یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      استقلال

      استقلال(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/18 1,250 1,250 1,299 1,283 0.71 443 56M 72B
      1405/06/17 1,300 1,255 1,300 1,274 (0.31) 273 14M 17B
      1405/06/16 1,299 1,255 1,302 1,278 0.08 240 12M 15B
      1405/06/15 1,253 1,253 1,290 1,277 0.0 159 2M 3B
      1405/06/14 1,248 1,248 1,295 1,277 0.55 147 5M 7B
      1405/06/11 1,280 1,235 1,282 1,270 1.03 171 4M 6B
      1405/06/10 1,237 1,236 1,275 1,257 0.56 235 4M 5B
      1405/06/09 1,206 1,206 1,253 1,250 1.71 412 13M 17B
      1405/06/08 1,234 1,201 1,234 1,229 1.57 300 7M 8B
      1405/06/07 1,234 1,201 1,234 1,229 1.57 300 7M 8B
      1405/06/04 1,180 1,180 1,225 1,210 0.75 263 6M 7B
      1405/06/03 1,182 1,181 1,220 1,201 (0.17) 148 4M 5B
      1405/06/02 1,195 1,195 1,219 1,203 (1.31) 111 5M 6B
      1405/06/01 1,194 1,194 1,235 1,219 0.25 109 3M 4B
      1405/05/31 1,177 1,177 1,222 1,216 1.42 160 10M 12B
      1405/05/28 1,159 1,158 1,204 1,199 1.52 292 27M 33B
      1405/05/27 1,182 1,161 1,182 1,181 1.90 157 10M 12B
      1405/05/26 1,168 1,168 1,169 1,159 1.05 112 3M 3B
      1405/05/25 1,152 1,150 1,152 1,147 1.50 95 4M 4B
      1405/05/24 1,131 1,091 1,131 1,130 1.89 115 8M 9B
      1405/05/21 1,109 1,109 1,109 1,109 1.93 70 2M 2B
      1405/05/20 1,109 1,109 1,109 1,109 1.93 70 2M 2B
      1405/05/19 1,095 1,055 1,095 1,088 1.30 158 3M 4B
      1405/05/18 1,044 1,044 1,078 1,074 1.61 166 5M 5B
      1405/05/17 1,042 1,040 1,069 1,057 0.76 315 15M 16B
      1405/05/14 1,057 1,028 1,057 1,049 1.16 177 6M 6B
      1405/05/13 1,037 1,024 1,045 1,037 0.78 170 5M 6B
      1405/05/12 1,037 1,024 1,045 1,037 0.78 170 5M 6B
      1405/05/11 1,038 1,020 1,038 1,029 (0.96) 120 4M 4B
      1405/05/10 1,043 1,010 1,043 1,039 1.27 31 639K 664M
      1405/05/07 1,037 1,011 1,037 1,026 (0.19) 40 1M 1B
      1405/05/06 1,004 1,003 1,033 1,028 1.38 96 2M 2B
      1405/05/05 1,002 1,002 1,025 1,014 (0.69) 54 468K 475M
      1405/05/04 991 991 1,024 1,021 1.09 42 495K 506M
      1405/05/03 988 988 1,020 1,010 0.30 55 1M 1B
      1405/04/31 1,018 998 1,030 1,007 (1.08) 57 2M 2B
      1405/04/30 1,019 1,011 1,040 1,018 (1.26) 87 4M 4B
      1405/04/29 1,032 998 1,033 1,031 1.78 44 1M 1B
      1405/04/28 981 981 1,016 1,013 1.50 54 1M 1B
      1405/04/27 1,001 997 1,001 998 (1.87) 67 8M 8B
      1405/04/24 1,005 1,005 1,033 1,017 0.30 47 1M 1B
      1405/04/23 1,000 1,000 1,030 1,014 (0.1) 40 1M 1B
      1405/04/22 997 997 1,024 1,015 1.10 64 885K 899M
      1405/04/21 996 996 1,015 1,004 (1.18) 59 2M 2B
      1405/04/20 1,010 1,005 1,034 1,016 (0.88) 66 2M 2B
      1405/04/17 1,042 1,022 1,043 1,025 (1.63) 116 7M 8B
      1405/04/16 1,018 1,018 1,042 1,042 1.96 88 4M 4B
      1405/04/15 1,018 1,014 1,039 1,022 (1.16) 100 6M 6B
      1405/04/14 1,018 1,014 1,039 1,022 (1.16) 100 6M 6B
      1405/04/13 1,018 1,014 1,039 1,022 (1.16) 100 6M 6B
      1405/04/10 1,018 1,014 1,039 1,022 (1.16) 100 6M 6B
      1405/04/09 1,017 1,015 1,035 1,034 1.87 118 11M 11B
      1405/04/08 1,043 1,004 1,043 1,015 (0.78) 105 3M 3B
      1405/04/07 1,023 1,023 1,044 1,023 (1.92) 158 11M 11B
      1405/04/06 1,028 1,026 1,056 1,043 (0.19) 69 1M 1B
      1405/04/03 1,022 1,022 1,045 1,045 1.95 158 9M 9B
      1405/04/01 1,043 1,011 1,045 1,025 0.0 102 4M 4B
      1405/03/31 1,011 1,011 1,041 1,025 0.39 155 7M 7B
      1405/03/30 1,023 1,020 1,037 1,021 (1.83) 229 9M 9B
      1405/03/27 1,040 1,040 1,041 1,040 (1.98) 50 3M 3B
      1405/03/26 1,085 1,045 1,087 1,061 (0.47) 240 14M 15B
      1405/03/25 1,067 1,043 1,069 1,066 1.62 538 35M 37B
      1405/03/24 1,051 1,041 1,051 1,049 1.75 299 28M 29B
      1405/03/23 1,001 1,001 1,032 1,031 1.88 281 26M 27B
      1405/03/20 1,044 1,005 1,045 1,012 (1.27) 199 22M 22B
      1405/03/19 1,011 1,011 1,047 1,025 (0.19) 225 7M 7B
      1405/03/18 1,027 1,027 1,034 1,027 (1.91) 27 2M 2B
      1405/03/17 1,022 1,022 1,057 1,047 0.96 208 11M 11B
      1405/03/16 1,048 1,008 1,048 1,037 0.88 244 16M 17B
      1405/03/13 1,048 1,048 1,048 1,048 1.95 18 124K 130M
      1404/12/09 1,011 1,011 1,048 1,028 0.0 7 6K 6M
      1404/12/06 1,044 1,019 1,044 1,028 0.39 52 604K 626M
      1404/12/05 1,032 1,011 1,037 1,024 0.69 49 814K 840M
      1404/12/04 1,014 1,014 1,031 1,017 (1.64) 52 2M 2B
      1404/12/03 1,022 1,022 1,030 1,034 (0.77) 36 755K 772M
      1404/12/02 1,034 1,032 1,072 1,042 (1.04) 76 1M 1B
      1404/11/29 1,082 1,042 1,083 1,053 (0.85) 37 1M 1B
      1404/11/28 1,036 1,036 1,066 1,062 0.57 49 226K 240M
      1404/11/27 1,058 1,056 1,058 1,056 (1.95) 46 787K 831M
      1404/11/26 1,081 1,073 1,089 1,077 (1.55) 49 870K 936M
      1404/11/25 1,111 1,075 1,111 1,094 0.27 39 256K 280M
