یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      کارخانجات صنعتی وتولیدی اتمسفر

      تاتمس(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 13,210 13,210 13,210 13,210 (2.94) 1 4K 50M
      1405/06/28 13,210 13,210 13,210 13,210 (2.94) 5 26K 338M
      1405/06/25 13,610 13,610 13,610 13,610 (2.99) 5 41K 553M
      1405/06/24 14,030 14,030 14,030 14,030 (2.97) 11 163K 2B
      1405/06/23 14,030 14,030 14,030 14,030 (2.97) 2 10K 140M
      1405/06/22 14,420 14,420 14,860 14,460 (2.69) 51 908K 13B
      1405/06/21 14,670 14,500 14,990 14,860 1.99 20 144K 2B
      1405/06/18 14,360 14,150 14,660 14,570 2.03 22 209K 3B
      1405/06/17 14,270 14,260 14,300 14,280 2.66 23 115K 2B
      1405/06/16 13,940 13,910 13,940 13,910 2.51 5 109K 2B
      1405/06/15 13,700 13,500 13,750 13,570 1.65 27 250K 3B
      1405/06/14 14,130 13,320 14,130 13,350 (2.77) 47 991K 13B
      1405/06/11 13,730 13,730 14,130 13,730 (2.97) 25 1M 15B
      1405/06/10 14,330 14,000 14,330 14,150 1.65 9 149K 2B
      1405/06/09 13,880 13,800 13,970 13,920 2.58 33 839K 12B
      1405/06/08 13,570 13,570 13,580 13,570 (2.93) 36 710K 10B
      1405/06/07 13,570 13,570 13,580 13,570 (2.93) 36 710K 10B
      1405/06/04 13,840 13,840 14,640 13,980 (1.96) 38 391K 5B
      1405/06/03 14,000 13,900 14,000 14,260 (0.42) 15 58K 805M
      1405/06/02 13,970 13,970 14,460 14,320 (0.56) 14 81K 1B
      1405/06/01 14,400 14,400 14,660 14,400 1.12 17 169K 2B
      1405/05/31 13,550 13,550 14,370 14,240 2.01 26 738K 11B
      1405/05/28 13,590 13,590 13,590 13,960 (0.36) 8 68K 930M
      1405/05/27 14,430 13,640 14,430 14,010 (0.07) 11 44K 613M
      1405/05/26 14,450 13,610 14,450 14,020 (0.07) 29 147K 2B
      1405/05/25 13,850 13,850 14,090 14,030 2.56 21 574K 8B
      1405/05/24 14,080 13,340 14,080 13,680 (0.51) 23 178K 2B
      1405/05/21 13,550 13,400 13,800 13,750 2.61 21 299K 4B
      1405/05/20 13,550 13,400 13,800 13,750 2.61 21 299K 4B
      1405/05/19 13,490 13,190 13,570 13,400 1.44 9 181K 2B
      1405/05/18 13,250 13,000 13,270 13,210 2.48 66 1M 14B
      1405/05/17 12,950 12,600 12,950 12,890 2.46 31 413K 5B
      1405/05/14 12,580 12,580 12,580 12,580 2.95 9 70K 881M
      1405/05/13 12,210 12,210 12,220 12,220 2.95 19 159K 2B
      1405/05/12 12,210 12,210 12,220 12,220 2.95 19 159K 2B
      1405/05/11 11,980 11,650 11,980 11,870 1.98 28 321K 4B
      1405/05/10 11,640 11,640 11,640 11,640 2.92 17 92K 1B
      1405/05/07 11,310 11,150 11,310 11,310 2.91 22 108K 1B
      1405/05/06 10,670 10,670 11,330 10,990 (0.09) 104 939K 10B
      1405/05/05 11,000 11,000 11,100 11,000 (3.0) 41 471K 5B
      1405/05/04 11,860 11,220 11,860 11,340 (1.9) 39 480K 5B
      1405/05/03 11,550 11,550 11,570 11,560 (2.86) 17 162K 2B
      1405/04/31 12,450 11,840 12,450 11,900 (2.46) 31 361K 4B
      1405/04/30 12,500 11,980 12,500 12,200 (0.73) 16 81K 989M
      1405/04/29 12,400 11,800 12,400 12,290 1.99 7 14K 177M
      1405/04/28 12,170 11,590 12,190 12,050 0.92 18 188K 2B
      1405/04/27 11,910 11,910 12,190 11,940 (2.69) 88 3M 30B
      1405/04/24 12,290 12,260 12,290 12,270 2.51 7 29K 356M
      1405/04/23 11,970 11,970 11,970 11,970 2.84 1 4K 50M
      1405/04/22 11,800 11,500 11,800 11,640 1.22 8 27K 312M
      1405/04/21 11,450 11,450 12,100 11,500 (2.54) 4 109K 1B
      1405/04/20 11,790 11,790 12,480 11,800 (2.88) 14 447K 5B
      1405/04/17 12,140 12,140 12,780 12,150 (2.88) 28 305K 4B
      1405/04/16 12,800 12,510 12,830 12,510 (2.95) 169 7M 87B
      1405/04/15 13,300 12,800 13,300 12,890 (0.54) 22 353K 5B
      1405/04/14 13,300 12,800 13,300 12,890 (0.54) 22 353K 5B
      1405/04/13 13,300 12,800 13,300 12,890 (0.54) 22 353K 5B
      1405/04/10 13,300 12,800 13,300 12,890 (0.54) 22 353K 5B
      1405/04/09 12,720 12,710 13,000 12,960 (1.07) 51 2M 32B
      1405/04/08 13,100 13,100 13,100 13,100 (2.96) 87 4M 48B
      1405/04/07 13,500 13,500 13,500 13,500 (2.95) 68 4M 50B
      1405/04/06 13,910 13,910 13,910 13,910 (2.93) 87 4M 57B
      1405/04/03 14,330 14,330 14,330 14,330 (2.98) 11 178K 3B
      1405/04/01 15,040 14,270 15,040 14,770 0.41 23 130K 2B
      1405/03/31 15,160 14,330 15,160 14,710 (0.41) 7 65K 956M
      1405/03/30 15,050 14,200 15,050 14,770 0.96 106 2M 31B
      1405/03/27 14,660 14,020 14,660 14,650 2.88 35 862K 13B
      1405/03/26 14,270 13,550 14,270 14,240 2.74 151 5M 70B
      1405/03/25 13,860 13,860 13,860 13,860 2.97 20 802K 11B
      1405/03/24 13,450 13,450 13,460 13,460 2.98 52 1M 19B
      1405/03/23 13,070 13,070 13,070 13,070 2.99 20 457K 6B
      1405/03/20 12,640 12,370 12,720 12,690 2.75 109 2M 29B
      1405/03/19 12,390 12,140 12,410 12,350 2.49 93 2M 22B
      1405/03/18 12,040 12,040 12,650 12,050 (2.9) 55 1M 16B
      1405/03/17 12,810 12,170 12,810 12,410 (0.72) 29 379K 5B
      1405/03/16 13,040 12,500 13,040 12,500 (2.95) 118 4M 51B
      1405/03/13 13,010 12,400 13,030 12,880 1.74 57 882K 11B
      1405/03/12 12,580 12,340 12,750 12,660 1.93 125 2M 28B
      1405/03/11 12,540 12,420 12,540 12,420 (2.97) 235 7M 82B
      1405/03/10 12,880 12,300 12,880 12,800 2.32 394 7M 87B
      1405/03/09 12,510 12,510 12,510 12,510 2.96 68 3M 33B
      1404/12/09 12,510 12,510 12,510 12,510 2.96 6 18K 228M
      1404/12/06 12,160 12,000 12,160 12,150 2.88 35 217K 3B
      1404/12/05 11,870 11,520 11,880 11,810 2.34 18 176K 2B
      1404/12/04 11,540 11,540 11,540 11,540 2.94 29 691K 8B
      1404/12/03 11,050 11,050 11,730 11,210 (1.58) 33 429K 5B
      1404/12/02 11,580 10,920 11,580 11,390 1.24 31 288K 3B
      1404/11/29 11,460 11,000 11,460 11,250 1.08 21 82K 917M
      1404/11/28 10,650 10,650 11,290 11,130 1.46 22 144K 2B
      1404/11/27 11,050 10,410 11,050 10,970 2.24 5 11K 120M
      1404/11/26 10,690 10,690 10,800 10,730 0.37 6 110K 1B
      1404/11/25 10,690 10,690 10,690 10,690 (2.99) 12 59K 625M
      1404/11/21 11,000 10,580 11,140 11,020 1.85 34 476K 5B
      1404/11/20 10,690 10,690 11,350 10,820 (1.81) 29 178K 2B
      1404/11/19 11,020 11,020 11,020 11,020 (2.99) 5 165K 2B
      1404/11/12 11,020 11,020 11,020 11,360 0.0 1 5K 55M
      1404/11/11 11,020 11,020 11,020 11,360 0.0 1 5K 54M
