      1403/06/21 12,220 12,000 12,220 11,890 0.17 43 78K 954M
      1403/06/20 12,200 12,180 12,210 11,870 0.08 23 19K 236M
      1403/06/19 12,020 11,990 12,140 11,860 0.59 68 256K 3B
      1403/06/18 11,960 11,600 12,130 11,790 0.08 31 61K 730M
      1403/06/17 11,730 11,690 12,070 11,780 0.17 185 133K 2B
      1403/06/13 11,590 11,570 11,590 11,760 (0.34) 51 199K 2B
      1403/06/11 11,560 11,560 11,990 11,800 0.08 49 142K 2B
      1403/06/10 11,590 11,590 11,970 11,790 0.08 48 204K 2B
      1403/06/07 11,590 11,590 11,790 11,780 (0.34) 65 239K 3B
      1403/06/06 11,940 11,600 11,940 11,820 (0.08) 26 62K 720M
      1403/06/05 12,060 11,650 12,060 11,830 0.0 21 45K 524M
      1403/06/03 11,660 11,660 11,870 11,830 (0.5) 49 339K 4B
      1403/05/31 11,670 11,670 11,670 11,890 (0.08) 7 53K 616M
      1403/05/30 11,670 11,670 11,670 11,900 0.0 7 6K 73M
      1403/05/29 11,680 11,680 11,800 11,900 (0.08) 25 82K 953M
      1403/05/28 11,750 11,690 11,900 11,910 (0.08) 30 94K 1B
      1403/05/27 12,160 11,710 12,160 11,920 (0.17) 43 254K 3B
      1403/05/24 11,840 11,840 12,000 11,940 (0.08) 23 109K 1B
      1403/05/23 11,840 11,840 11,840 11,950 0.0 3 19K 231M
      1403/05/22 11,840 11,840 11,840 11,950 0.0 14 27K 314M
      1403/05/21 11,850 11,850 11,860 11,950 (0.08) 26 61K 717M
      1403/05/20 12,010 11,890 12,010 11,960 (0.42) 221 679K 8B
      1403/05/16 12,070 11,920 12,070 12,010 (0.25) 395 505K 6B
      1403/05/15 12,050 11,930 12,050 12,040 (0.08) 182 106K 1B
      1403/05/14 12,010 12,010 12,210 12,050 (0.66) 79 833K 10B
      1403/05/13 12,150 11,780 12,220 12,130 (3.19) 578 794K 9B
      1403/05/10 11,930 11,930 12,070 12,530 (1.26) 142 262K 3B
      1403/05/09 13,040 12,230 13,040 12,690 (1.7) 503 492K 6B
      1403/05/08 12,670 12,480 12,850 12,910 (1.22) 353 381K 5B
      1403/05/06 12,760 12,680 13,280 13,070 (0.08) 55 63K 816M
      1403/05/03 13,700 12,540 13,700 13,080 (1.88) 611 549K 7B
      1403/05/02 14,290 13,050 14,320 13,330 (2.2) 602 779K 10B
      1403/05/01 14,000 12,750 14,090 13,630 0.81 154 353K 5B
      1403/04/24 13,010 13,010 14,250 13,920 1.46 175 357K 5B
      1403/04/23 12,740 12,740 13,940 13,720 1.33 278 675K 9B
      1403/04/20 13,000 12,940 13,690 13,540 0.52 336 700K 9B
      1403/04/19 13,690 12,860 13,700 13,470 2.05 82 163K 2B
      1403/04/18 13,000 12,520 13,620 13,200 (0.83) 225 726K 10B
      1403/04/17 13,810 12,970 13,810 13,310 2.15 140 689K 9B
      1403/04/16 13,030 13,030 13,030 13,030 5.93 37 153K 2B
      1403/04/13 12,430 12,100 12,480 12,300 (0.08) 954 896K 11B
      1403/04/12 12,700 12,250 12,700 12,310 0.16 157 704K 9B
      1403/04/11 12,880 12,150 12,880 12,290 0.99 264 367K 5B
      1403/04/10 12,410 11,700 12,410 12,170 3.84 156 778K 9B
      1403/04/09 11,790 11,140 11,790 11,720 5.30 61 197K 2B
      1403/04/06 11,130 11,120 11,130 11,130 1.92 74 347K 4B
      1403/04/04 10,800 10,800 10,950 10,920 1.68 18 68K 737M
      1403/04/03 10,690 10,620 10,800 10,740 1.42 78 328K 4B
      1403/04/02 10,680 10,520 10,680 10,590 0.09 476 617K 7B
      1403/03/30 10,670 10,500 10,710 10,580 0.76 362 339K 4B