      1404/11/21 1,093 1,091 1,095 1,091 (1.98) 104 3M 3B
      1404/11/20 1,114 1,112 1,120 1,113 (1.85) 62 911K 1B
      1404/11/19 1,130 1,126 1,145 1,134 (1.22) 72 722K 818M
      1404/11/18 1,137 1,137 1,156 1,148 1.23 90 721K 828M
      1404/11/14 1,114 1,114 1,142 1,134 (0.09) 40 151K 172M
      1404/11/13 1,113 1,113 1,137 1,135 1.79 89 387K 440M
      1404/11/12 1,113 1,113 1,120 1,115 (1.76) 77 573K 639M
      1404/11/11 1,136 1,133 1,140 1,135 (1.82) 52 630K 715M
      1404/11/08 1,135 1,134 1,176 1,156 (0.09) 53 238K 273M
      1404/11/07 1,136 1,134 1,180 1,157 0.0 138 1M 2B
      1404/11/06 1,157 1,142 1,157 1,157 (0.69) 66 2M 2B
      1404/11/05 1,151 1,143 1,188 1,165 0.0 88 908K 1B
      1404/11/04 1,152 1,150 1,185 1,165 0.26 112 2M 3B
      1404/11/01 1,158 1,151 1,170 1,162 1.22 122 3M 3B
      1404/10/30 1,144 1,142 1,164 1,148 0.53 95 1M 2B
      1404/10/29 1,126 1,124 1,168 1,142 (0.35) 227 5M 6B
      1404/10/28 1,148 1,145 1,175 1,146 (1.88) 172 13M 15B
      1404/10/24 1,169 1,168 1,170 1,168 (1.93) 105 2M 3B
      1404/10/23 1,188 1,185 1,209 1,191 (1.49) 66 3M 4B
      1404/10/22 1,208 1,203 1,251 1,209 (1.47) 245 16M 19B
      1404/10/21 1,226 1,226 1,265 1,227 (1.92) 131 8M 10B
      1404/10/20 1,255 1,250 1,255 1,251 (1.88) 54 758K 948M
      1404/10/17 1,269 1,267 1,314 1,275 (1.32) 175 12M 16B
      1404/10/16 1,266 1,266 1,311 1,292 0.23 145 4M 5B
      1404/10/15 1,260 1,260 1,308 1,289 0.47 108 579K 746M
      1404/10/14 1,295 1,282 1,295 1,283 (1.91) 117 1M 2B
      1404/10/10 1,284 1,284 1,336 1,308 (0.15) 138 1M 1B
      1404/10/09 1,300 1,300 1,343 1,310 (1.21) 123 3M 4B
      1404/10/08 1,334 1,323 1,357 1,326 (1.7) 122 3M 4B
      1404/10/07 1,332 1,328 1,357 1,349 0.45 267 4M 6B
      1404/10/06 1,345 1,321 1,360 1,343 (0.3) 160 2M 3B
      1404/10/03 1,347 1,347 1,347 1,347 1.97 197 9M 12B
      1404/10/02 1,322 1,282 1,323 1,321 1.77 190 5M 7B
      1404/10/01 1,275 1,265 1,315 1,298 0.62 472 3M 4B
      1404/09/30 1,270 1,270 1,316 1,290 (0.23) 189 525K 677M
      1404/09/29 1,250 1,250 1,296 1,293 1.73 227 2M 3B
      1404/09/26 1,240 1,240 1,279 1,271 1.36 193 1M 2B
      1404/09/25 1,244 1,243 1,282 1,254 (1.1) 145 3M 4B
      1404/09/24 1,240 1,240 1,277 1,268 1.28 206 1M 2B
      1404/09/23 1,241 1,239 1,280 1,252 (0.95) 265 1M 2B
      1404/09/22 1,254 1,240 1,282 1,264 0.40 295 764K 965M
      1404/09/19 1,259 1,223 1,265 1,259 1.45 210 1M 2B
      1404/09/18 1,220 1,220 1,262 1,241 0.16 171 2M 2B
      1404/09/17 1,220 1,220 1,250 1,239 0.49 124 476K 589M
      1404/09/16 1,231 1,221 1,239 1,233 0.08 81 461K 568M
      1404/09/15 1,222 1,222 1,264 1,232 (0.88) 111 931K 1B
      1404/09/12 1,206 1,206 1,253 1,243 1.14 84 519K 645M
      1404/09/11 1,206 1,206 1,239 1,229 (0.08) 58 212K 261M
      1404/09/10 1,226 1,225 1,244 1,230 (1.52) 90 673K 828M
      1404/09/09 1,249 1,249 1,264 1,249 (1.96) 79 624K 780M
      1404/09/08 1,309 1,263 1,309 1,274 (1.09) 47 297K 378M
      1404/09/05 1,265 1,265 1,308 1,288 0.08 92 2M 2B
      1404/09/04 1,261 1,261 1,303 1,287 0.39 53 617K 794M
      1404/09/02 1,263 1,263 1,289 1,282 0.0 54 413K 529M
      1404/09/01 1,236 1,236 1,285 1,282 1.75 130 3M 4B
      1404/08/28 1,231 1,229 1,279 1,260 0.48 235 3M 4B
      1404/08/27 1,258 1,231 1,268 1,254 (0.16) 105 1M 1B
      1404/08/26 1,216 1,216 1,263 1,256 1.37 99 453K 569M
      1404/08/25 1,193 1,193 1,240 1,239 1.89 210 5M 6B
      1404/08/24 1,226 1,189 1,226 1,216 1.16 95 3M 4B
      1404/08/21 1,178 1,178 1,221 1,202 0.33 116 3M 3B
      1404/08/20 1,199 1,194 1,229 1,198 (1.64) 96 700K 839M
      1404/08/19 1,211 1,211 1,240 1,218 (1.38) 54 1M 2B
      1404/08/18 1,247 1,223 1,270 1,235 (0.96) 43 343K 424M
      1404/08/17 1,240 1,240 1,269 1,247 (1.42) 80 2M 2B
      1404/08/14 1,260 1,259 1,285 1,265 (1.48) 125 398K 504M
      1404/08/13 1,303 1,255 1,303 1,284 0.47 58 586K 753M
      1404/08/12 1,255 1,255 1,295 1,278 0.47 107 1M 1B
      1404/08/11 1,263 1,263 1,299 1,272 (1.24) 115 4M 6B
      1404/08/10 1,271 1,271 1,300 1,288 (0.54) 131 1M 1B
      1404/08/07 1,316 1,272 1,317 1,295 0.0 245 2M 3B
      1404/08/06 1,272 1,272 1,300 1,295 (0.08) 129 2M 2B
      1404/08/05 1,280 1,280 1,315 1,296 0.47 152 4M 5B
      1404/08/04 1,281 1,272 1,317 1,290 (0.46) 72 1M 2B
      1404/08/03 1,276 1,276 1,322 1,296 (0.46) 95 2M 2B
      1404/07/30 1,257 1,257 1,307 1,302 1.56 113 1M 2B
      1404/07/29 1,284 1,241 1,284 1,282 1.83 152 6M 8B
      1404/07/28 1,261 1,250 1,268 1,259 1.12 120 2M 2B
      1404/07/27 1,244 1,210 1,247 1,245 1.80 135 6M 7B
      1404/07/26 1,202 1,202 1,226 1,223 1.75 114 3M 4B
      1404/07/23 1,157 1,157 1,203 1,202 1.86 154 8M 10B
      1404/07/22 1,137 1,137 1,180 1,180 1.99 100 746K 880M
