چهارشنبه 13 آبان 1405

جدول آخرین قیمت و نمودار

پارس خودرو

خپارس(ریال)

تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
1405/08/13 1,800 1,743 1,800 1,750 (2.56) 258 47M 82B
1405/08/12 1,741 1,741 1,810 1,796 2.16 1,266 122M 219B
1405/08/11 1,746 1,746 1,806 1,758 (2.33) 2,190 283M 497B
1405/08/10 1,800 1,800 1,802 1,800 (2.96) 322 58M 104B
1405/08/09 1,907 1,849 1,930 1,855 (2.68) 388 65M 120B
1405/08/06 1,903 1,903 1,942 1,906 (2.8) 2,754 332M 633B
1405/08/05 1,970 1,955 2,015 1,961 (2.68) 566 90M 176B
1405/08/04 2,014 2,014 2,042 2,015 (2.94) 1,340 241M 486B
1405/08/03 2,076 2,076 2,076 2,076 (2.99) 332 62M 129B
1405/08/02 2,140 2,140 2,140 2,140 (2.99) 157 35M 76B
1405/07/29 2,300 2,204 2,300 2,206 (2.9) 1,523 264M 582B
1405/07/28 2,280 2,218 2,284 2,272 2.43 2,125 242M 550B
1405/07/27 2,220 2,150 2,229 2,218 2.45 1,787 196M 436B
1405/07/26 2,089 2,089 2,217 2,165 0.56 3,337 426M 922B
1405/07/25 2,153 2,153 2,153 2,153 (2.97) 120 33M 70B
1405/07/22 2,224 2,162 2,224 2,219 2.73 3,794 531M 1T
1405/07/21 2,160 2,160 2,160 2,160 2.96 670 69M 148B
1405/07/20 2,092 2,052 2,101 2,098 2.84 2,158 368M 772B
1405/07/19 2,047 1,987 2,047 2,040 2.62 4,052 847M 2T
1405/07/18 1,988 1,988 1,988 1,988 2.95 248 43M 85B
1405/07/13 1,931 1,931 1,931 1,931 (2.96) 549 108M 209B
1405/07/12 1,986 1,986 2,026 1,990 (2.78) 2,087 338M 673B
1405/07/11 2,052 2,037 2,095 2,047 (2.48) 1,224 211M 432B
1405/07/08 2,015 1,996 2,117 2,099 2.09 3,756 658M 1T
1405/07/07 2,130 2,034 2,130 2,056 (1.91) 3,850 478M 983B
1405/07/06 2,096 2,068 2,096 2,096 3.00 1,777 369M 774B
1405/07/05 1,991 1,991 2,113 2,035 (0.83) 4,500 746M 2T
1405/07/04 2,065 2,049 2,100 2,052 (2.84) 416 83M 171B
1405/07/01 2,120 2,107 2,200 2,112 (2.76) 3,156 676M 1T
1405/06/31 2,266 2,134 2,266 2,172 (1.27) 2,366 474M 1T
1405/06/30 2,201 2,160 2,201 2,200 2.95 3,476 771M 2T
1405/06/29 2,100 2,035 2,159 2,137 1.91 7,596 2B 4T
1405/06/28 2,097 2,097 2,097 2,097 3.00 708 214M 450B
1405/06/24 2,036 2,036 2,036 2,036 2.98 280 35M 70B
1405/06/23 1,977 1,977 1,977 1,977 2.97 482 87M 172B
1405/06/22 1,920 1,920 1,920 1,920 2.95 281 23M 45B
1405/06/21 1,865 1,865 1,865 1,865 2.98 214 6M 12B
1405/06/18 1,811 1,811 1,811 1,811 2.96 310 33M 59B
1405/06/17 1,759 1,759 1,759 1,759 2.99 231 18M 32B
1405/06/16 1,708 1,700 1,708 1,708 2.95 844 163M 278B
1405/06/15 1,673 1,623 1,718 1,659 (0.84) 4,443 768M 1T
1405/06/14 1,679 1,590 1,679 1,673 2.58 2,746 553M 924B
1405/06/11 1,580 1,571 1,646 1,631 2.00 3,026 678M 1T
1405/06/10 1,608 1,521 1,608 1,599 2.37 3,825 1B 2T
1405/06/09 1,568 1,568 1,568 1,562 2.56 762 81M 127B
1405/06/08 1,557 1,557 1,557 1,523 0.73 392 23M 36B
1405/06/07 1,557 1,557 1,557 1,523 0.73 392 23M 36B
1405/06/04 1,512 1,512 1,512 1,512 3.00 300 23M 35B
1405/06/03 1,468 1,468 1,468 1,468 2.95 240 25M 36B
1405/06/02 1,426 1,426 1,426 1,426 2.96 300 40M 57B
1405/06/01 1,385 1,385 1,385 1,385 2.97 330 36M 50B