      1403/03/29 10,420 10,420 10,840 10,500 (1.22) 3,241 3M 28B
      1403/03/27 10,630 10,630 10,630 10,630 (1.94) 533 285K 3B
      1403/03/26 10,930 10,790 11,230 10,840 (1.54) 559 688K 7B
      1403/03/23 10,990 10,990 11,220 11,010 (1.78) 706 3M 37B
      1403/03/22 11,250 11,190 11,270 11,210 (1.75) 61 255K 3B
      1403/03/21 11,410 11,410 11,450 11,410 (1.98) 186 3M 40B
      1403/03/20 11,640 11,640 11,640 11,640 (1.94) 13 86K 1B
      1403/03/19 11,870 11,870 11,870 11,870 (1.98) 10 198K 2B
      1403/03/16 12,110 12,110 12,110 12,110 (1.94) 15 231K 3B
      1403/03/13 12,350 12,350 12,350 12,350 (1.98) 16 247K 3B
      1403/03/12 12,600 12,600 12,600 12,600 (1.95) 44 2M 20B
      1403/02/18 70,850 68,100 72,250 70,800 2.83 465 373K 26B
      1403/02/17 70,150 68,200 71,100 68,850 (1.85) 285 226K 16B
      1403/02/16 72,500 69,150 72,600 70,150 (0.36) 260 219K 15B
      1403/02/12 71,550 69,050 72,000 70,400 (2.63) 521 196K 14B
      1403/02/11 73,400 69,500 75,550 72,300 0.42 911 2M 115B
      1403/02/10 68,800 67,750 72,300 72,000 4.50 440 1M 91B
      1403/02/09 71,250 68,150 71,250 68,900 (1.01) 147 56K 4B
      1403/02/08 69,200 69,100 71,700 69,600 0.36 37 12K 832M
      1403/02/05 68,500 68,500 70,600 69,350 0.36 86 92K 6B
      1403/02/04 69,100 68,500 71,000 69,100 (1.5) 76 26K 2B
      1403/02/03 72,100 69,000 72,200 70,150 (1.13) 51 59K 4B
      1403/02/02 73,850 69,250 73,850 70,950 0.71 97 70K 5B
      1403/02/01 68,400 68,400 70,500 70,450 4.91 94 65K 5B
      1403/01/29 67,150 67,150 68,000 67,150 (0.96) 116 442K 30B
      1403/01/28 67,800 67,800 67,800 67,800 (0.95) 25 25K 2B
      1403/01/27 68,650 68,000 69,300 68,450 (0.29) 190 223K 15B
      1403/01/26 68,650 68,650 68,650 68,650 (0.94) 23 132K 9B
      1403/01/25 72,350 68,150 72,350 69,300 (3.35) 612 266K 18B
      1403/01/21 70,000 70,000 72,850 71,700 0.77 148 55K 4B
      1403/01/20 71,750 69,750 72,050 71,150 3.64 89 46K 3B
      1403/01/19 66,850 66,650 69,700 68,650 (2.14) 89 76K 5B
      1403/01/18 75,500 69,400 75,500 70,150 (2.7) 103 89K 6B
      1403/01/15 70,750 70,750 73,050 72,100 (1.57) 98 102K 7B
      1403/01/14 73,350 73,200 78,400 73,250 (4.93) 244 320K 23B
      1403/01/11 76,750 75,650 80,350 77,050 (3.14) 66 52K 4B
      1403/01/08 79,950 78,150 81,200 79,550 (0.31) 104 38K 3B
      1403/01/07 80,900 76,550 80,900 79,800 2.77 55 37K 3B
      1403/01/06 79,200 76,500 79,200 77,650 2.64 80 79K 6B
      1403/01/05 72,000 72,000 77,100 75,650 2.37 99 56K 4B
      1402/12/28 76,950 72,450 77,000 73,900 (2.05) 69 43K 3B
      1402/12/27 78,550 74,650 79,850 75,450 (3.95) 141 68K 5B
      1402/12/26 81,500 75,750 81,500 78,550 1.03 173 79K 6B
      1402/12/23 74,100 74,000 77,800 77,750 4.93 111 147K 11B
      1402/12/22 72,850 72,850 74,100 74,100 4.96 180 168K 12B
      1402/12/21 70,600 69,350 72,450 70,600 (2.55) 197 112K 8B
      1402/12/20 73,950 72,400 74,950 72,450 (4.92) 91 330K 24B
      1402/12/16 79,500 74,800 80,000 76,200 (1.93) 66 62K 5B
      1402/12/15 79,000 76,150 80,450 77,700 (0.51) 59 226K 18B
      1402/12/14 80,000 78,000 80,000 78,100 0.06 59 62K 5B