      1404/07/21 1,151 1,151 1,182 1,157 (1.45) 65 730K 844M
      1404/07/20 1,179 1,140 1,179 1,174 1.56 140 1M 2B
      1404/07/19 1,120 1,114 1,157 1,156 1.85 125 3M 3B
      1404/07/16 1,119 1,119 1,141 1,135 (0.53) 140 3M 3B
      1404/07/15 1,120 1,120 1,120 1,141 (0.09) 10 494K 554M
      1404/07/14 1,120 1,120 1,120 1,142 0.0 1 45K 50M
      1404/07/13 1,124 1,124 1,130 1,142 (0.35) 109 2M 2B
      1404/07/12 1,127 1,126 1,140 1,146 (0.17) 59 651K 734M
      1404/07/09 1,127 1,127 1,128 1,148 (0.09) 39 373K 421M
      1404/07/08 1,128 1,128 1,128 1,149 (0.17) 71 632K 713M
      1404/07/07 1,130 1,129 1,133 1,151 (0.09) 37 349K 395M
      1404/07/06 1,135 1,135 1,153 1,152 (0.52) 157 2M 3B
      1404/07/05 1,136 1,136 1,136 1,158 (0.09) 15 378K 429M
      1404/07/02 1,136 1,136 1,136 1,159 0.0 25 149K 169M
      1404/07/01 1,137 1,137 1,137 1,159 (0.09) 25 548K 623M
      1404/06/31 1,140 1,139 1,161 1,160 (0.17) 79 730K 836M
      1404/06/30 1,142 1,142 1,144 1,162 (0.26) 49 1M 1B
      1404/06/18 1,154 1,140 1,177 1,165 0.95 156 6M 7B
      1404/06/17 1,135 1,132 1,155 1,154 (0.09) 73 838K 958M
      1404/06/15 1,122 1,122 1,183 1,155 (0.09) 70 668K 752M
      1404/06/12 1,124 1,123 1,139 1,156 (0.09) 84 694K 783M
      1404/06/11 1,125 1,125 1,158 1,157 (0.17) 129 1M 1B
      1404/06/09 1,126 1,126 1,126 1,159 (0.09) 45 496K 559M
      1404/06/08 1,127 1,127 1,127 1,160 (0.09) 13 742K 836M
      1404/06/05 1,159 1,159 1,185 1,161 (4.84) 118 2M 2B
      1404/06/04 1,185 1,185 1,185 1,220 (0.08) 4 585K 693M
      1404/06/03 1,185 1,185 1,185 1,221 0.0 1 42K 50M
      1404/05/29 1,185 1,185 1,185 1,221 0.0 7 182K 216M
      1404/05/28 1,185 1,185 1,185 1,221 0.0 4 145K 172M
      1404/05/27 1,187 1,186 1,188 1,221 (0.08) 50 450K 534M
      1404/05/26 1,191 1,191 1,227 1,222 (0.41) 162 3M 3B
      1404/05/25 1,191 1,191 1,191 1,227 0.0 2 50K 60M
      1404/05/22 1,227 1,227 1,227 1,227 (4.96) 7 299K 367M
      1404/05/20 1,253 1,253 1,253 1,291 0.0 1 80K 100M
      1404/05/19 1,253 1,253 1,253 1,291 0.0 3 150K 188M
      1404/05/13 1,253 1,253 1,253 1,291 0.0 1 40K 50M
      1404/05/11 1,253 1,253 1,253 1,291 0.0 1 80K 100M
      1404/05/08 1,253 1,253 1,253 1,291 0.0 1 40K 50M
      1404/05/06 1,228 1,228 1,228 1,291 (0.08) 8 286K 352M
      1404/05/05 1,254 1,254 1,254 1,292 0.0 1 45K 56M
      1404/05/01 1,254 1,254 1,254 1,292 0.0 2 90K 113M
      1404/04/29 1,235 1,234 1,297 1,292 (0.46) 56 1M 2B
      1404/04/28 1,260 1,260 1,260 1,298 0.0 33 98K 124M
      1404/04/25 1,260 1,260 1,260 1,298 0.0 11 40K 50M
      1404/04/21 1,261 1,261 1,261 1,298 (0.08) 4 494K 623M
      1404/03/12 1,263 1,263 1,330 1,299 0.08 117 3M 3B
      1404/03/11 1,329 1,262 1,329 1,298 0.0 72 1M 1B
      1404/03/10 1,261 1,261 1,300 1,298 0.0 59 244K 313M
      1404/03/07 1,271 1,271 1,309 1,298 0.0 68 314K 408M
      1404/03/06 1,268 1,263 1,299 1,298 (0.08) 65 387K 492M
      1404/03/05 1,300 1,262 1,300 1,299 (0.15) 72 855K 1B
      1404/03/04 1,264 1,264 1,290 1,301 (0.08) 67 451K 574M
      1404/03/03 1,264 1,264 1,299 1,302 (0.08) 102 765K 975M
      1404/02/31 1,270 1,268 1,310 1,303 (0.31) 175 2M 3B
      1404/02/30 1,310 1,272 1,325 1,307 (0.08) 86 1M 2B
      1404/02/29 1,277 1,269 1,347 1,308 0.0 133 2M 2B
      1404/02/28 1,280 1,280 1,320 1,308 0.0 82 702K 912M
      1404/02/27 1,271 1,271 1,343 1,308 0.31 182 2M 3B
      1404/02/24 1,273 1,262 1,340 1,304 0.23 178 4M 5B
      1404/02/23 1,279 1,279 1,302 1,301 0.0 138 491K 635M
      1404/02/22 1,310 1,257 1,332 1,301 0.54 240 4M 5B
      1404/02/21 1,300 1,300 1,329 1,294 0.08 115 878K 1B
      1404/02/20 1,312 1,278 1,312 1,293 1.49 254 8M 11B
      1404/02/17 1,282 1,245 1,290 1,274 0.08 226 3M 3B
      1404/02/16 1,237 1,237 1,275 1,273 (0.16) 168 2M 2B
      1404/02/15 1,240 1,240 1,250 1,275 (0.23) 174 1M 2B
      1404/02/14 1,246 1,246 1,256 1,278 (0.47) 187 3M 3B
      1404/02/13 1,263 1,263 1,279 1,284 (1.38) 186 7M 9B
      1404/02/10 1,284 1,284 1,311 1,302 (1.59) 399 10M 12B
      1404/02/09 1,286 1,286 1,286 1,323 (0.15) 20 637K 819M
      1404/02/07 1,286 1,286 1,286 1,325 0.0 7 79K 102M
      1404/02/06 1,292 1,292 1,294 1,325 (0.45) 122 2M 3B
      1404/02/03 1,293 1,293 1,293 1,331 (0.08) 21 371K 479M
      1404/02/02 1,294 1,294 1,294 1,332 (0.08) 9 298K 386M
      1404/02/01 1,306 1,306 1,312 1,333 (0.97) 121 5M 6B
      1403/12/20 1,284 1,284 1,317 1,346 (0.37) 218 1M 1B
      1403/12/19 1,311 1,311 1,311 1,351 0.0 2 76K 100M
      1403/12/15 1,312 1,312 1,312 1,351 (0.07) 25 253K 332M
      1403/12/14 1,313 1,313 1,313 1,352 (0.07) 7 206K 270M
      1403/12/13 1,313 1,313 1,313 1,353 0.0 8 113K 148M
      1403/12/12 1,314 1,314 1,352 1,353 (0.07) 174 442K 583M