1405/05/31 1,345 1,345 1,345 1,345 2.99 268 24M 33B
1405/05/28 1,309 1,280 1,309 1,306 2.75 670 116M 151B
1405/05/27 1,271 1,247 1,271 1,271 3.00 1,457 344M 437B
1405/05/26 1,230 1,202 1,236 1,234 2.83 973 183M 226B
1405/05/25 1,142 1,142 1,202 1,200 2.83 1,036 205M 247B
1405/05/24 1,186 1,156 1,209 1,167 (2.02) 991 119M 139B
1405/05/21 1,194 1,171 1,202 1,191 2.06 1,063 168M 200B
1405/05/20 1,194 1,171 1,202 1,191 2.06 1,063 168M 200B
1405/05/19 1,155 1,127 1,171 1,167 2.64 768 129M 151B
1405/05/18 1,171 1,103 1,171 1,137 0.0 1,362 219M 249B
1405/05/17 1,137 1,137 1,137 1,137 2.99 218 33M 38B
1405/05/14 1,104 1,104 1,104 1,104 2.99 270 48M 53B
1405/05/13 1,072 1,072 1,072 1,072 2.98 298 55M 59B
1405/05/12 1,072 1,072 1,072 1,072 2.98 298 55M 59B
1405/05/11 1,042 1,022 1,042 1,041 2.87 694 116M 120B
1405/05/10 1,014 1,006 1,050 1,012 (2.41) 1,221 194M 197B
1405/05/07 1,036 1,036 1,050 1,037 (2.9) 924 186M 193B
1405/05/06 1,068 1,055 1,068 1,068 2.99 519 97M 104B
1405/05/05 1,046 1,019 1,048 1,037 1.87 339 55M 57B
1405/05/04 1,018 1,005 1,018 1,018 2.93 545 138M 140B
1405/05/03 1,013 975 1,035 989 (1.59) 1,412 251M 248B
1405/04/31 1,004 1,004 1,031 1,005 (2.9) 395 109M 110B
1405/04/23 1,035 1,035 1,035 1,035 (3.0) 442 127M 132B
1405/04/22 1,067 1,067 1,067 1,067 (3.0) 37 6M 6B
1405/04/21 1,100 1,100 1,100 1,100 (2.91) 15 1M 2B
1405/04/20 1,133 1,133 1,150 1,133 (3.0) 258 75M 85B
1405/04/17 1,161 1,161 1,216 1,168 (2.34) 1,525 280M 328B
1405/04/16 1,196 1,184 1,196 1,196 2.93 582 101M 121B
1405/04/15 1,162 1,115 1,164 1,162 2.74 1,204 194M 225B
1405/04/14 1,162 1,115 1,164 1,162 2.74 1,204 194M 225B
1405/04/13 1,162 1,115 1,164 1,162 2.74 1,204 194M 225B
1405/04/10 1,162 1,115 1,164 1,162 2.74 1,204 194M 225B
1405/04/09 1,131 1,116 1,131 1,131 2.91 1,007 215M 244B
1405/04/08 1,097 1,097 1,124 1,099 (2.74) 1,432 331M 364B
1405/04/07 1,108 1,108 1,128 1,130 (1.05) 194 34M 38B
1405/04/06 1,166 1,111 1,166 1,142 0.79 1,550 224M 255B
1405/04/03 1,140 1,140 1,140 1,133 2.35 528 77M 88B
1405/04/01 1,117 1,068 1,117 1,107 2.03 1,622 213M 235B
1405/03/31 1,111 1,047 1,111 1,085 0.56 2,690 405M 440B
1405/03/30 1,104 1,104 1,104 1,079 0.65 197 23M 25B
1405/03/27 1,051 1,036 1,082 1,072 2.00 1,322 180M 193B
1405/03/26 1,051 1,041 1,051 1,051 2.94 1,484 317M 333B
1405/03/25 1,043 1,043 1,043 1,021 0.79 232 26M 27B
1405/03/24 1,013 1,013 1,013 1,013 2.95 527 102M 104B
1405/03/23 1,002 1,002 1,002 984 1.13 239 40M 40B
1405/03/20 969 925 980 973 2.21 856 131M 127B
1405/03/19 952 952 952 952 2.92 259 42M 40B
1405/03/18 925 925 925 925 (2.94) 130 30M 28B
1405/03/17 953 953 953 953 2.92 170 15M 14B
1405/03/16 893 888 942 926 1.20 1,338 223M 207B
1405/03/13 935 906 948 915 (1.93) 1,418 254M 232B
1405/03/12 935 920 935 933 2.75 1,648 314M 293B
1405/03/11 908 886 908 908 2.95 1,344 317M 287B
1405/03/10 882 882 882 882 2.92 136 25M 22B