      1402/12/13 81,700 77,750 81,700 78,050 0.26 171 619K 48B
      1402/12/12 75,000 75,000 78,350 77,850 4.29 119 53K 4B
      1402/12/09 75,250 72,000 75,400 74,650 3.90 136 83K 6B
      1402/12/08 69,200 69,200 74,150 71,850 0.14 39 38K 3B
      1402/12/07 73,500 71,050 73,500 71,750 (4.01) 134 507K 36B
      1402/12/05 75,850 73,500 75,850 74,750 (1.45) 82 340K 25B
      1402/12/02 75,550 75,100 77,500 75,850 0.0 50 140K 11B
      1402/12/01 75,050 75,000 78,800 75,850 0.26 74 53K 4B
      1402/11/30 78,300 73,850 78,300 75,650 1.41 51 47K 4B
      1402/11/29 72,100 72,100 76,500 74,600 (0.73) 56 38K 3B
      1402/11/28 75,250 74,100 76,000 75,150 (1.12) 80 369K 28B
      1402/11/25 77,000 75,350 77,000 76,000 (0.72) 119 148K 11B
      1402/11/24 76,500 76,200 78,450 76,550 (0.58) 45 29K 2B
      1402/11/23 76,650 76,600 79,500 77,000 (0.84) 123 132K 10B
      1402/11/21 76,550 76,550 79,000 77,650 (0.7) 80 66K 5B
      1402/11/18 78,600 77,150 80,700 78,200 (0.64) 145 155K 12B
      1402/11/17 81,500 78,400 81,500 78,700 (1.07) 74 103K 8B
      1402/11/16 82,500 78,950 82,500 79,550 (0.13) 105 88K 7B
      1402/11/15 78,950 78,950 82,250 79,650 (1.3) 110 169K 13B
      1402/11/14 82,750 80,000 82,750 80,700 0.37 64 28K 2B
      1402/11/11 80,250 77,500 81,350 80,400 1.71 135 167K 13B
      1402/11/10 80,550 77,200 82,600 79,050 (1.86) 189 180K 14B
      1402/11/09 78,700 78,700 84,000 80,550 (2.6) 178 127K 10B
      1402/11/08 79,250 79,250 83,800 82,700 2.04 191 165K 14B
      1402/11/07 85,000 80,250 85,000 81,050 (4.03) 513 557K 45B
      1402/11/04 87,350 81,100 87,350 84,450 (0.82) 407 483K 41B
      1402/10/30 84,000 82,850 86,250 85,150 3.65 737 964K 82B
      1402/10/27 83,000 80,600 83,200 82,150 3.59 343 474K 39B
      1402/10/26 75,650 75,650 81,750 79,300 (0.19) 367 487K 39B
      1402/10/25 82,500 78,600 83,200 79,450 (3.93) 341 422K 34B
      1402/10/24 83,000 81,150 83,700 82,700 2.41 277 297K 25B
      1402/10/23 83,950 77,400 83,950 80,750 (0.8) 639 1M 83B
      1402/10/20 79,050 79,050 81,600 81,400 4.69 632 1M 86B
      1402/10/19 79,700 76,700 80,650 77,750 (1.64) 358 377K 29B
      1402/10/18 79,050 76,550 79,700 79,050 4.08 903 1M 87B
      1402/10/17 76,000 73,550 77,200 75,950 3.26 769 1M 105B
      1402/10/16 73,800 72,200 74,350 73,550 3.81 586 496K 36B
      1402/10/13 71,000 70,000 72,500 70,850 0.35 85 67K 5B
      1402/10/12 70,950 69,400 71,000 70,600 (0.14) 78 86K 6B
      1402/10/11 71,300 69,550 71,300 70,700 0.78 105 186K 13B
      1402/10/10 69,850 68,650 70,850 70,150 0.86 140 138K 10B
      1402/10/09 70,000 68,950 70,700 69,550 0.87 94 64K 4B
      1402/10/06 69,900 68,300 70,000 68,950 (0.43) 137 304K 21B
      1402/10/05 68,650 68,600 71,000 69,250 (0.57) 121 159K 11B
      1402/10/04 69,500 68,650 70,700 69,650 0.43 90 229K 16B
      1402/10/03 71,250 68,500 71,250 69,350 (1.21) 83 51K 4B
      1402/10/02 70,400 70,000 71,300 70,200 (0.21) 126 479K 34B
      1402/09/29 71,100 69,500 71,100 70,350 2.10 83 181K 13B
      1402/09/28 70,850 67,750 70,850 68,900 (1.57) 89 229K 16B
      1402/09/27 70,050 69,500 71,100 70,000 (0.28) 194 638K 45B