      1403/12/11 1,393 1,315 1,393 1,354 (0.07) 106 683K 914M
      1403/12/08 1,318 1,317 1,320 1,355 (0.15) 248 842K 1B
      1403/12/07 1,322 1,318 1,378 1,357 (0.07) 298 2M 3B
      1403/12/06 1,319 1,319 1,375 1,358 (0.07) 286 1M 2B
      1403/12/05 1,323 1,323 1,325 1,359 (0.29) 155 1M 2B
      1403/12/04 1,325 1,325 1,341 1,363 (0.15) 34 705K 937M
      1403/12/01 1,332 1,332 1,379 1,365 (0.58) 185 3M 4B
      1403/11/30 1,333 1,333 1,333 1,373 (0.07) 15 314K 419M
      1403/11/29 1,319 1,319 1,347 1,374 (1.01) 228 3M 4B
      1403/11/28 1,347 1,347 1,347 1,388 0.0 3 129K 174M
      1403/11/27 1,350 1,350 1,350 1,388 (0.22) 131 1M 2B
      1403/11/23 1,351 1,351 1,351 1,391 (0.07) 46 300K 405M
      1403/11/21 1,353 1,353 1,354 1,392 (0.14) 149 670K 906M
      1403/11/17 1,356 1,355 1,370 1,394 (0.14) 171 768K 1B
      1403/11/16 1,357 1,357 1,370 1,396 (0.14) 160 815K 1B
      1403/11/15 1,385 1,358 1,385 1,398 (0.14) 99 580K 789M
      1403/11/14 1,361 1,361 1,363 1,400 (0.21) 124 1M 1B
      1403/11/13 1,362 1,362 1,399 1,403 (0.07) 98 489K 667M
      1403/11/10 1,367 1,365 1,400 1,404 (0.21) 202 1M 2B
      1403/11/08 1,366 1,366 1,434 1,407 (0.07) 330 2M 3B
      1403/11/07 1,372 1,372 1,387 1,408 (0.42) 209 2M 3B
      1403/11/06 1,379 1,379 1,390 1,414 (0.49) 318 2M 3B
      1403/11/03 1,387 1,387 1,401 1,421 (0.56) 390 3M 4B
      1403/11/02 1,388 1,388 1,388 1,429 (0.07) 9 304K 421M
      1403/11/01 1,391 1,391 1,400 1,430 (0.21) 97 1M 2B
      1403/10/30 1,391 1,391 1,391 1,433 0.0 5 152K 211M
      1403/10/29 1,394 1,394 1,394 1,433 (0.28) 50 1M 2B
      1403/10/26 1,400 1,400 1,404 1,437 (0.42) 171 2M 3B
      1403/10/24 1,404 1,404 1,410 1,443 (0.28) 56 1M 2B
      1403/10/23 1,413 1,410 1,414 1,447 (0.41) 54 2M 3B
      1403/10/22 1,429 1,416 1,462 1,453 (0.21) 368 2M 3B
      1403/10/19 1,425 1,425 1,472 1,456 (0.14) 608 2M 3B
      1403/10/18 1,424 1,422 1,464 1,458 (0.48) 527 3M 5B
      1403/10/17 1,431 1,431 1,432 1,465 (0.68) 207 3M 4B
      1403/10/16 1,450 1,439 1,451 1,475 (0.54) 569 2M 4B
      1403/10/15 1,449 1,447 1,491 1,483 (0.54) 672 4M 6B
      1403/10/12 1,449 1,449 1,449 1,491 (0.13) 87 684K 992M
      1403/10/11 1,452 1,452 1,454 1,493 (0.2) 291 1M 1B
      1403/10/10 1,457 1,457 1,458 1,496 (0.4) 277 2M 3B
      1403/10/09 1,516 1,469 1,516 1,502 (0.79) 212 4M 6B
      1403/10/08 1,508 1,508 1,549 1,514 0.66 422 4M 6B
      1403/10/05 1,469 1,455 1,542 1,504 0.40 374 4M 6B
      1403/10/04 1,514 1,464 1,536 1,498 0.40 309 3M 5B
      1403/10/03 1,471 1,471 1,514 1,492 1.50 441 7M 11B
      1403/10/02 1,459 1,422 1,502 1,470 0.75 376 5M 7B
      1403/10/01 1,440 1,440 1,490 1,459 0.83 323 4M 6B
      1403/09/28 1,400 1,393 1,477 1,447 0.91 826 6M 9B
      1403/09/27 1,465 1,400 1,465 1,434 0.77 630 7M 10B
      1403/09/26 1,436 1,390 1,436 1,423 2.01 585 11M 16B
      1403/09/25 1,426 1,426 1,426 1,395 0.72 204 3M 5B
      1403/08/28 1,346 1,346 1,420 1,385 (0.14) 339 5M 7B
      1403/08/27 1,369 1,357 1,400 1,387 (0.79) 304 6M 8B
      1403/08/26 1,357 1,357 1,440 1,398 (2.1) 780 15M 20B
      1403/08/23 1,388 1,388 1,388 1,428 (0.14) 29 559K 776M
      1403/08/22 1,388 1,388 1,388 1,430 0.0 5 164K 228M
      1403/08/21 1,389 1,389 1,389 1,430 (0.07) 3 186K 259M
      1403/08/20 1,390 1,390 1,390 1,431 (0.07) 18 344K 479M
      1403/08/19 1,390 1,390 1,390 1,432 0.0 3 36K 50M
      1403/08/16 1,363 1,363 1,363 1,432 (0.14) 17 350K 477M
      1403/08/12 1,391 1,391 1,391 1,434 0.0 2 37K 51M
      1403/08/09 1,391 1,391 1,391 1,434 0.0 5 76K 106M
      1403/08/08 1,366 1,366 1,366 1,434 (0.21) 9 513K 701M
      1403/08/06 1,395 1,395 1,395 1,437 (0.07) 7 234K 326M
      1403/08/05 1,397 1,397 1,397 1,438 (0.14) 37 756K 1B
      1403/08/01 1,397 1,397 1,397 1,440 0.0 5 129K 180M
      1403/07/30 1,370 1,370 1,370 1,440 (0.14) 13 416K 570M
      1403/07/29 1,399 1,399 1,399 1,442 0.0 1 40K 56M
      1403/07/28 1,399 1,399 1,399 1,442 0.0 1 36K 50M
      1403/07/25 1,400 1,400 1,400 1,442 (0.07) 9 238K 333M
      1403/07/24 1,400 1,400 1,400 1,443 0.0 3 110K 154M
      1403/07/23 1,401 1,401 1,401 1,443 (0.07) 6 343K 480M
      1403/07/22 1,402 1,402 1,402 1,444 (0.07) 9 447K 627M
      1403/07/02 1,404 1,404 1,490 1,445 (0.14) 513 12M 17B
      1403/07/01 1,447 1,447 1,447 1,447 (2.95) 23 853K 1B
      1403/06/28 1,491 1,491 1,491 1,491 (2.99) 17 599K 893M
      1403/06/27 1,537 1,537 1,537 1,537 (2.97) 6 190K 291M
      1403/06/26 1,584 1,584 1,584 1,584 (2.94) 5 172K 273M
      1403/06/21 1,632 1,632 1,632 1,632 (2.97) 4 142K 232M
      1403/06/20 1,682 1,682 1,682 1,682 (2.94) 2 65K 110M
      1403/06/18 1,733 1,733 1,733 1,733 (2.97) 2 60K 104M
      1403/05/24 1,786 1,786 1,786 1,786 (1.0) 3 111K 197M