1405/03/09 857 857 857 857 2.88 25 1M 1B
1405/03/06 837 813 837 833 2.46 397 75M 62B
1405/03/05 837 813 837 833 2.46 397 75M 62B
1405/03/04 813 813 813 813 2.91 213 44M 36B
1405/03/03 790 790 790 790 3.00 56 2M 2B
1405/03/02 767 767 767 767 2.95 146 18M 13B
1405/02/30 734 728 770 745 (0.67) 1,117 219M 163B
1404/12/06 737 737 772 750 (1.19) 697 109M 82B
1404/12/05 760 758 776 759 (2.82) 479 79M 60B
1404/12/04 795 755 795 781 1.17 733 105M 82B
1404/12/03 772 772 772 772 (2.89) 76 16M 13B
1404/12/02 795 795 795 795 (2.93) 53 12M 10B
1404/11/29 849 809 849 819 (1.8) 447 67M 55B
1404/11/28 836 814 836 834 2.71 841 136M 113B
1404/11/27 780 774 814 812 2.65 940 163M 132B
1404/11/26 795 791 815 791 (2.94) 139 31M 24B
1404/11/20 815 815 820 815 (2.98) 533 107M 87B
1404/11/19 869 819 869 840 (0.47) 817 135M 113B
1404/11/18 844 844 844 844 2.93 259 32M 27B
1404/11/14 837 806 844 820 (0.97) 638 88M 72B
1404/11/13 829 817 829 828 2.86 765 145M 120B
1404/11/12 781 781 819 805 1.13 1,192 224M 180B
1404/11/11 796 796 808 796 (2.93) 658 160M 127B
1404/11/08 800 800 822 820 2.63 1,769 323M 265B
1404/11/07 799 799 814 799 (2.92) 1,003 261M 209B
1404/11/06 823 823 823 823 (2.95) 35 6M 5B
1404/11/05 848 848 848 848 (2.97) 50 12M 10B
1404/11/04 902 864 902 874 (1.8) 459 92M 80B
1404/11/01 890 890 890 890 2.89 850 179M 159B
1404/10/30 860 855 865 865 2.98 558 119M 103B
1404/10/29 840 831 840 840 2.94 1,794 382M 321B
1404/10/28 816 801 816 816 2.90 663 123M 100B
1404/10/24 814 790 814 793 (2.58) 1,369 243M 193B
1404/10/23 802 802 815 814 2.78 1,230 251M 204B
1404/10/22 788 769 795 792 2.59 1,011 137M 109B
1404/10/21 770 768 801 772 (2.4) 1,477 287M 222B
1404/10/20 790 790 808 791 (2.83) 835 191M 151B
1404/10/17 840 813 841 814 (2.86) 1,068 187M 152B
1404/10/16 828 828 839 838 2.82 876 121M 101B
1404/10/15 790 790 828 815 1.37 1,498 256M 208B
1404/10/14 804 804 807 804 (2.9) 463 97M 78B
1404/10/10 826 826 845 828 (2.7) 1,741 297M 246B
1404/10/09 851 851 851 851 (2.96) 100 29M 25B
1404/10/08 903 876 903 877 (2.88) 1,158 221M 193B
1404/10/07 890 881 926 903 (0.55) 1,936 298M 269B
1404/10/06 924 882 924 908 1.11 1,612 216M 196B
1404/10/03 890 883 898 898 2.98 1,175 211M 190B
1404/10/02 867 852 886 872 0.58 1,359 169M 148B
1404/10/01 871 846 892 867 (0.46) 1,693 223M 194B
1404/09/30 871 856 899 871 (0.34) 1,510 201M 175B
1404/09/29 850 850 875 874 2.82 1,150 159M 139B
1404/09/26 839 837 874 850 (1.39) 1,031 137M 116B
1404/09/25 884 839 889 862 (0.23) 1,705 267M 231B
1404/09/24 842 842 867 864 2.61 1,036 151M 130B
1404/09/23 840 808 856 842 1.20 1,899 266M 224B
1404/09/22 829 811 832 832 2.97 558 74M 61B
1404/09/19 786 786 809 808 2.80 1,048 190M 154B
1404/09/18 773 768 786 786 2.88 1,034 168M 132B
1404/09/17 749 745 776 764 0.13 908 128M 98B
1404/09/16 785 754 792 763 (1.8) 1,195 200M 152B
1404/09/15 777 766 777 777 2.91 487 69M 53B
1404/09/11 729 729 766 755 1.48 935 125M 94B