      1402/09/25 70,800 69,600 71,500 70,200 0.07 106 302K 21B
      1402/09/22 70,950 68,900 70,950 70,150 (0.14) 78 137K 10B
      1402/09/21 69,000 69,000 71,000 70,250 0.29 131 332K 23B
      1402/09/20 70,950 69,300 71,000 70,050 1.08 127 255K 18B
      1402/09/19 70,800 68,050 70,800 69,300 (0.36) 81 122K 8B
      1402/09/18 71,450 68,900 71,450 69,550 (1.07) 180 296K 21B
      1402/09/15 71,600 70,000 71,600 70,300 (1.82) 145 140K 10B
      1402/09/14 72,450 70,300 72,850 71,600 (0.21) 188 381K 27B
      1402/09/13 71,600 70,200 72,900 71,750 2.35 180 230K 17B
      1402/09/12 69,700 69,050 72,000 70,100 0.50 205 381K 27B
      1402/09/11 67,250 67,050 70,600 69,750 3.72 383 1M 82B
      1402/09/08 68,000 66,850 68,200 67,250 0.0 141 180K 12B
      1402/09/07 67,250 66,750 68,000 67,250 0.22 121 183K 12B
      1402/09/06 68,850 66,500 68,850 67,100 (0.15) 175 230K 15B
      1402/09/05 67,900 66,300 68,000 67,200 0.60 145 269K 18B
      1402/09/04 65,100 65,100 68,350 66,800 0.45 301 272K 18B
      1402/09/01 65,250 65,150 67,650 66,500 (0.23) 205 311K 21B
      1402/08/30 65,350 65,350 68,000 66,650 (1.11) 191 212K 14B
      1402/08/29 69,500 66,750 69,500 67,400 (2.32) 130 123K 8B
      1402/08/28 70,150 68,300 70,150 69,000 1.02 208 111K 8B
      1402/08/27 71,600 67,250 71,600 68,300 (2.43) 453 476K 33B
      1402/08/24 72,000 68,500 72,000 70,000 (0.99) 285 215K 15B
      1402/08/23 70,600 70,600 72,400 70,700 (4.85) 1,288 3M 247B
      1402/08/22 75,600 73,100 75,650 74,300 1.36 990 1M 83B
      1402/08/21 73,050 70,850 73,400 73,300 4.79 1,099 4M 270B
      1402/08/20 64,250 64,250 70,250 69,950 4.48 562 1M 84B
      1402/08/17 67,900 66,700 67,900 66,950 0.0 104 175K 12B
      1402/08/16 66,650 65,400 67,850 66,950 1.90 202 419K 28B
      1402/08/15 66,750 64,800 66,750 65,700 (0.9) 106 148K 10B
      1402/08/14 66,950 65,850 68,350 66,300 0.76 202 340K 23B
      1402/08/13 64,100 64,100 66,350 65,800 3.95 140 146K 10B
      1402/08/09 63,250 62,800 65,450 63,300 (0.39) 204 302K 19B
      1402/08/08 64,550 62,850 65,350 63,550 1.11 165 384K 24B
      1402/08/07 57,800 57,800 63,550 62,850 3.80 268 580K 36B
      1402/08/06 61,000 60,500 61,000 60,550 (4.87) 288 1M 80B
      1402/08/03 63,000 62,650 64,900 63,650 (0.62) 195 539K 34B
      1402/08/02 65,300 62,550 65,300 64,050 (0.23) 239 560K 36B
      1402/08/01 63,850 62,300 66,000 64,200 0.31 245 610K 39B
      1402/07/30 66,650 63,350 66,650 64,000 0.79 249 929K 59B
      1402/07/29 62,300 62,300 64,800 63,500 0.08 110 113K 7B
      1402/07/26 62,400 62,400 66,150 63,450 (1.63) 108 111K 7B
      1402/07/25 64,350 64,200 65,500 64,500 0.31 112 276K 18B
      1402/07/24 63,900 63,300 65,250 64,300 3.04 190 464K 30B
      1402/07/23 63,500 62,000 63,600 62,400 2.13 236 391K 24B
      1402/07/22 63,900 59,950 63,950 61,100 (2.47) 559 1M 79B
      1402/07/19 66,250 61,150 66,250 62,650 (1.34) 345 791K 50B
      1402/07/18 62,300 62,300 64,750 63,500 (1.93) 234 531K 34B
      1402/07/15 66,200 63,850 66,200 64,750 (1.75) 231 509K 33B
      1402/07/12 65,450 64,600 66,950 65,900 2.17 317 653K 43B