      1404/11/07 11,020 11,020 11,020 11,360 0.0 1 5K 51M
      1404/11/06 11,020 11,020 11,020 11,360 0.0 2 10K 110M
      1404/11/05 10,810 10,810 10,810 11,360 (0.09) 17 80K 861M
      1404/11/04 11,030 11,030 11,030 11,370 0.0 3 50K 552M
      1404/11/01 11,030 11,030 11,030 11,370 0.0 3 17K 190M
      1404/10/30 11,030 11,030 11,030 11,370 0.0 2 11K 121M
      1404/10/29 11,030 11,030 11,030 11,370 0.0 1 5K 55M
      1404/10/28 11,030 11,030 11,030 11,370 0.0 1 5K 55M
      1404/10/24 10,810 10,810 10,810 11,370 0.0 6 43K 465M
      1404/10/23 11,030 11,030 11,030 11,370 0.0 4 45K 496M
      1404/10/22 11,030 11,030 11,030 11,370 0.0 1 5K 55M
      1404/10/21 11,030 11,030 11,030 11,370 0.0 2 10K 110M
      1404/10/20 11,030 11,030 11,030 11,370 0.0 1 5K 55M
      1404/10/17 11,030 11,030 11,030 11,370 0.0 9 25K 275M
      1404/10/16 11,710 11,030 11,710 11,370 0.0 18 269K 3B
      1404/10/10 11,040 11,040 11,040 11,370 (0.09) 18 94K 1B
      1404/10/09 11,040 11,040 11,040 11,380 0.0 7 50K 552M
      1404/10/08 11,060 11,060 11,060 11,380 (0.18) 31 285K 3B
      1404/10/07 11,070 11,070 11,070 11,400 (0.09) 13 95K 1B
      1404/10/06 11,100 11,100 11,110 11,410 (0.26) 54 551K 6B
      1404/10/03 11,110 11,110 11,110 11,440 (0.09) 11 97K 1B
      1404/10/02 11,120 11,120 11,120 11,450 (0.09) 11 100K 1B
      1404/10/01 11,130 11,130 11,130 11,460 (0.09) 13 129K 1B
      1404/09/30 11,140 11,140 11,160 11,470 (0.09) 32 246K 3B
      1404/09/29 11,170 11,160 11,180 11,480 (0.17) 46 294K 3B
      1404/09/26 11,170 11,170 11,170 11,500 (0.09) 1 100K 1B
      1404/09/25 11,170 11,170 11,170 11,510 0.0 4 11K 122M
      1404/09/24 10,990 10,990 11,200 11,510 (0.43) 77 524K 6B
      1404/09/23 11,220 11,220 11,220 11,560 0.0 1 500 6M
      1404/09/19 11,220 11,220 11,220 11,560 0.0 1 500 6M
      1404/09/18 11,220 11,220 11,220 11,560 0.0 2 6K 62M
      1404/09/17 11,220 11,220 11,220 11,560 0.0 2 5K 59M
      1404/09/16 10,990 10,990 10,990 11,560 0.0 9 48K 523M
      1404/09/15 11,220 11,220 11,220 11,560 0.0 1 5K 53M
      1404/09/05 11,220 11,220 11,220 11,560 0.0 2 11K 120M
      1404/09/04 11,230 11,230 11,230 11,560 (0.09) 6 168K 2B
      1404/09/02 11,230 11,230 11,230 11,570 0.0 1 10K 112M
      1404/09/01 11,230 11,230 11,230 11,570 0.0 2 10K 107M
      1404/08/28 11,230 11,230 11,230 11,570 0.0 2 15K 168M
      1404/08/27 11,000 11,000 11,000 11,570 0.0 1 500 6M
      1404/08/26 11,230 11,230 11,230 11,570 0.0 1 500 6M
      1404/08/25 11,230 11,230 11,230 11,570 0.0 2 4K 50M
      1404/08/24 11,240 11,240 11,240 11,570 (0.09) 42 204K 2B
      1404/08/21 11,270 11,270 11,270 11,580 (0.26) 29 574K 6B
      1404/08/20 11,270 11,270 11,270 11,610 0.0 3 27K 300M
      1404/08/19 11,280 11,280 11,300 11,610 (0.09) 16 227K 3B
      1404/08/17 11,310 11,310 11,990 11,620 (0.26) 86 767K 9B
      1404/08/14 11,950 11,600 12,200 11,650 (2.51) 82 1M 13B
      1404/08/13 11,950 11,650 11,950 11,950 2.93 128 3M 31B
      1404/08/12 11,610 11,610 11,610 11,610 2.93 57 1M 17B
      1404/08/11 11,550 11,550 11,550 11,280 0.53 14 82K 949M
      1404/08/10 11,240 11,240 11,240 11,220 2.75 38 415K 5B
      1404/07/29 207,050 201,050 207,050 206,600 2.76 112 555K 115B
      1404/07/23 201,050 201,050 201,050 201,050 3.00 69 394K 79B
      1404/07/22 195,200 195,200 195,200 195,200 2.98 23 152K 30B
      1404/07/21 189,550 189,550 189,550 189,550 2.99 10 42K 8B
      1404/07/20 184,050 184,050 184,050 184,050 2.99 62 253K 47B
      1404/07/19 178,700 178,700 178,700 178,700 3.00 3 1K 250M
      1404/07/16 177,050 177,050 177,050 173,500 0.93 6 39K 7B
      1404/07/15 171,900 171,900 171,900 171,900 3.00 17 124K 21B
      1404/07/14 166,900 166,900 166,900 166,900 2.99 16 126K 21B
      1404/07/13 165,900 165,900 165,900 162,050 0.59 7 24K 4B
      1404/07/12 165,900 165,900 165,900 161,100 0.0 1 1 166K
      1404/07/09 165,850 165,850 165,850 161,100 0.03 3 1K 174M
      1404/07/08 163,100 163,100 163,100 161,050 1.71 17 75K 12B
      1404/07/07 162,650 162,650 162,650 158,350 0.25 3 11K 2B
      1404/07/06 161,150 161,150 161,150 157,950 0.93 6 41K 7B
      1404/07/05 156,900 156,900 156,900 156,500 2.72 27 120K 19B
      1404/07/02 156,900 156,900 156,900 152,350 0.0 3 560 88M
      1404/07/01 156,650 156,650 156,650 152,350 0.16 6 7K 1B
      1404/06/31 147,500 147,500 156,150 152,100 0.30 18 14K 2B
      1404/06/30 148,300 148,300 152,000 151,650 (0.79) 40 59K 9B
      1404/06/29 149,600 149,500 155,000 152,850 1.56 35 91K 14B
      1404/06/26 148,500 148,500 154,550 150,500 0.30 9 15K 2B
      1404/06/25 153,750 149,300 153,750 150,050 0.50 24 30K 5B
      1404/06/24 152,600 152,600 152,600 149,300 0.74 18 36K 6B
      1404/06/23 148,450 148,450 148,450 148,200 2.81 28 133K 20B
      1404/06/22 144,950 144,650 144,950 144,150 2.42 40 117K 17B
      1404/06/18 141,000 139,000 141,000 140,750 2.81 26 166K 23B
      1404/06/17 131,750 131,750 139,800 136,900 0.85 28 47K 7B
      1404/06/15 137,200 137,000 137,800 135,750 0.04 3 1K 171M
      1404/06/12 138,100 138,100 138,100 135,700 0.22 7 9K 1B
      1404/06/11 136,000 136,000 137,150 135,400 0.67 22 25K 3B
      1404/06/09 132,100 132,050 132,100 134,500 (0.15) 3 6K 766M
      1404/06/08 132,150 132,150 132,250 134,700 (0.07) 5 3K 423M
      1404/06/05 132,100 132,050 137,350 134,800 0.07 25 19K 3B
      1404/06/04 133,000 132,250 133,000 134,700 (0.15) 5 6K 795M
      1404/06/03 136,600 133,000 136,700 134,900 0.52 12 24K 3B
      1404/06/01 134,600 134,150 134,600 134,200 0.04 6 8K 1B
      1404/05/29 136,400 136,400 136,400 134,150 0.30 9 11K 2B
      1404/05/28 135,000 134,000 136,300 133,750 0.07 7 6K 843M
      1404/05/27 134,850 134,850 134,850 133,650 1.06 14 41K 5B
      1404/05/26 134,750 134,750 134,750 132,250 0.08 5 3K 460M
      1404/05/25 129,900 129,900 132,000 132,150 (0.3) 7 11K 1B
      1404/05/22 135,000 129,850 135,050 132,550 0.08 16 12K 2B
      1404/05/21 129,850 129,850 129,900 132,450 0.0 19 35K 5B
      1404/05/20 129,900 129,900 130,000 132,450 0.0 8 21K 3B
      1404/05/19 135,050 131,000 135,050 132,450 0.0 19 31K 4B
      1404/05/18 130,000 129,850 135,000 132,450 0.0 5 3K 378M