      1403/05/23 1,804 1,804 1,804 1,804 (0.99) 3 232K 419M
      1403/05/22 1,822 1,822 1,822 1,822 (0.98) 3 30K 55M
      1403/05/20 1,840 1,840 1,840 1,840 (0.97) 1 30K 55M
      1403/05/15 1,858 1,858 1,858 1,858 (0.96) 5 138K 256M
      1403/05/08 1,839 1,839 1,839 1,876 0.0 1 1K 2M
      1403/05/06 1,802 1,802 1,802 1,876 (0.05) 3 84K 151M
      1403/05/03 1,840 1,840 1,840 1,877 0.0 2 65K 120M
      1403/05/01 1,840 1,840 1,840 1,877 0.0 1 30K 55M
      1403/04/31 1,840 1,840 1,840 1,877 0.0 1 30K 55M
      1403/04/24 1,841 1,841 1,841 1,877 (0.05) 1 100K 184M
      1403/04/23 1,841 1,841 1,841 1,878 0.0 1 30K 55M
      1403/04/19 1,841 1,841 1,841 1,878 0.0 2 30K 55M
      1403/04/18 1,842 1,842 1,842 1,878 (0.05) 3 80K 147M
      1403/04/17 1,806 1,806 1,806 1,879 (0.11) 3 113K 204M
      1403/04/16 1,849 1,849 1,849 1,881 (0.27) 19 715K 1B
      1403/04/11 1,849 1,849 1,849 1,886 0.0 2 28K 52M
      1403/04/09 1,849 1,849 1,849 1,886 0.0 1 26K 48M
      1403/03/16 1,850 1,850 1,850 1,886 (0.05) 4 78K 144M
      1403/03/13 1,850 1,850 1,850 1,887 0.0 2 37K 68M
      1403/03/12 1,850 1,850 1,850 1,887 0.0 4 61K 112M
      1403/03/09 1,850 1,850 1,850 1,887 0.0 1 40K 74M
      1403/03/08 1,850 1,850 1,850 1,887 0.0 3 56K 104M
      1403/03/07 1,850 1,850 1,850 1,887 0.0 1 29K 53M
      1403/03/06 1,851 1,851 1,851 1,887 (0.05) 3 116K 215M
      1403/03/05 1,852 1,852 1,852 1,888 (0.05) 3 126K 232M
      1403/03/01 1,855 1,855 1,855 1,889 (0.16) 11 412K 764M
      1403/02/30 1,858 1,858 1,858 1,892 (0.16) 6 366K 680M
      1403/02/29 1,939 1,871 1,944 1,895 (0.73) 328 13M 24B
      1403/02/26 1,914 1,840 1,914 1,909 1.70 755 36M 68B
      1403/02/25 1,899 1,899 1,899 1,877 0.81 150 3M 5B
      1403/02/24 1,905 1,905 1,905 1,862 19.13 89 6M 11B
      1403/02/19 1,593 1,593 1,593 1,563 0.06 40 154K 246M
      1403/02/18 1,592 1,592 1,592 1,562 0.06 51 166K 265M
      1403/02/17 1,591 1,591 1,591 1,561 0.06 52 107K 170M
      1403/02/16 1,589 1,589 1,589 1,560 0.13 52 493K 783M
      1403/02/12 1,613 1,613 1,613 1,558 0.45 62 777K 1B
      1403/02/11 1,581 1,581 1,581 1,551 0.06 45 123K 194M
      1403/02/10 1,577 1,577 1,577 1,550 0.19 49 547K 862M
      1403/02/09 1,575 1,575 1,575 1,547 0.13 61 384K 606M
      1403/02/08 1,573 1,573 1,573 1,545 0.13 57 369K 580M
      1403/02/05 1,572 1,572 1,572 1,543 0.06 51 131K 207M
      1403/02/04 1,570 1,570 1,570 1,542 0.13 71 446K 700M
      1403/02/03 1,552 1,524 1,553 1,540 1.12 166 4M 6B
      1403/02/02 1,534 1,524 1,534 1,523 1.26 172 4M 7B
      1403/02/01 1,465 1,465 1,518 1,504 1.01 175 4M 6B
      1403/01/29 1,475 1,475 1,503 1,489 0.0 128 1M 2B
      1403/01/28 1,477 1,477 1,491 1,489 (0.13) 70 1M 2B
      1403/01/27 1,478 1,478 1,478 1,491 (0.07) 11 368K 544M
      1403/01/26 1,479 1,479 1,479 1,492 (0.07) 10 449K 664M
      1403/01/25 1,469 1,469 1,471 1,493 (0.33) 42 1M 2B
      1403/01/21 1,476 1,476 1,505 1,498 (0.53) 154 2M 3B
      1403/01/20 1,481 1,479 1,481 1,506 (0.2) 64 768K 1B
      1403/01/19 1,481 1,481 1,481 1,509 (0.13) 77 478K 708M
      1403/01/18 1,514 1,484 1,514 1,511 (0.2) 92 828K 1B
      1403/01/15 1,490 1,490 1,542 1,514 (0.07) 178 990K 1B
      1403/01/14 1,534 1,480 1,537 1,515 0.53 242 2M 4B
      1403/01/11 1,525 1,523 1,525 1,507 0.74 158 3M 4B
      1403/01/08 1,523 1,523 1,523 1,496 0.13 110 484K 738M
      1403/01/07 1,500 1,491 1,511 1,494 0.81 151 3M 4B
      1403/01/06 1,499 1,482 1,504 1,482 0.47 149 2M 3B
      1403/01/05 1,499 1,475 1,499 1,475 0.34 124 1M 2B
      1402/12/28 1,455 1,455 1,491 1,470 0.55 180 2M 3B
      1402/12/27 1,435 1,435 1,480 1,462 (0.14) 115 738K 1B
      1402/12/26 1,442 1,439 1,480 1,464 (0.27) 106 1M 2B
      1402/12/23 1,444 1,442 1,469 1,468 (0.2) 87 754K 1B
      1402/12/22 1,444 1,444 1,485 1,471 (0.14) 109 793K 1B
      1402/12/21 1,447 1,447 1,495 1,473 (0.2) 232 2M 3B
      1402/12/20 1,448 1,448 1,449 1,476 (0.07) 17 177K 256M
      1402/12/16 1,451 1,451 1,470 1,477 (0.2) 108 850K 1B
      1402/12/15 1,461 1,460 1,470 1,480 (0.6) 151 2M 3B
      1402/12/14 1,461 1,461 1,507 1,489 0.07 171 1M 2B
      1402/12/13 1,488 1,486 1,510 1,488 (1.85) 317 9M 13B
      1402/12/12 1,506 1,506 1,530 1,516 (1.3) 173 4M 7B
      1402/12/09 1,509 1,509 1,520 1,536 (0.19) 135 743K 1B
      1402/12/08 1,511 1,511 1,511 1,539 (0.13) 51 469K 709M
      1402/12/07 1,513 1,513 1,518 1,541 (0.13) 107 512K 775M
      1402/12/05 1,520 1,517 1,520 1,543 (0.26) 154 813K 1B
      1402/12/02 1,565 1,536 1,567 1,547 0.65 232 2M 3B
      1402/12/01 1,513 1,513 1,514 1,537 (0.39) 194 1M 2B
      1402/11/30 1,525 1,525 1,525 1,543 (0.84) 126 3M 4B
      1402/11/29 1,532 1,532 1,532 1,556 (0.45) 115 1M 2B
      1402/11/28 1,540 1,540 1,545 1,563 (0.51) 74 2M 3B