      1402/07/10 63,950 63,950 66,800 64,500 (4.16) 861 3M 167B
      1402/07/09 70,500 66,700 70,500 67,300 (1.9) 234 432K 29B
      1402/07/08 70,400 67,500 70,400 68,600 (0.8) 249 348K 24B
      1402/07/05 71,900 68,000 71,900 69,150 (1.57) 408 803K 56B
      1402/07/04 72,550 69,200 72,550 70,250 (1.95) 388 670K 47B
      1402/07/03 74,000 70,450 74,000 71,650 (1.58) 316 769K 55B
      1402/07/01 74,550 72,000 74,550 72,800 (1.22) 198 305K 22B
      1402/06/29 72,900 71,350 75,600 73,700 1.80 349 513K 38B
      1402/06/28 73,000 70,700 73,750 72,400 (1.3) 563 1M 74B
      1402/06/27 74,000 70,700 74,000 73,350 4.04 869 2M 129B
      1402/06/26 69,900 68,150 71,600 70,500 3.37 537 2M 136B
      1402/06/22 70,000 67,500 70,000 68,200 (1.94) 355 790K 54B
      1402/06/21 70,600 68,550 70,600 69,550 3.42 442 782K 54B
      1402/06/20 66,850 65,250 69,150 67,250 2.05 528 1M 87B
      1402/06/19 67,950 64,800 67,950 65,900 0.38 330 633K 42B
      1402/06/18 68,350 65,000 68,350 65,650 (3.95) 501 1M 79B
      1402/06/14 68,550 66,800 70,500 68,350 0.0 641 1M 73B
      1402/06/13 68,700 66,700 69,750 68,350 (1.09) 849 3M 174B
      1402/06/12 69,000 68,350 70,250 69,100 2.07 387 757K 52B
      1402/06/07 69,900 66,300 69,900 67,700 (1.6) 487 1M 81B
      1402/06/06 70,500 68,000 70,750 68,800 0.36 603 891K 61B
      1402/06/05 69,550 66,900 71,250 68,550 0.44 887 2M 133B
      1402/06/04 71,000 67,350 71,000 68,250 (3.67) 1,710 2M 167B
      1402/06/01 70,000 68,500 71,100 70,850 4.58 1,545 3M 244B
      1402/05/31 67,000 64,650 68,300 67,750 4.15 1,024 3M 194B
      1402/05/30 63,250 63,000 67,250 65,050 1.48 889 2M 136B
      1402/05/29 65,000 62,900 65,200 64,100 (1.54) 725 2M 152B
      1402/05/28 65,250 62,700 67,000 65,100 1.32 1,036 2M 114B
      1402/05/25 64,400 62,700 65,200 64,250 3.13 903 1M 72B
      1402/05/24 63,200 60,750 64,000 62,300 (2.43) 1,056 2M 121B
      1402/05/23 67,000 62,000 67,000 63,850 (1.62) 1,733 3M 223B
      1402/05/22 67,000 64,100 67,950 64,900 (3.78) 1,601 3M 224B
      1402/05/18 66,000 65,000 67,500 67,450 4.90 2,198 6M 405B
      1402/05/17 63,000 62,700 64,350 64,300 4.89 1,354 3M 191B
      1402/05/16 64,000 60,150 64,000 61,300 (3.16) 1,876 4M 251B
      1402/05/15 66,000 61,700 66,000 63,300 (0.94) 1,747 3M 206B
      1402/05/14 63,900 63,500 63,900 63,900 4.93 1,712 6M 383B
      1402/05/10 59,000 59,000 61,050 60,900 4.73 865 2M 141B
      1402/05/09 57,500 56,200 58,200 58,150 4.87 1,505 5M 294B
      1402/05/08 57,700 54,700 59,750 55,450 (3.14) 1,229 2M 128B
      1402/05/07 55,650 55,000 57,500 57,250 4.47 2,383 7M 396B
      1402/05/04 54,800 54,400 54,800 54,800 4.98 1,727 9M 511B
      1402/05/03 54,000 51,300 54,000 52,200 (1.69) 2,272 10M 546B
      1402/04/27 54,100 54,100 54,100 54,100 4.95 307 2M 120B
      1402/04/26 51,550 51,550 51,550 51,550 4.99 133 1M 67B
      1402/04/25 49,100 49,100 49,100 49,100 4.91 83 739K 36B
      1402/04/24 46,800 46,800 46,800 46,800 4.93 53 401K 19B
      1402/04/21 54,000 41,500 54,000 44,600 4360.00 169 29M 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