      1404/05/15 133,000 129,850 133,000 132,450 0.0 11 9K 1B
      1404/05/14 135,000 133,000 135,000 132,450 0.04 10 89K 12B
      1404/05/13 129,750 129,750 134,950 132,400 0.04 20 129K 17B
      1404/05/12 134,900 134,900 134,900 132,350 0.04 17 155K 21B
      1404/05/11 134,900 134,900 134,900 132,300 0.0 7 12K 2B
      1404/05/08 134,900 134,900 134,900 132,300 0.0 6 3K 434M
      1404/05/07 134,900 133,000 134,900 132,300 0.0 3 5K 621M
      1404/05/06 134,900 134,900 134,900 132,300 0.0 6 10K 1B
      1404/05/05 137,400 137,400 137,400 132,300 0.11 18 139K 19B
      1404/05/04 134,650 134,650 134,650 132,150 0.08 16 181K 24B
      1404/05/01 134,600 134,600 134,600 132,050 0.04 6 75K 10B
      1404/04/31 134,600 134,600 134,600 132,000 0.0 8 21K 3B
      1404/04/29 134,600 134,600 134,600 132,000 0.0 2 871 117M
      1404/04/28 130,000 130,000 134,600 132,000 0.0 11 27K 4B
      1404/04/25 131,000 131,000 134,600 132,000 0.0 14 38K 5B
      1404/04/24 134,600 133,500 134,600 132,000 0.0 4 1K 187M
      1404/04/23 134,600 134,600 134,600 132,000 0.0 10 17K 2B
      1404/04/22 134,600 129,400 134,600 132,000 0.0 23 29K 4B
      1404/04/21 129,500 129,500 131,500 132,000 0.0 5 2K 196M
      1404/04/18 134,600 131,000 134,600 132,000 0.0 7 8K 1B
      1404/04/17 134,600 134,600 134,600 132,000 0.0 3 1K 183M
      1404/04/16 134,500 132,000 134,500 132,000 0.0 11 7K 893M
      1404/04/11 134,600 134,600 134,600 132,000 0.0 15 28K 4B
      1404/04/10 134,600 134,600 134,600 132,000 0.0 19 15K 2B
      1404/04/09 134,600 134,600 134,600 132,000 0.0 18 36K 5B
      1404/04/08 134,600 134,600 134,600 132,000 0.0 3 1K 188M
      1404/04/07 134,600 134,600 134,600 132,000 0.0 2 1K 187M
      1404/03/21 134,600 134,600 134,600 132,000 0.0 1 10 1M
      1404/03/18 134,600 134,600 134,600 132,000 0.0 1 2K 312M
      1404/03/17 137,250 137,250 137,250 132,000 0.0 5 6K 841M
      1404/03/13 134,600 134,600 134,600 132,000 0.0 1 1K 160M
      1404/03/12 134,600 134,600 134,600 132,000 0.0 2 5K 736M
      1404/03/11 134,600 134,600 134,600 132,000 0.0 3 6K 740M
      1404/03/06 137,250 137,250 137,250 132,000 0.0 6 10K 1B
      1404/03/05 134,600 134,600 134,600 132,000 0.0 2 1K 160M
      1404/03/04 134,600 134,600 134,600 132,000 0.0 1 500 67M
      1404/03/03 134,600 134,600 134,600 132,000 0.0 1 1 135K
      1404/02/30 134,600 134,600 134,600 132,000 0.0 4 10K 1B
      1404/02/29 137,250 137,250 137,250 132,000 0.0 8 3K 405M
      1404/02/28 134,600 134,600 134,600 132,000 0.0 7 9K 1B
      1404/02/27 134,600 134,600 134,600 132,000 0.0 4 1K 151M
      1404/02/24 134,600 134,600 134,600 132,000 0.0 4 1K 144M
      1404/02/23 134,600 134,600 134,600 132,000 0.0 2 2K 336M
      1404/02/22 134,600 134,600 134,600 132,000 0.0 2 256 34M
      1404/02/21 137,250 137,250 137,250 132,000 0.0 5 17K 2B
      1404/02/20 134,600 134,600 134,600 132,000 0.0 5 3K 387M
      1404/02/17 134,600 134,600 134,600 132,000 0.0 4 2K 235M
      1404/02/16 134,600 134,600 134,600 132,000 0.0 4 18K 2B
      1404/02/15 134,600 134,600 134,600 132,000 0.0 10 9K 1B
      1404/02/14 134,600 134,600 134,600 132,000 0.0 13 10K 1B
      1404/02/13 134,600 134,500 134,600 132,000 0.0 32 26K 4B
      1404/02/10 134,600 134,600 134,600 132,000 0.0 8 12K 2B
      1404/02/09 134,600 134,600 134,600 132,000 0.0 7 9K 1B
      1404/02/08 134,550 134,550 134,550 132,000 0.04 28 57K 8B
      1404/02/07 134,550 134,500 134,550 131,950 0.0 19 23K 3B
      1404/02/06 134,550 134,550 134,550 131,950 0.0 6 10K 1B
      1404/01/26 131,950 131,950 131,950 131,950 1.97 16 110K 15B
      1404/01/25 129,400 129,400 129,400 129,400 1.97 9 85K 11B
      1404/01/24 126,900 126,900 126,900 126,900 1.97 27 93K 12B
      1404/01/23 125,900 125,900 125,900 124,450 0.81 16 33K 4B
      1404/01/20 125,650 125,650 125,650 123,450 0.20 6 8K 1B
      1404/01/19 125,350 125,350 125,350 123,200 0.24 2 10K 1B
      1404/01/18 125,300 125,300 125,300 122,900 0.04 3 1K 125M
      1404/01/17 122,850 122,850 122,850 122,850 1.99 10 87K 11B
      1404/01/16 120,450 120,350 120,450 120,450 1.99 32 159K 19B
      1404/01/10 118,100 118,100 118,100 118,100 1.99 17 103K 12B
      1404/01/09 116,000 116,000 116,000 115,800 1.80 11 79K 9B
      1404/01/06 116,000 116,000 116,000 113,750 0.0 2 550 64M
      1404/01/05 113,750 113,750 113,750 113,750 1.97 20 117K 13B
      1403/12/28 114,000 110,000 114,400 111,550 (0.58) 84 166K 18B
      1403/12/27 113,300 113,300 113,300 112,200 0.99 9 45K 5B
      1403/12/26 113,050 113,050 113,050 111,100 0.23 12 10K 1B
      1403/12/25 112,900 112,900 112,900 110,850 0.14 5 7K 790M
      1403/12/22 112,750 112,750 112,750 110,700 0.14 7 6K 667M
      1403/12/21 112,650 112,650 112,650 110,550 0.09 5 5K 580M
      1403/12/20 112,250 112,250 112,250 110,450 0.36 9 16K 2B
      1403/12/19 111,900 111,900 111,900 110,050 0.27 6 12K 1B
      1403/12/18 111,800 111,800 111,800 109,750 0.09 7 5K 579M
      1403/12/15 111,700 111,700 111,700 109,650 0.09 3 4K 458M
      1403/12/14 111,000 111,000 111,000 109,550 0.64 6 30K 3B
      1403/12/13 110,300 110,300 110,300 108,850 0.65 8 32K 4B
      1403/12/12 109,200 109,200 109,200 108,150 0.98 15 48K 5B
      1403/12/11 107,850 107,850 107,850 107,100 1.28 14 60K 7B
      1403/12/08 107,600 107,600 107,600 105,750 0.24 11 12K 1B
      1403/12/07 107,450 107,450 107,450 105,500 0.14 4 7K 711M
      1403/12/06 107,250 107,250 107,250 105,350 0.19 8 8K 855M
      1403/12/05 107,250 107,250 107,250 105,150 0.0 1 1 107K
      1403/11/23 106,950 106,950 106,950 105,150 0.24 11 13K 1B
      1403/11/21 105,550 105,550 105,550 104,900 1.35 21 65K 7B
      1403/11/17 105,300 105,300 105,300 103,500 0.24 7 11K 1B
      1403/11/16 106,800 106,800 106,800 103,250 0.54 9 13K 1B
      1403/11/15 104,600 104,600 104,600 102,700 0.15 2 6K 680M
      1403/11/14 104,450 104,450 104,450 102,550 0.10 7 5K 500M
      1403/11/13 104,300 104,300 104,300 102,450 0.15 6 8K 784M
      1403/11/10 104,300 104,300 104,300 102,300 0.0 1 1 104K
      1403/11/08 104,300 104,300 104,300 102,300 0.0 2 502 52M
      1403/11/07 103,900 103,900 103,900 102,300 0.39 11 19K 2B