      1402/11/25 1,541 1,541 1,541 1,571 (0.06) 28 182K 281M
      1402/11/24 1,545 1,545 1,545 1,572 (0.25) 13 895K 1B
      1402/11/23 1,548 1,548 1,548 1,576 (0.19) 139 592K 916M
      1402/11/21 1,555 1,550 1,559 1,579 (0.13) 214 374K 581M
      1402/11/18 1,555 1,554 1,616 1,581 (0.25) 414 1M 2B
      1402/11/17 1,560 1,560 1,564 1,585 (0.38) 312 1M 2B
      1402/11/16 1,556 1,556 1,629 1,591 (1.79) 432 3M 5B
      1402/11/15 1,589 1,589 1,589 1,620 (0.06) 15 235K 373M
      1402/11/14 1,590 1,590 1,590 1,621 (0.06) 17 105K 167M
      1402/11/11 1,591 1,591 1,591 1,622 (0.06) 8 164K 261M
      1402/11/10 1,593 1,593 1,593 1,623 (0.12) 34 377K 600M
      1402/11/09 1,594 1,594 1,594 1,625 (0.06) 45 143K 228M
      1402/11/08 1,600 1,600 1,600 1,626 (0.37) 43 1M 2B
      1402/11/07 1,602 1,602 1,602 1,632 (0.12) 28 466K 746M
      1402/10/12 1,620 1,603 1,630 1,634 (0.06) 113 438K 708M
      1402/10/11 1,608 1,608 1,639 1,635 (0.3) 460 1M 2B
      1402/10/10 1,609 1,609 1,650 1,640 (0.06) 196 441K 715M
      1402/10/09 1,618 1,615 1,634 1,641 (0.36) 214 1M 2B
      1402/10/06 1,618 1,618 1,648 1,647 (0.24) 558 1M 2B
      1402/10/05 1,635 1,633 1,643 1,651 (0.9) 222 3M 5B
      1402/10/04 1,696 1,635 1,696 1,666 (0.12) 186 956K 2B
      1402/10/03 1,697 1,676 1,697 1,668 0.24 193 1M 2B
      1402/10/02 1,684 1,676 1,684 1,664 0.79 315 3M 4B
      1402/09/29 1,679 1,679 1,679 1,651 0.24 111 679K 1B
      1402/09/28 1,675 1,675 1,675 1,647 0.24 118 759K 1B
      1402/09/27 1,665 1,665 1,665 1,643 0.61 155 2M 3B
      1402/09/25 1,593 1,593 1,646 1,633 1.18 214 4M 6B
      1402/09/22 1,627 1,627 1,627 1,614 1.13 179 4M 6B
      1402/09/21 1,559 1,557 1,617 1,596 0.63 277 2M 4B
      1402/09/20 1,600 1,561 1,616 1,586 0.0 217 1M 2B
      1402/09/19 1,554 1,553 1,614 1,586 0.19 346 2M 3B
      1402/09/18 1,555 1,555 1,575 1,583 (0.13) 197 455K 710M
      1402/09/15 1,591 1,561 1,592 1,585 (0.44) 249 2M 3B
      1402/09/14 1,570 1,569 1,603 1,592 (0.56) 346 2M 3B
      1402/09/13 1,599 1,599 1,640 1,601 (1.84) 586 8M 13B
      1402/09/12 1,629 1,629 1,662 1,631 (3.83) 867 9M 14B
      1402/09/11 1,665 1,665 1,665 1,696 (0.12) 9 376K 626M
      1402/09/08 1,666 1,666 1,666 1,698 (0.06) 10 183K 305M
      1402/09/07 1,666 1,666 1,666 1,699 0.0 4 31K 52M
      1402/09/06 1,666 1,666 1,666 1,699 (0.06) 4 150K 250M
      1402/09/05 1,666 1,666 1,666 1,700 0.0 2 30K 50M
      1402/09/04 1,638 1,638 1,638 1,700 (0.35) 14 484K 793M
      1402/09/01 1,672 1,672 1,672 1,706 0.0 2 60K 100M
      1402/08/30 1,674 1,674 1,674 1,706 (0.12) 56 414K 693M
      1402/08/29 1,675 1,675 1,675 1,708 (0.06) 12 149K 250M
      1402/08/28 1,675 1,675 1,675 1,709 0.0 1 30K 50M
      1402/08/27 1,676 1,676 1,676 1,709 (0.06) 9 90K 151M
      1402/08/24 1,682 1,682 1,682 1,710 (0.35) 81 979K 2B
      1402/08/23 1,688 1,688 1,688 1,716 (0.35) 116 1M 2B
      1402/08/22 1,703 1,703 1,767 1,722 (0.86) 413 4M 6B
      1402/08/21 1,712 1,712 1,712 1,737 (0.52) 19 1M 2B
      1402/07/26 1,712 1,712 1,712 1,746 0.0 9 64K 110M
      1402/07/25 1,715 1,715 1,717 1,746 (0.17) 36 426K 731M
      1402/07/17 1,715 1,715 1,715 1,749 0.0 1 29K 50M
      1402/07/16 1,715 1,715 1,715 1,749 0.0 3 30K 51M
      1402/07/15 1,715 1,715 1,715 1,749 (0.06) 43 119K 203M
      1402/07/12 1,721 1,721 1,787 1,750 (0.34) 153 969K 2B
      1402/07/10 1,724 1,724 1,745 1,756 (0.17) 153 540K 932M
      1402/07/09 1,724 1,724 1,728 1,759 0.0 10 32K 56M
      1402/07/08 1,728 1,728 1,730 1,759 (0.23) 165 588K 1B
      1402/07/05 1,734 1,734 1,755 1,763 (0.34) 142 984K 2B
      1402/07/04 1,742 1,742 1,765 1,769 (0.45) 157 1M 2B
      1402/07/03 1,752 1,752 1,753 1,777 (0.56) 124 2M 3B
      1402/07/01 1,760 1,759 1,775 1,787 (0.39) 182 1M 2B
      1402/06/29 1,780 1,766 1,800 1,794 (0.44) 141 2M 4B
      1402/06/28 1,778 1,777 1,808 1,802 (0.61) 144 2M 4B
      1402/06/27 1,804 1,804 1,839 1,813 (1.47) 277 4M 8B
      1402/06/26 1,814 1,813 1,820 1,840 (0.49) 122 1M 3B
      1402/06/22 1,821 1,821 1,889 1,849 (0.48) 180 1M 3B
      1402/06/21 1,832 1,829 1,899 1,858 (0.43) 210 2M 4B
      1402/06/20 1,869 1,869 1,872 1,866 1.63 299 4M 8B
      1402/06/19 1,834 1,833 1,897 1,836 (1.82) 390 7M 12B
      1402/06/18 1,912 1,840 1,914 1,870 (0.37) 353 2M 4B
      1402/06/14 1,891 1,821 1,891 1,877 1.24 363 4M 8B
      1402/06/13 1,873 1,873 1,873 1,854 0.93 262 3M 5B
      1402/06/12 1,840 1,781 1,840 1,837 1.83 286 5M 10B
      1402/06/11 1,785 1,785 1,820 1,804 1.06 425 3M 6B
      1402/06/08 1,810 1,810 1,810 1,785 0.56 717 2M 3B
      1402/06/07 1,751 1,751 1,821 1,775 (0.62) 964 10M 17B
      1402/06/06 1,756 1,756 1,756 1,786 (0.28) 69 804K 1B
      1402/06/05 1,791 1,791 1,810 1,791 (1.97) 529 8M 15B