      1403/11/03 103,850 103,850 103,850 101,900 1.04 18 70K 7B
      1403/11/02 103,600 103,600 103,600 100,850 0.25 10 16K 2B
      1403/11/01 103,450 103,450 103,450 100,600 0.15 7 10K 1B
      1403/10/24 103,450 103,450 103,450 100,450 0.0 4 946 98M
      1403/10/23 103,350 103,350 103,350 100,450 0.10 5 6K 577M
      1403/10/22 103,350 103,350 103,350 100,350 0.0 2 1K 109M
      1403/10/19 103,350 103,350 103,350 100,350 0.0 1 900 93M
      1403/10/18 103,350 103,350 103,350 100,350 0.0 4 503 52M
      1403/10/17 105,350 105,350 105,350 100,350 0.0 4 417 44M
      1403/10/16 103,300 103,300 103,300 100,350 0.05 3 4K 368M
      1403/10/15 103,250 103,250 103,250 100,300 0.05 4 2K 222M
      1403/10/12 103,250 103,250 103,250 100,250 0.0 3 300 31M
      1403/10/11 103,200 103,200 103,200 100,250 0.05 9 4K 404M
      1403/10/10 103,150 103,150 103,150 100,200 0.05 4 4K 449M
      1403/10/09 102,100 102,100 102,100 100,150 1.01 14 70K 7B
      1403/10/08 102,100 102,100 102,100 99,150 0.0 3 1K 127M
      1403/10/05 101,550 101,550 101,550 99,150 0.56 5 39K 4B
      1403/10/04 100,450 100,450 100,450 98,600 1.08 11 76K 8B
      1403/10/03 100,050 100,050 100,050 97,550 0.41 7 31K 3B
      1403/10/02 99,250 99,250 99,250 97,150 0.78 9 56K 6B
      1403/10/01 99,950 98,050 99,950 96,400 1.26 12 52K 5B
      1403/09/28 98,050 98,050 98,050 95,200 0.0 1 52 5M
      1403/09/27 98,050 98,050 98,050 95,200 0.0 2 628 62M
      1403/09/26 97,750 97,750 97,750 95,200 0.26 6 19K 2B
      1403/09/25 97,550 97,550 97,550 94,950 0.21 11 14K 1B
      1403/09/24 97,450 97,450 97,450 94,750 0.11 9 7K 702M
      1403/09/21 97,200 97,200 97,200 94,650 0.26 6 21K 2B
      1403/09/20 96,950 96,950 96,950 94,400 0.27 13 19K 2B
      1403/09/19 96,950 96,950 96,950 94,150 0.0 2 1K 137M
      1403/09/18 96,750 96,750 96,750 94,150 0.21 10 14K 1B
      1403/09/17 96,550 96,550 96,550 93,950 0.21 11 15K 1B
      1403/09/14 95,600 95,600 95,600 93,750 0.97 18 71K 7B
      1403/09/13 94,250 94,250 94,250 92,850 1.42 25 107K 10B
      1403/09/12 94,200 94,200 94,200 91,550 0.05 6 5K 463M
      1403/09/10 94,100 94,100 94,100 91,500 0.11 9 7K 682M
      1403/09/07 94,000 94,000 94,000 91,400 0.11 4 6K 604M
      1403/08/28 91,000 91,000 93,650 91,300 0.38 19 47K 4B
      1403/08/27 93,550 93,450 93,550 90,950 0.11 9 6K 598M
      1403/08/26 93,450 93,450 93,450 90,850 0.11 7 10K 905M
      1403/08/02 92,100 90,500 93,300 90,750 0.06 14 16K 1B
      1403/08/01 88,000 88,000 92,000 90,700 0.06 22 28K 3B
      1403/07/30 91,000 90,500 93,200 90,650 0.17 14 13K 1B
      1403/07/29 93,150 90,000 93,150 90,500 0.06 7 12K 1B
      1403/07/28 87,800 87,800 90,000 90,450 (0.06) 6 8K 690M
      1403/07/25 88,050 88,050 90,000 90,500 (0.28) 6 25K 2B
      1403/07/24 88,200 88,200 88,200 90,750 (0.17) 7 13K 1B
      1403/07/22 93,600 88,200 93,600 90,900 0.0 11 12K 1B
      1403/07/21 88,200 88,200 93,600 90,900 0.0 8 7K 601M
      1403/07/18 90,000 90,000 90,000 90,900 0.0 2 1K 121M
      1403/07/17 91,850 90,050 91,850 90,900 (0.05) 11 10K 947M
      1403/07/16 92,000 90,200 92,000 90,950 (0.16) 24 35K 3B
      1403/07/10 90,200 90,200 90,200 91,100 0.0 1 2K 199M
      1403/07/09 90,200 90,200 90,200 91,100 0.0 6 2K 199M
      1403/07/08 90,250 90,250 90,250 91,100 (0.05) 10 14K 1B
      1403/07/04 88,600 88,600 88,700 91,150 (0.16) 3 12K 1B
      1403/07/03 88,700 88,700 93,700 91,300 (0.05) 5 2K 198M
      1403/07/02 88,900 88,900 88,900 91,350 (0.27) 11 22K 2B
      1403/07/01 88,950 88,950 88,950 91,600 (0.11) 10 7K 598M
      1403/06/28 89,100 89,100 89,150 91,700 (0.16) 9 13K 1B
      1403/06/27 89,150 89,150 90,100 91,850 (0.05) 5 5K 412M
      1403/06/26 89,200 89,200 89,250 91,900 (0.05) 6 5K 430M
      1403/06/25 89,250 89,250 89,250 91,950 (0.05) 2 3K 306M
      1403/06/24 89,300 89,300 89,300 92,000 (0.05) 4 4K 326M
      1403/06/21 87,800 87,800 87,850 92,050 (0.38) 8 15K 1B
      1403/06/18 89,650 89,650 89,650 92,400 0.0 2 997 89M
      1403/06/17 89,800 89,800 89,800 92,400 (0.16) 10 11K 948M
      1403/06/11 89,050 89,050 89,950 92,550 (0.22) 17 13K 1B
      1403/05/24 91,850 91,850 91,850 92,750 0.0 1 545 50M
      1403/05/20 91,850 91,850 91,850 92,750 0.0 1 564 52M
      1403/05/03 90,150 90,150 90,150 92,750 (0.16) 2 10K 902M
      1403/05/02 90,400 90,400 90,400 92,900 (0.27) 6 20K 2B
      1403/05/01 88,600 88,600 88,600 93,150 (0.11) 3 5K 410M
      1403/04/30 90,650 90,650 90,650 93,250 (0.21) 8 14K 1B
      1403/04/20 89,100 89,100 89,100 93,450 (0.32) 12 14K 1B
      1403/04/19 91,100 91,100 91,100 93,750 (0.16) 6 11K 1B
      1403/04/18 91,150 91,150 91,150 93,900 (0.05) 3 3K 273M
      1403/04/17 91,200 91,200 91,200 93,950 (0.05) 4 4K 410M
      1403/04/16 91,350 91,350 91,350 94,000 (0.16) 14 13K 1B
      1403/04/13 91,400 91,400 91,400 94,150 (0.05) 2 4K 411M
      1403/04/12 90,050 90,050 91,000 94,200 (0.58) 17 25K 2B
      1403/04/11 91,950 91,950 91,950 94,750 0.0 1 550 51M
      1403/04/10 92,100 92,100 92,100 94,750 (0.16) 10 10K 875M
      1403/04/09 92,200 92,200 92,200 94,900 (0.16) 13 13K 1B
      1403/04/04 93,200 93,200 93,200 95,050 (0.05) 4 6K 559M
      1403/04/02 93,300 93,300 93,300 95,100 (0.11) 4 10K 939M
      1403/03/30 93,400 93,400 93,400 95,200 (0.1) 7 9K 852M
      1403/03/29 93,450 93,450 93,450 95,300 (0.05) 4 3K 275M
      1403/03/27 93,500 93,500 93,500 95,350 (0.05) 1 5K 468M
      1403/03/26 93,550 93,550 93,550 95,400 (0.05) 8 8K 748M
      1403/03/23 93,600 93,600 93,600 95,450 (0.05) 4 8K 749M
      1403/03/21 93,650 93,650 93,650 95,500 (0.05) 5 5K 463M
      1403/03/20 93,700 93,700 93,700 95,550 (0.05) 5 5K 468M
      1403/03/19 93,750 93,750 93,750 95,600 (0.05) 3 5K 469M
      1403/03/16 93,800 93,800 93,800 95,650 (0.05) 4 4K 375M
      1403/03/13 93,800 93,800 97,600 95,700 0.0 6 7K 634M
      1403/03/12 93,850 93,850 93,850 95,700 (0.05) 6 4K 375M
      1403/03/09 95,000 93,900 95,000 95,750 (0.05) 3 4K 336M
      1403/03/08 93,950 93,950 93,950 95,800 (0.05) 5 4K 336M
      1403/03/06 93,950 93,950 93,950 95,850 0.0 1 884 83M
      1403/03/05 94,000 94,000 94,000 95,850 (0.05) 4 4K 357M