      1402/06/04 1,794 1,794 1,794 1,827 (0.16) 23 412K 739M
      1402/06/01 1,759 1,759 1,759 1,830 (0.11) 7 170K 299M
      1402/05/31 1,796 1,796 1,796 1,832 0.0 2 28K 50M
      1402/05/30 1,798 1,798 1,798 1,832 (0.11) 7 348K 626M
      1402/05/29 1,799 1,799 1,799 1,834 (0.05) 2 78K 140M
      1402/05/28 1,799 1,799 1,799 1,835 0.0 1 28K 50M
      1402/05/25 1,799 1,799 1,799 1,835 0.0 1 30K 54M
      1402/05/24 1,801 1,801 1,801 1,835 (0.11) 4 339K 611M
      1402/04/21 1,818 1,816 1,890 1,837 (0.86) 355 5M 9B
      1402/04/20 1,832 1,786 1,857 1,853 1.76 780 14M 26B
      1402/04/19 1,820 1,813 1,837 1,821 1.11 470 4M 8B
      1402/04/18 1,814 1,763 1,814 1,801 1.24 561 5M 9B
      1402/04/17 1,738 1,738 1,806 1,779 0.45 669 6M 10B
      1402/04/14 1,757 1,753 1,775 1,771 (0.95) 534 3M 5B
      1402/04/13 1,800 1,761 1,816 1,788 (0.11) 812 2M 4B
      1402/04/12 1,780 1,778 1,800 1,790 (1.32) 759 4M 6B
      1402/04/11 1,803 1,801 1,820 1,814 (1.25) 664 4M 6B
      1402/04/10 1,830 1,823 1,844 1,837 (1.24) 291 3M 6B
      1402/04/07 1,860 1,860 1,860 1,860 1.97 704 7M 13B
      1402/04/06 1,797 1,797 1,869 1,824 (0.49) 1,280 25M 45B
      1402/04/05 1,798 1,798 1,798 1,833 (0.05) 4 226K 406M
      1402/04/04 1,799 1,799 1,799 1,834 (0.05) 5 165K 296M
      1402/04/03 1,799 1,799 1,799 1,835 0.0 1 28K 50M
      1402/03/31 1,800 1,800 1,800 1,835 (0.05) 11 214K 385M
      1402/03/30 1,817 1,817 1,817 1,836 (0.97) 128 3M 5B
      1402/03/29 1,819 1,819 1,819 1,854 (0.11) 8 315K 573M
      1402/03/10 1,862 1,825 1,899 1,856 (0.32) 668 12M 22B
      1402/03/09 1,840 1,840 1,863 1,862 1.92 587 11M 21B
      1402/03/08 1,778 1,778 1,842 1,827 1.16 657 11M 20B
      1402/03/07 1,816 1,782 1,816 1,806 1.40 829 10M 18B
      1402/03/06 1,740 1,740 1,810 1,781 0.34 2,416 30M 54B
      1402/03/03 1,748 1,748 1,748 1,775 (0.45) 44 1M 2B
      1402/02/25 1,813 1,777 1,813 1,783 (1.65) 389 6M 11B
      1402/01/30 1,818 1,774 1,830 1,813 1.00 858 15M 27B
      1402/01/29 1,795 1,795 1,795 1,795 1.99 526 9M 17B
      1402/01/28 1,755 1,734 1,798 1,760 (0.51) 814 9M 15B
      1402/01/27 1,753 1,750 1,796 1,769 0.34 724 7M 12B
      1402/01/26 1,716 1,713 1,773 1,763 1.38 966 12M 21B
      1402/01/22 1,746 1,732 1,771 1,739 (1.58) 717 9M 16B
      1402/01/21 1,776 1,708 1,776 1,767 1.44 1,059 25M 44B
      1402/01/20 1,746 1,746 1,746 1,742 1.75 422 5M 9B
      1402/01/19 1,682 1,682 1,712 1,712 1.97 558 8M 13B
      1402/01/16 1,625 1,625 1,686 1,679 1.57 1,633 9M 15B
      1402/01/15 1,641 1,640 1,681 1,653 0.24 1,270 9M 14B
      1402/01/14 1,665 1,624 1,687 1,649 (0.48) 1,139 7M 11B
      1402/01/09 1,620 1,620 1,665 1,657 1.47 892 7M 12B
      1402/01/08 1,648 1,620 1,653 1,633 0.62 647 5M 8B
      1402/01/07 1,591 1,576 1,637 1,623 1.12 910 8M 12B
      1402/01/06 1,632 1,568 1,632 1,605 0.31 295 5M 8B
      1402/01/05 1,622 1,622 1,622 1,600 0.57 326 2M 3B
      1401/12/28 1,591 1,578 1,610 1,591 0.76 400 3M 4B
      1401/12/27 1,550 1,535 1,587 1,579 1.48 537 5M 9B
      1401/12/24 1,507 1,507 1,562 1,556 1.57 816 7M 10B
      1401/12/23 1,531 1,528 1,550 1,532 (1.73) 3,619 9M 14B
      1401/12/22 1,545 1,545 1,560 1,559 (1.02) 1,710 4M 6B
      1401/12/21 1,575 1,564 1,595 1,575 (1.25) 1,103 4M 7B
      1401/12/20 1,591 1,579 1,619 1,595 (0.68) 589 4M 6B
      1401/12/16 1,627 1,586 1,639 1,606 (0.56) 541 5M 8B
      1401/12/15 1,592 1,591 1,621 1,615 (0.43) 524 3M 5B
      1401/12/14 1,618 1,618 1,648 1,622 (1.76) 604 6M 10B
      1401/12/13 1,644 1,644 1,677 1,651 (1.55) 415 5M 8B
      1401/12/10 1,674 1,669 1,726 1,677 (1.53) 584 6M 10B
      1401/12/09 1,707 1,680 1,729 1,703 (0.29) 695 4M 7B
      1401/12/08 1,707 1,707 1,740 1,708 (1.9) 714 7M 12B
      1401/12/07 1,794 1,732 1,794 1,741 (1.47) 936 9M 16B
      1401/12/06 1,722 1,722 1,775 1,767 1.49 864 5M 8B
      1401/12/03 1,730 1,724 1,775 1,741 (1.02) 563 4M 7B
      1401/12/02 1,785 1,733 1,791 1,759 (0.34) 991 8M 13B
      1401/12/01 1,747 1,747 1,790 1,765 (0.95) 1,144 11M 20B
      1401/11/30 1,761 1,761 1,761 1,782 (0.78) 258 2M 4B
      1401/11/26 1,764 1,764 1,764 1,796 (0.17) 10 518K 914M
      1401/11/25 1,792 1,791 1,799 1,799 (1.53) 256 4M 7B
      1401/11/24 1,814 1,811 1,835 1,827 (1.08) 532 4M 6B
      1401/11/23 1,841 1,833 1,859 1,847 (1.23) 710 4M 6B
      1401/11/19 1,900 1,868 1,900 1,870 (1.89) 906 7M 13B
      1401/11/18 1,891 1,891 1,955 1,906 (1.19) 829 6M 12B
      1401/11/17 1,929 1,929 1,942 1,929 (1.98) 492 8M 15B
      1401/11/16 2,037 1,967 2,037 1,968 (1.94) 378 7M 13B
      1401/11/12 2,021 1,992 2,058 2,007 (1.23) 868 7M 14B
      1401/11/11 2,032 2,032 2,039 2,032 (1.98) 813 13M 27B
      1401/11/10 2,047 2,047 2,047 2,073 (0.72) 89 2M 4B
      1401/11/09 2,060 2,060 2,060 2,088 (0.67) 69 2M 3B