      1403/03/01 94,050 94,050 94,050 95,900 (0.05) 4 4K 334M
      1403/02/30 93,150 93,150 93,150 95,950 (0.05) 5 4K 391M
      1403/02/29 93,300 93,300 94,000 96,000 (0.16) 7 13K 1B
      1403/02/26 95,000 93,350 95,000 96,150 (0.05) 8 4K 386M
      1403/02/25 93,800 93,800 93,800 96,200 (0.47) 11 34K 3B
      1403/02/24 93,800 93,800 93,800 96,650 0.0 3 945 89M
      1403/02/23 93,800 93,800 93,800 96,650 (0.05) 4 2K 185M
      1403/02/22 93,750 93,750 99,400 96,700 0.10 17 14K 1B
      1403/02/19 99,400 93,800 99,400 96,600 0.0 3 928 90M
      1403/02/18 99,400 99,400 99,400 96,600 0.0 1 600 60M
      1403/02/17 94,000 94,000 98,950 96,600 (0.31) 23 25K 2B
      1403/02/16 95,100 94,050 96,550 96,900 (0.05) 15 6K 609M
      1403/02/12 95,050 95,050 97,600 96,950 (1.02) 19 70K 7B
      1403/02/11 95,450 95,450 95,450 97,950 (0.46) 8 31K 3B
      1403/02/10 95,750 95,750 97,700 98,400 (0.3) 13 24K 2B
      1403/02/09 96,200 96,200 96,200 98,700 (0.45) 8 29K 3B
      1403/02/08 96,200 96,200 96,200 99,150 0.0 1 550 53M
      1403/02/05 96,350 96,350 96,350 99,150 (0.15) 6 11K 1B
      1403/02/04 96,800 96,800 96,800 99,300 (0.45) 7 30K 3B
      1403/02/01 96,850 96,850 96,850 99,750 (0.05) 3 3K 254M
      1403/01/21 96,900 96,900 96,900 99,800 (0.05) 3 3K 299M
      1403/01/18 96,900 96,900 96,900 99,850 0.0 1 616 60M
      1403/01/15 102,450 95,100 102,500 99,850 (0.25) 13 11K 1B
      1403/01/11 97,150 97,150 97,150 100,100 (0.05) 1 3K 258M
      1403/01/08 97,150 97,150 97,150 100,150 0.0 1 579 56M
      1403/01/06 97,300 97,300 97,300 100,150 (0.15) 15 11K 1B
      1403/01/05 96,200 96,200 96,300 100,300 (0.94) 46 38K 4B
      1402/12/28 98,250 98,250 98,250 101,250 0.0 2 1K 108M
      1402/12/27 98,250 98,250 98,250 101,250 0.0 1 563 55M
      1402/12/26 98,250 98,250 98,250 101,250 0.0 3 1K 123M
      1402/12/22 98,300 98,300 98,300 101,250 (0.05) 4 3K 317M
      1402/12/21 104,000 98,450 104,000 101,300 (0.15) 15 12K 1B
      1402/12/20 104,350 104,350 104,350 101,450 0.0 2 490 51M
      1402/12/16 102,000 102,000 102,000 101,450 0.0 1 5K 510M
      1402/11/30 103,000 99,050 105,000 101,550 (0.54) 44 53K 5B
      1402/11/29 99,150 99,150 99,150 102,100 (0.1) 9 6K 560M
      1402/11/28 100,200 100,200 104,000 102,200 (1.02) 25 68K 7B
      1402/11/24 100,200 100,200 100,200 103,250 0.0 1 500 50M
      1402/11/23 100,200 100,200 100,200 103,250 0.0 4 1K 106M
      1402/11/21 100,200 100,200 100,200 103,250 0.0 2 507 51M
      1402/11/18 103,250 100,250 103,250 103,250 (0.05) 10 3K 321M
      1402/11/17 105,000 100,350 105,000 103,300 (0.14) 7 15K 1B
      1402/11/16 104,900 99,550 104,900 103,450 0.83 29 94K 10B
      1402/11/15 99,850 99,850 99,850 102,600 (0.29) 9 19K 2B
      1402/11/14 97,850 97,850 97,850 102,900 (0.05) 2 2K 199M
      1402/11/11 99,950 99,950 99,950 102,950 (0.05) 5 4K 401M
      1402/11/09 99,950 99,950 99,950 103,000 0.0 1 1K 100M
      1402/11/08 99,950 99,950 99,950 103,000 0.0 1 600 60M
      1402/11/04 97,900 97,900 97,900 103,000 (0.05) 3 2K 152M
      1402/11/02 100,000 100,000 100,000 103,050 0.0 2 1K 100M
      1402/10/30 100,050 100,050 100,050 103,050 (0.05) 3 3K 299M
      1402/10/27 100,250 100,250 100,250 103,100 (0.19) 11 13K 1B
      1402/10/26 100,400 100,400 103,300 103,300 (0.19) 18 15K 1B
      1402/10/25 98,950 98,950 107,600 103,500 (0.62) 66 42K 4B
      1402/10/24 101,050 101,050 101,050 104,150 0.0 3 2K 152M
      1402/10/23 101,050 101,050 101,050 104,150 0.0 1 1K 101M
      1402/10/20 101,100 101,100 101,100 104,150 (0.05) 7 4K 386M
      1402/10/19 101,150 101,150 101,150 104,200 (0.05) 4 2K 176M
      1402/10/18 101,150 101,150 101,150 104,250 0.0 1 1K 101M
      1402/10/17 105,000 101,200 105,000 104,250 (0.05) 12 5K 493M
      1402/10/16 101,400 101,400 101,400 104,300 (0.19) 16 13K 1B
      1402/10/12 101,400 101,400 101,400 104,500 0.0 1 1K 101M
      1402/10/11 107,750 101,550 107,750 104,500 (0.14) 17 10K 1B
      1402/10/10 107,600 107,500 107,600 104,650 0.14 14 9K 930M
      1402/10/09 107,400 107,400 107,550 104,500 0.05 10 3K 339M
      1402/10/06 107,500 107,200 107,500 104,450 0.05 10 4K 459M
      1402/10/05 102,250 102,250 107,200 104,400 0.29 20 18K 2B
      1402/10/04 106,950 106,950 106,950 104,100 0.24 26 14K 2B
      1402/10/03 106,100 101,200 106,100 103,850 0.78 71 51K 5B
      1402/10/02 100,300 100,250 106,350 103,050 (0.24) 34 34K 3B
      1402/09/29 100,450 100,450 105,500 103,300 (0.24) 24 17K 2B
      1402/09/28 100,650 100,600 100,650 103,550 (0.14) 14 8K 827M
      1402/09/27 100,800 100,800 101,150 103,700 (0.19) 23 14K 1B
      1402/09/25 101,300 101,000 102,950 103,900 (0.19) 17 13K 1B
      1402/09/22 101,000 101,000 106,400 104,100 0.0 15 5K 473M
      1402/09/21 101,200 101,200 101,200 104,100 (0.19) 28 13K 1B
      1402/09/20 101,250 101,250 106,000 104,300 (0.05) 16 7K 673M
      1402/09/19 101,400 101,350 103,900 104,350 (0.1) 11 8K 787M
      1402/09/18 107,700 101,500 107,700 104,450 (0.14) 36 20K 2B
      1402/09/15 101,950 101,950 108,150 104,600 (0.48) 48 42K 4B
      1402/09/14 104,700 104,700 111,100 105,100 (2.59) 31 49K 5B
      1402/09/13 107,900 107,900 107,900 107,900 (2.97) 5 3K 367M
      1402/09/12 111,200 111,200 111,200 111,200 (5.0) 2 942 105M
      1402/09/01 113,550 113,550 113,550 117,050 0.0 1 531 60M
      1402/08/30 113,550 113,550 113,550 117,050 0.0 1 450 51M
      1402/08/28 111,250 111,250 111,250 117,050 (0.04) 4 2K 229M
      1402/08/24 113,600 113,600 113,600 117,100 0.0 1 450 51M
      1402/08/22 113,650 113,650 113,650 117,100 (0.04) 3 1K 154M
      1402/08/21 113,900 113,900 113,900 117,150 (0.21) 15 13K 1B
      1402/08/20 111,550 111,550 111,550 117,400 0.0 2 457 51M
      1402/08/15 113,900 113,900 113,900 117,400 0.0 1 1K 114M
      1402/08/13 113,900 113,900 113,900 117,400 0.0 1 440 50M
      1402/08/10 111,550 111,550 111,550 117,400 0.0 1 475 53M
      1402/08/03 113,900 113,900 113,900 117,400 0.0 1 456 52M
      1402/08/02 113,750 113,750 120,750 117,400 0.13 38 21K 2B
      1402/08/01 113,800 113,800 113,800 117,250 (0.04) 3 2K 273M
      1402/07/30 113,800 113,800 113,800 117,300 0.0 3 875 100M
      1402/07/29 113,800 113,800 113,800 117,300 0.0 2 450 51M
      1402/07/25 111,700 111,700 111,700 117,300 (0.21) 10 7K 757M
      1402/07/19 114,050 114,050 114,050 117,550 0.0 3 1K 118M
      1402/07/18 114,200 114,200 114,200 117,550 (0.13) 5 6K 698M
      1402/07/17 112,700 112,700 112,750 117,700 (0.76) 28 25K 3B
      1402/07/16 115,050 115,050 115,050 118,600 0.0 1 1K 115M
      1402/07/15 115,100 115,100 115,100 118,600 (0.04) 3 3K 303M
      1402/07/12 115,150 115,150 115,150 118,650 (0.04) 3 2K 272M
      1402/07/10 115,250 115,250 115,250 118,700 (0.08) 3 4K 454M
      1402/07/09 115,350 115,350 115,350 118,800 (0.08) 8 4K 506M
      1402/07/08 115,300 115,300 122,000 118,900 0.04 17 6K 768M
      1402/07/05 115,500 115,500 115,650 118,850 (0.17) 20 9K 1B
      1402/07/04 115,700 115,650 115,700 119,050 (0.13) 16 8K 879M
      1402/07/03 115,700 115,700 115,700 119,200 (0.04) 5 2K 273M
      1402/07/01 116,050 116,050 116,100 119,250 (0.29) 20 17K 2B
      1402/06/29 116,200 116,200 116,200 119,600 (0.13) 10 8K 872M
      1402/06/18 116,200 116,200 116,200 119,750 0.0 1 437 51M
      1402/06/14 116,250 116,250 116,250 119,750 (0.04) 3 1K 165M
      1402/06/13 116,400 116,400 116,400 119,800 (0.17) 7 9K 1B
      1402/06/12 116,700 116,700 117,200 120,000 (0.25) 23 14K 2B
      1402/06/11 117,200 117,200 120,000 120,300 (0.41) 37 24K 3B
      1402/06/08 117,750 117,700 118,300 120,800 (0.41) 47 24K 3B
      1402/06/07 117,750 117,750 121,500 121,300 (0.04) 11 4K 467M
      1402/06/06 117,950 117,950 117,950 121,350 (0.16) 16 9K 1B
      1402/06/04 118,500 118,500 122,000 121,550 (0.49) 57 28K 3B
      1402/06/01 118,950 118,950 118,950 122,150 (0.37) 33 20K 2B
      1402/05/31 119,400 119,400 125,950 122,600 (0.37) 63 29K 4B
      1402/05/30 119,750 119,750 120,000 123,050 (0.32) 27 17K 2B
      1402/05/29 120,150 120,150 122,000 123,450 (0.32) 29 18K 2B
      1402/05/28 120,850 120,800 121,000 123,850 (0.52) 51 28K 3B
      1402/05/25 121,200 121,200 123,000 124,500 (0.32) 32 17K 2B
      1402/05/24 121,650 121,650 121,650 124,900 (0.4) 25 20K 2B
      1402/05/23 122,200 122,200 124,000 125,400 (0.44) 27 23K 3B
      1402/05/22 122,800 122,800 125,900 125,950 (0.47) 54 30K 4B
      1402/05/21 123,750 123,600 127,000 126,550 (0.67) 42 35K 4B
      1402/05/18 128,350 124,650 130,000 127,400 0.16 36 20K 3B
      1402/05/17 127,750 122,850 130,000 127,200 0.47 85 85K 11B
      1402/05/16 123,950 123,950 124,000 126,600 (0.9) 36 47K 6B
      1402/05/15 124,700 124,650 124,700 127,750 (0.58) 21 30K 4B
      1402/05/14 125,500 125,500 133,000 128,500 (0.66) 65 67K 8B
      1402/05/10 126,250 126,250 126,250 129,350 (0.61) 74 31K 4B
      1402/05/09 126,900 126,900 127,050 130,150 (0.5) 47 26K 3B
      1402/05/08 129,150 127,450 129,150 130,800 (0.42) 40 22K 3B
      1402/05/07 128,300 128,150 133,300 131,350 (0.57) 50 34K 4B
      1402/05/04 127,400 127,400 135,100 132,100 0.61 80 50K 7B
      1402/05/03 128,650 128,600 133,700 131,300 (0.94) 77 65K 8B
      1402/05/02 130,000 129,250 130,000 132,550 (0.49) 39 25K 3B
      1402/05/01 130,150 130,150 130,150 133,200 (0.71) 35 34K 4B
      1402/04/31 130,800 130,800 130,800 134,150 (0.48) 22 23K 3B
      1402/04/28 131,700 131,700 133,000 134,800 (0.7) 38 35K 5B
      1402/04/27 132,450 132,450 136,500 135,750 (0.55) 38 27K 4B
      1402/04/26 133,000 133,000 133,050 136,500 (0.44) 40 22K 3B
      1402/04/25 136,000 134,250 142,550 137,100 (0.94) 111 125K 17B
      1402/04/24 135,200 135,200 136,000 138,400 (0.68) 35 33K 4B
      1402/04/21 135,650 135,650 135,650 139,350 (0.32) 9 16K 2B
      1402/04/20 136,500 136,100 136,500 139,800 (0.36) 11 17K 2B
      1402/04/19 140,500 135,450 143,300 140,300 0.79 82 93K 13B
      1402/04/18 134,000 134,000 140,400 139,200 2.09 93 130K 18B
      1402/04/17 140,000 132,450 140,200 136,350 (0.07) 76 39K 5B
      1402/04/14 136,500 136,000 139,300 136,450 0.89 65 53K 7B
      1402/04/13 138,200 130,400 138,200 135,250 0.78 104 58K 8B
      1402/04/12 136,700 134,000 136,750 134,200 1.05 110 58K 8B
      1402/04/11 134,250 130,150 134,250 132,800 1.88 137 103K 14B
      1402/04/10 125,550 125,550 133,250 130,350 0.73 226 168K 22B
      1402/04/07 126,700 126,700 131,050 129,400 (0.92) 49 47K 6B
      1402/04/06 128,050 128,050 128,050 130,600 (1.06) 25 54K 7B
      1402/04/05 128,650 128,650 128,650 132,000 (0.45) 11 22K 3B
      1402/04/04 129,300 129,300 129,300 132,600 (0.49) 25 24K 3B
      1402/04/03 129,750 129,750 129,750 133,250 (0.37) 8 18K 2B
      1402/03/31 130,200 130,200 130,200 133,750 (0.34) 6 16K 2B
      1402/03/30 130,650 130,650 130,650 134,200 (0.33) 5 16K 2B
      1402/03/29 131,050 131,050 131,050 134,650 (0.33) 5 16K 2B
      1402/03/28 131,500 131,500 131,500 135,100 (0.33) 3 17K 2B
      1402/03/27 132,000 132,000 132,000 135,550 (0.37) 6 18K 2B
      1402/03/24 132,450 132,450 132,450 136,050 (0.33) 4 16K 2B
      1402/03/23 132,900 132,900 132,900 136,500 (0.36) 3 17K 2B
      1402/03/22 133,350 133,350 133,350 137,000 (0.33) 5 16K 2B
      1402/03/21 133,800 133,800 133,800 137,450 (0.33) 1 16K 2B
      1402/03/20 134,200 134,200 134,200 137,900 (0.33) 5 16K 2B
      1402/03/17 135,150 135,150 135,150 138,350 (0.68) 12 32K 4B
      1402/03/16 136,300 136,300 136,300 139,300 (0.85) 8 41K 6B
      1402/03/13 137,400 137,400 137,400 140,500 (0.78) 8 37K 5B
      1402/03/10 138,900 138,800 138,900 141,600 (1.01) 36 48K 7B
      1402/03/09 146,600 138,100 146,600 143,050 0.49 86 119K 17B
      1402/02/27 147,900 139,300 147,900 142,650 (0.66) 174 125K 18B
      1402/02/25 143,700 139,600 143,700 143,600 2.90 107 152K 22B
      1402/02/24 139,700 136,750 139,700 139,550 2.88 131 182K 25B
      1402/02/23 135,400 135,400 139,900 135,650 (2.79) 147 303K 41B
      1402/02/20 144,050 135,750 144,050 139,550 (0.25) 213 218K 30B
      1402/02/19 139,450 133,300 140,200 139,900 2.75 395 392K 55B
      1402/02/18 136,250 133,200 136,250 136,150 2.91 334 400K 55B
      1402/02/17 133,150 125,450 133,150 132,300 2.32 500 694K 92B
      1402/02/16 132,250 132,250 132,250 129,300 0.70 17 36K 5B
      1402/02/13 131,300 131,300 131,300 128,400 0.71 16 38K 5B