      1401/11/08 2,090 2,090 2,099 2,102 (1.41) 179 3M 7B
      1401/11/05 2,163 2,079 2,163 2,132 0.52 1,767 17M 37B
      1401/11/04 2,061 2,061 2,128 2,121 1.63 1,477 13M 28B
      1401/11/03 2,100 2,081 2,146 2,087 (1.7) 1,661 11M 23B
      1401/11/02 2,117 2,085 2,158 2,123 0.33 1,661 10M 20B
      1401/11/01 2,086 2,086 2,121 2,116 1.73 3,677 13M 29B
      1401/10/28 2,092 2,071 2,102 2,080 (1.33) 6,888 10M 22B
      1401/10/27 2,118 2,100 2,119 2,108 (0.57) 5,674 13M 28B
      1401/10/26 2,139 2,109 2,146 2,120 0.09 4,584 13M 28B
      1401/10/24 2,095 2,053 2,132 2,118 1.29 2,883 9M 20B
      1401/10/21 2,080 2,045 2,102 2,091 1.46 4,916 19M 41B
      1401/10/20 2,095 2,037 2,095 2,061 0.29 2,484 6M 13B
      1401/10/19 2,081 2,039 2,088 2,055 (0.48) 2,952 10M 20B
      1401/10/18 2,028 2,012 2,068 2,065 1.82 3,848 14M 28B
      1401/10/17 2,008 2,008 2,049 2,028 0.75 2,335 6M 12B
      1401/10/14 2,019 2,000 2,035 2,013 (0.98) 2,025 6M 11B
      1401/10/13 2,042 2,000 2,060 2,033 0.64 4,291 14M 28B
      1401/10/12 2,040 2,016 2,057 2,020 (1.8) 5,420 19M 39B
      1401/10/11 2,057 2,057 2,060 2,057 (1.95) 4,097 17M 34B
      1401/10/10 2,110 2,097 2,119 2,098 (1.92) 2,683 7M 15B
      1401/10/07 2,140 2,130 2,140 2,139 1.91 4,767 16M 33B
      1401/10/05 2,127 2,073 2,132 2,099 (0.57) 3,603 10M 21B
      1401/10/04 2,111 2,093 2,111 2,111 1.98 2,883 10M 22B
      1401/09/29 2,107 2,067 2,107 2,070 (1.85) 3,583 11M 24B
      1401/09/28 2,116 2,107 2,140 2,109 (1.86) 3,923 12M 25B
      1401/09/27 2,145 2,144 2,183 2,149 (1.74) 5,866 17M 36B
      1401/09/26 2,190 2,183 2,232 2,187 (1.8) 3,825 11M 24B
      1401/09/23 2,228 2,227 2,239 2,227 (1.98) 7,377 25M 55B
      1401/09/22 2,278 2,265 2,341 2,272 (1.69) 7,844 28M 63B
      1401/09/21 2,280 2,278 2,329 2,311 1.18 5,692 14M 33B
      1401/09/20 2,235 2,235 2,325 2,284 0.18 8,023 23M 53B
      1401/09/19 2,323 2,233 2,323 2,280 0.09 13,915 38M 87B
      1401/09/16 2,254 2,254 2,346 2,278 (0.96) 18,748 65M 147B
      1401/09/15 2,300 2,300 2,300 2,300 (1.96) 123 438K 1B
      1401/09/14 2,346 2,346 2,346 2,346 (1.96) 58 171K 400M
      1401/09/13 2,393 2,393 2,393 2,393 (1.97) 135 407K 974M
      1401/09/12 2,441 2,441 2,441 2,441 (1.97) 175 594K 1B
      1401/09/09 2,490 2,490 2,490 2,490 (1.97) 150 655K 2B
      1401/08/01 2,540 2,540 2,540 2,540 (1.97) 35 79K 202M
      1401/07/30 2,591 2,591 2,591 2,591 (1.97) 49 118K 306M
      1401/07/27 2,643 2,643 2,643 2,643 (1.97) 35 99K 261M
      1401/07/26 2,696 2,696 2,696 2,696 (2.0) 58 112K 302M
      1401/07/25 2,751 2,751 2,751 2,751 (2.0) 37 96K 264M
      1401/07/24 2,807 2,807 2,807 2,807 (1.99) 23 51K 144M
      1401/07/23 2,864 2,864 2,864 2,864 (1.98) 39 89K 256M
      1401/07/20 2,922 2,922 2,922 2,922 (1.98) 48 110K 322M
      1401/07/19 2,981 2,981 2,981 2,981 (1.97) 85 266K 793M
      1401/07/18 2,982 2,982 2,982 3,041 (0.03) 31 78K 234M
      1401/07/17 2,983 2,983 2,983 3,042 (0.03) 26 46K 136M
      1401/07/16 2,929 2,929 2,929 3,043 (0.26) 108 288K 845M
      1401/07/12 2,991 2,991 2,991 3,051 (0.03) 26 60K 179M
      1401/07/11 2,992 2,992 2,992 3,052 (0.03) 23 60K 180M
      1401/07/10 2,994 2,994 2,994 3,053 (0.07) 52 115K 343M
      1401/07/09 2,996 2,996 2,996 3,055 (0.07) 50 149K 446M
      1401/07/06 3,001 3,001 3,001 3,057 (0.16) 109 329K 988M
      1401/07/04 3,007 3,007 3,007 3,062 (0.2) 190 457K 1B
      1401/07/02 3,074 3,013 3,074 3,068 (8.17) 2,275 14M 43B
      1401/06/30 3,277 3,277 3,277 3,341 (0.06) 37 98K 322M
      1401/06/29 3,279 3,279 3,279 3,343 (0.06) 47 135K 441M
      1401/06/28 3,282 3,282 3,282 3,345 (0.09) 71 181K 593M
      1401/06/27 3,285 3,285 3,285 3,348 (0.12) 97 270K 888M
      1401/06/23 3,300 3,300 3,300 3,352 (0.45) 248 971K 3B
      1401/06/22 3,332 3,332 3,332 3,367 (0.94) 454 2M 7B
      1401/06/21 3,359 3,359 3,359 3,399 (0.82) 367 2M 6B
      1401/06/20 3,386 3,386 3,386 3,427 (0.81) 406 2M 6B
      1401/06/19 3,416 3,416 3,416 3,455 (0.86) 416 2M 6B
      1401/06/16 3,462 3,462 3,462 3,485 (1.33) 718 3M 10B
      1401/06/15 3,532 3,532 3,560 3,532 (2.0) 6,960 24M 84B
      1401/06/14 3,604 3,604 3,604 3,604 (1.99) 1,368 6M 21B
      1401/06/13 3,661 3,661 3,661 3,677 (1.55) 699 3M 12B
      1401/06/12 3,723 3,723 3,723 3,735 (1.66) 713 4M 14B
      1401/06/09 3,797 3,797 3,844 3,798 (1.96) 26,178 65M 247B
      1401/06/08 3,874 3,874 3,874 3,874 (2.0) 1,481 6M 22B
      1401/06/07 3,923 3,923 3,923 3,953 (1.25) 764 3M 11B
      1401/06/06 3,976 3,976 3,976 4,003 (1.33) 669 3M 11B
      1401/06/05 4,131 3,969 4,131 4,057 0.17 40,306 117M 474B
      1401/06/02 4,050 4,050 4,050 4,050 305.00 13,793 113M 457B
      💹
      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