      1402/02/12 130,350 130,350 130,350 127,500 0.71 16 38K 5B
      1402/02/11 129,500 129,500 129,500 126,600 0.68 15 37K 5B
      1402/02/10 128,600 128,600 128,600 125,750 0.68 17 36K 5B
      1402/02/09 127,200 127,200 127,200 124,900 1.13 34 61K 8B
      1402/02/06 125,800 125,800 125,800 123,500 1.11 28 62K 8B
      1402/02/05 124,800 124,800 124,800 122,150 0.78 15 43K 5B
      1402/02/04 123,750 123,750 123,750 121,200 0.87 19 48K 6B
      1402/01/30 123,050 123,050 123,050 120,150 0.54 11 31K 4B
      1402/01/29 122,300 122,300 122,300 119,500 0.63 10 36K 4B
      1402/01/28 120,750 120,750 120,750 118,750 1.28 31 73K 9B
      1402/01/27 120,000 120,000 120,000 117,250 0.60 13 34K 4B
      1402/01/26 118,800 118,800 118,800 116,550 1.04 31 60K 7B
      1402/01/22 118,050 118,050 118,050 115,350 0.61 22 37K 4B
      1402/01/21 117,150 117,150 117,150 114,650 0.79 28 49K 6B
      1402/01/20 116,500 116,500 116,500 113,750 0.53 13 32K 4B
      1402/01/19 114,100 114,100 114,100 113,150 2.12 29 129K 15B
      1402/01/16 110,850 108,200 110,850 110,800 2.93 130 338K 37B
      1402/01/15 107,850 107,850 107,850 107,650 2.77 117 180K 19B
      1402/01/14 107,200 107,200 107,250 104,750 0.58 43 38K 4B
      1402/01/09 105,000 104,600 106,150 104,150 1.02 81 69K 7B
      1402/01/08 102,000 100,100 104,550 103,100 1.53 120 142K 15B
      1402/01/07 101,100 100,000 103,000 101,550 (0.29) 82 44K 4B
      1402/01/06 103,700 103,700 104,850 101,850 0.05 11 6K 571M
      1402/01/05 101,300 101,300 103,150 101,800 0.15 26 22K 2B
      1401/12/28 101,600 101,400 103,600 101,650 0.05 34 23K 2B
      1401/12/27 101,500 100,250 104,250 101,600 0.35 60 33K 3B
      1401/12/24 99,500 99,500 101,300 101,250 (0.39) 53 44K 4B
      1401/12/23 101,900 98,900 101,900 101,650 (0.25) 49 22K 2B
      1401/12/22 102,000 100,150 102,000 101,900 (1.26) 145 86K 9B
      1401/12/21 100,750 100,600 106,550 103,200 (0.48) 92 54K 5B
      1401/12/20 105,850 104,850 105,950 103,700 0.78 82 56K 6B
      1401/12/16 104,850 104,800 104,850 102,900 1.08 80 72K 8B
      1401/12/15 104,200 104,200 104,200 101,800 0.59 22 41K 4B
      1401/12/14 100,350 100,350 103,350 101,200 0.85 62 67K 7B
      1401/12/13 102,600 100,250 103,200 100,350 0.10 41 27K 3B
      1401/12/10 98,400 98,400 101,000 100,250 (0.05) 25 12K 1B
      1401/12/09 103,850 100,000 106,050 100,300 (2.67) 181 210K 21B
      1401/12/08 102,150 101,050 103,200 103,050 (1.06) 79 71K 7B
      1401/12/07 106,600 101,400 106,600 104,150 (0.1) 79 51K 5B
      1401/12/06 104,050 102,950 107,150 104,250 0.19 118 68K 7B
      1401/12/03 104,900 101,800 104,900 104,050 (0.81) 74 56K 6B
      1401/12/02 102,850 102,750 107,400 104,900 (0.94) 136 74K 8B
      1401/12/01 104,550 104,550 110,950 105,900 (1.72) 192 116K 12B
      1401/11/30 108,500 105,600 108,500 107,750 (1.01) 95 65K 7B
      1401/11/26 106,100 106,100 106,200 108,850 (0.46) 48 29K 3B
      1401/11/25 106,800 106,350 107,050 109,350 (0.23) 44 17K 2B
      1401/11/24 109,000 107,000 109,000 109,600 (0.09) 34 14K 2B
      1401/11/23 108,000 107,050 108,000 109,700 (0.59) 93 38K 4B
      1401/11/19 110,500 107,550 111,450 110,350 (0.14) 41 17K 2B
      1401/11/18 113,950 107,450 114,000 110,500 (0.23) 69 19K 2B
      1401/11/16 109,300 109,300 113,600 110,750 (0.67) 74 34K 4B
      1401/11/12 110,350 110,350 110,350 111,500 (0.98) 65 42K 5B
      1401/11/11 112,400 112,300 114,000 112,600 (1.7) 130 74K 8B
      1401/11/10 113,200 113,200 113,200 114,550 (0.82) 49 35K 4B
      1401/11/09 116,600 114,000 116,600 115,500 (0.69) 45 30K 3B
      1401/11/08 117,500 115,250 117,800 116,300 (1.11) 93 52K 6B
      1401/11/05 115,300 115,300 118,200 117,600 1.47 106 47K 5B
      1401/11/04 114,500 114,500 117,200 115,900 0.83 131 55K 6B
      1401/11/03 111,300 111,300 115,500 114,950 1.50 147 67K 8B
      1401/11/02 115,950 111,700 115,950 113,250 (0.44) 94 32K 4B
      1401/11/01 115,450 111,150 115,500 113,750 0.40 155 62K 7B
      1401/10/28 116,950 112,750 117,300 113,300 (1.52) 310 92K 10B
      1401/10/27 115,200 114,900 115,950 115,050 (1.83) 284 83K 10B
      1401/10/26 116,950 116,000 117,750 117,200 1.52 187 77K 9B
      1401/10/24 115,500 115,150 119,550 115,450 (1.7) 258 86K 10B
      1401/10/21 120,300 115,800 120,300 117,450 (0.42) 285 85K 10B
      1401/10/20 119,750 115,150 119,750 117,950 0.43 396 147K 17B
      1401/10/19 117,450 117,400 117,450 117,450 2.00 112 53K 6B
      1401/10/18 115,200 111,000 115,200 115,150 1.95 410 175K 20B
      1401/10/17 113,300 113,300 113,300 112,950 1.67 64 38K 4B
      1401/10/14 111,650 111,650 111,650 111,100 1.46 75 36K 4B
      1401/10/13 109,950 109,950 109,950 109,500 1.58 73 39K 4B
      1401/10/12 107,800 106,750 107,850 107,800 1.94 150 52K 6B
      1401/10/11 104,450 104,450 105,950 105,750 1.78 246 90K 10B
      1401/10/10 104,200 100,850 104,250 103,900 1.61 241 101K 10B
      1401/10/07 104,400 100,450 104,450 102,250 (0.2) 341 125K 13B
      1401/10/05 102,100 102,100 102,450 102,450 1.99 212 71K 7B
      1401/10/04 99,700 98,400 102,050 100,450 0.10 211 71K 7B
      1401/10/03 103,600 99,650 103,600 100,350 (1.28) 336 96K 10B
      1401/09/30 101,000 100,600 104,700 101,650 (0.97) 380 157K 16B
      1401/09/29 102,800 101,050 102,850 102,650 1.78 291 92K 9B
      1401/09/28 98,450 98,450 102,450 100,850 0.40 857 372K 38B
      1401/09/27 100,450 100,450 100,450 100,450 (2.0) 98 51K 5B
      1401/09/26 102,500 102,500 102,500 102,500 (1.96) 120 60K 6B
      1401/09/23 105,500 101,400 105,500 104,550 1.06 878 389K 41B
      1401/09/22 104,250 104,250 104,250 103,450 1.17 56 31K 3B
      1401/09/21 102,250 102,250 102,250 102,250 2.00 79 52K 5B
      1401/09/20 100,900 100,900 100,900 100,250 1.31 56 35K 4B
      1401/09/19 99,450 99,450 99,450 98,950 1.49 61 38K 4B
      1401/09/16 98,150 98,150 98,150 97,500 1.30 41 35K 3B
      1401/09/15 97,000 97,000 97,000 96,250 1.21 41 33K 3B
      1401/09/14 96,600 96,600 96,600 95,100 0.37 36 11K 1B
      1401/09/13 95,800 95,700 95,800 94,750 0.85 96 23K 2B
      1401/09/12 93,950 93,800 93,950 93,950 1.95 151 75K 7B
      1401/09/09 92,150 92,150 92,150 92,150 1.99 133 84K 8B
      1401/09/08 91,200 89,650 91,200 90,350 1.01 106 29K 3B
      1401/09/07 88,000 87,800 89,550 89,450 1.88 117 56K 5B
      1401/09/06 84,650 84,650 87,950 87,800 1.80 178 83K 7B
      1401/09/05 86,500 86,150 88,900 86,250 (1.88) 160 57K 5B
      1401/09/02 90,100 86,750 90,100 87,900 (0.68) 112 22K 2B
      1401/09/01 91,800 88,350 91,800 88,500 (1.83) 174 64K 6B
      1401/08/30 91,900 89,000 91,950 90,150 (0.22) 107 26K 2B
      1401/08/29 90,150 90,150 93,650 90,350 (1.74) 175 63K 6B
      1401/08/28 91,500 90,450 91,500 91,950 (0.33) 46 9K 792M
      1401/08/25 95,400 92,200 95,450 92,250 (1.91) 211 93K 9B
      1401/08/24 97,450 93,900 97,450 94,050 (1.83) 132 52K 5B
      1401/08/23 92,550 92,550 96,050 95,800 1.70 203 75K 7B
      1401/08/22 90,750 90,750 94,400 94,200 1.78 170 73K 7B
      1401/08/21 92,500 92,500 95,150 92,550 (1.91) 320 147K 14B
      1401/08/18 94,150 94,150 94,150 94,350 (1.77) 70 46K 4B
      1401/08/17 96,050 96,050 97,800 96,050 (1.99) 166 75K 7B
      1401/08/16 98,100 95,500 98,100 98,000 1.87 282 144K 14B
      1401/08/15 97,400 97,000 97,400 96,200 0.73 59 20K 2B
      1401/08/14 94,350 94,300 98,100 95,500 (0.73) 166 39K 4B
      1401/08/11 96,150 96,150 97,000 96,200 (1.94) 245 91K 9B
      1401/08/10 98,700 96,750 100,650 98,100 (0.61) 300 95K 9B
      1401/08/09 97,950 97,950 101,850 98,700 (1.2) 567 220K 22B
      1401/08/08 99,450 99,450 99,450 99,900 (1.53) 49 38K 4B
      1401/08/07 100,700 100,700 100,700 101,450 (1.27) 36 31K 3B
      1401/08/04 102,100 102,100 102,100 102,750 (1.34) 48 32K 3B
      1401/08/03 103,500 103,500 103,500 104,150 (1.37) 46 32K 3B
      1401/08/02 105,000 105,000 105,000 105,600 (1.4) 43 33K 3B
      1401/08/01 107,550 107,000 110,200 107,100 (1.88) 112 44K 5B
      1401/07/30 110,400 106,100 110,400 109,150 0.83 674 247K 27B
      1401/07/27 108,250 108,250 108,250 108,250 1.98 198 90K 10B
      1401/07/26 105,850 105,850 110,150 106,150 (1.71) 978 409K 43B
      1401/07/25 107,500 107,500 107,500 108,000 (1.5) 53 36K 4B
      1401/07/24 109,100 109,100 109,100 109,650 (1.48) 57 34K 4B
      1401/07/23 111,300 111,300 111,300 111,300 (1.98) 132 69K 8B
      1401/07/20 112,800 112,800 112,800 113,550 (1.35) 56 31K 3B
      1401/07/19 114,350 114,350 114,350 115,100 (1.33) 52 31K 4B
      1401/07/18 115,850 115,850 115,850 116,650 (1.31) 43 30K 3B
      1401/07/17 117,450 117,450 117,450 118,200 (1.34) 42 31K 4B
      1401/07/16 119,250 119,250 119,250 119,800 (1.52) 51 35K 4B
      1401/07/12 121,050 121,050 121,050 121,650 (1.5) 43 35K 4B
      1401/07/11 122,650 122,650 122,650 123,500 (1.32) 31 31K 4B
      1401/07/10 124,250 124,250 124,250 125,150 (1.26) 27 30K 4B
      1401/07/09 126,150 126,150 126,150 126,750 (1.52) 61 35K 4B
      1401/07/06 128,200 128,200 133,400 128,700 (1.61) 976 493K 63B
      1401/07/04 129,850 129,850 129,850 130,800 (1.28) 26 30K 4B
      1401/07/02 131,600 131,600 131,600 132,500 (1.3) 29 31K 4B
      1401/06/30 133,300 133,300 133,300 134,250 (1.29) 25 30K 4B
      1401/06/29 135,050 135,050 135,050 136,000 (1.31) 29 30K 4B
      1401/06/28 136,850 136,850 136,850 137,800 (1.29) 31 30K 4B
      1401/06/27 138,650 138,650 138,650 139,600 (1.31) 30 30K 4B
      1401/06/23 138,700 138,700 138,700 141,450 (0.04) 1 700 97M
      1401/06/22 138,800 138,800 138,800 141,500 (0.07) 9 2K 268M
      1401/06/21 138,800 138,800 138,800 141,600 0.0 1 500 69M
      1401/06/20 138,800 138,800 138,800 141,600 0.0 8 574 80M
      1401/06/19 139,100 139,100 139,100 141,600 (0.21) 18 7K 1B
      1401/06/15 140,350 140,350 140,350 141,900 (1.9) 105 46K 6B
      1401/06/14 149,600 140,950 149,600 144,650 (0.45) 2,081 891K 129B
      1401/06/13 145,350 141,150 145,350 145,300 2.94 1,212 628K 91B
      1401/06/12 147,300 147,300 147,300 141,150 0.61 17 9K 1B
      1401/06/09 144,500 144,500 144,500 140,300 0.0 3 184 27M
      1401/06/08 144,500 144,500 144,500 140,300 0.0 3 130 19M
      1401/06/07 144,100 144,100 144,100 140,300 0.25 10 6K 865M
      1401/06/06 144,050 144,050 144,050 139,950 0.04 4 479 69M
      1401/06/05 143,600 143,600 143,600 139,900 0.32 20 8K 1B
      1401/06/02 143,300 143,300 143,300 139,450 0.22 18 5K 700M
      1401/06/01 143,050 143,050 143,050 139,150 0.18 19 4K 608M
      1401/05/31 142,350 142,350 142,350 138,900 0.47 23 12K 2B
      1401/05/30 141,400 141,400 141,400 138,250 0.69 41 17K 2B
      1401/05/29 140,700 140,700 140,700 137,300 0.48 38 12K 2B
      1401/05/26 140,350 140,350 140,350 136,650 0.26 21 6K 866M
      1401/05/25 140,150 140,150 140,150 136,300 0.15 20 4K 579M
      1401/05/24 139,550 139,550 139,550 136,100 0.44 19 11K 2B
      1401/05/23 137,750 137,750 137,750 135,500 1.31 59 33K 5B
      1401/05/22 136,750 136,750 136,750 133,750 0.72 44 18K 2B
      1401/05/19 136,500 136,500 136,500 132,800 0.19 19 5K 744M
      1401/05/18 135,450 135,450 135,450 132,550 0.76 48 20K 3B
      1401/05/15 131,550 129,150 131,550 131,550 2.97 460 240K 32B
      1401/05/12 130,800 130,800 130,800 127,750 0.59 37 15K 2B
      1401/05/11 130,500 130,500 130,500 127,000 0.24 21 6K 821M
      1401/05/10 129,550 129,550 129,550 126,700 0.72 41 20K 3B
      1401/05/09 129,150 129,150 129,150 125,800 0.32 24 8K 1B
      1401/05/08 128,650 128,650 128,650 125,400 0.36 20 9K 1B
      1401/05/05 125,150 125,150 125,150 124,950 2.80 87 78K 10B
      1401/04/20 124,350 124,350 124,350 121,550 0.66 38 19K 2B
      1401/04/18 121,100 114,150 121,100 120,750 2.68 771 533K 64B
      1401/04/15 117,650 114,000 117,650 117,600 2.93 4,340 3M 330B
      1401/04/14 114,250 114,250 114,250 114,250 2.97 166 104K 12B
      1401/04/13 110,950 110,950 110,950 110,950 2.97 159 102K 11B
      1401/04/12 107,750 107,750 107,750 107,750 2.96 185 121K 13B
      1401/04/11 104,650 104,650 104,650 104,650 2.95 149 101K 11B
      1401/04/08 101,650 101,650 101,650 101,650 2.99 482 332K 34B
      1401/04/07 98,700 98,700 98,700 98,700 2.99 233 167K 17B
      1401/04/06 95,837 95,837 95,837 95,837 9483.70 1,434 2M 205B
      💹
      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