1404/09/10 744 726 765 744 0.13 820 123M 91B
1404/09/09 745 741 760 743 (2.62) 974 142M 106B
1404/09/08 764 760 776 763 (2.55) 493 69M 52B
1404/09/05 809 776 811 783 (2.13) 942 153M 120B
1404/09/04 798 788 802 800 2.70 444 54M 43B
1404/09/02 752 752 782 779 2.50 718 89M 69B
1404/09/01 762 745 775 760 0.93 818 114M 87B
1404/08/28 768 740 768 753 (0.53) 696 103M 78B
1404/08/27 760 754 776 757 (2.57) 816 124M 94B
1404/08/26 805 766 805 777 (1.52) 1,169 168M 131B
1404/08/25 774 773 800 789 0.25 882 130M 102B
1404/08/24 792 785 818 787 (2.72) 1,877 324M 255B
1404/08/21 809 809 809 809 (2.88) 277 65M 53B
1404/08/20 833 833 833 833 (2.91) 33 7M 6B
1404/08/14 839 836 862 858 2.51 2,162 398M 341B
1404/08/13 839 818 839 837 2.70 2,875 619M 518B
1404/08/12 815 815 815 815 2.90 231 24M 20B
1404/08/11 759 759 799 792 2.06 639 87M 69B
1404/08/10 775 756 786 776 1.57 1,155 166M 129B
1404/08/07 758 740 779 764 0.79 1,016 159M 122B
1404/08/06 787 752 787 758 (2.19) 1,435 223M 169B
1404/08/05 768 757 783 775 1.84 1,008 139M 108B
1404/08/04 737 737 767 761 2.15 711 87M 66B
1404/08/03 744 737 758 745 (1.72) 687 103M 77B
1404/07/30 758 738 768 758 1.61 1,107 170M 128B
1404/07/29 746 743 776 746 (2.48) 887 154M 115B
1404/07/28 762 757 788 765 (1.92) 1,486 279M 214B
1404/07/27 782 765 782 780 2.63 1,779 321M 251B
1404/07/26 760 754 760 760 2.98 303 58M 44B
1404/07/23 722 722 749 738 1.37 560 94M 70B
1404/07/21 731 705 731 728 2.54 1,558 281M 205B
1404/07/20 708 700 710 710 2.90 388 65M 46B
1404/07/19 685 673 691 690 2.83 823 138M 95B
1404/07/16 676 660 686 671 (0.74) 901 141M 95B
1404/07/15 643 642 677 676 2.74 1,098 226M 152B
1404/07/14 660 650 678 658 (1.79) 1,115 209M 137B
1404/07/13 666 655 680 670 1.36 1,093 170M 114B
1404/07/12 660 647 662 661 2.80 610 98M 65B
1404/07/09 639 639 670 643 (2.28) 1,536 317M 204B
1404/07/08 669 652 672 658 (2.08) 827 147M 97B
1404/07/07 672 672 672 672 2.91 297 57M 38B
1404/07/06 653 653 653 653 3.00 327 54M 36B
1404/07/05 611 611 647 634 0.79 1,622 310M 197B
1404/07/02 624 624 624 629 (2.18) 223 34M 21B
1404/07/01 652 642 665 643 (2.72) 775 152M 98B
1404/06/31 666 657 693 661 (2.36) 2,222 335M 221B
1404/06/30 664 664 664 677 (1.02) 75 16M 11B
1404/06/29 667 667 667 684 (0.44) 39 8M 5B
1404/06/26 686 684 705 687 (2.55) 705 111M 76B
1404/06/25 707 704 719 705 (2.76) 683 126M 88B
1404/06/24 750 719 750 725 (2.16) 1,000 149M 108B
1404/06/23 719 719 742 741 2.77 1,005 168M 124B
1404/06/22 721 721 730 721 (2.96) 1,232 237M 171B
1404/06/18 768 730 769 743 (1.2) 2,003 316M 235B
1404/06/17 746 741 753 752 2.73 990 134M 100B
1404/06/16 705 699 738 732 2.09 2,037 318M 233B
1404/06/15 744 713 750 717 (2.45) 2,635 478M 343B
1404/06/12 723 722 757 735 (1.21) 4,884 960M 705B
1404/06/11 744 744 744 744 (2.87) 1,134 265M 197B
1404/06/09 751 751 751 766 (1.03) 91 16M 12B
1404/06/08 752 752 752 774 (0.13) 8 1M 801M
1404/06/05 759 759 759 775 (0.9) 57 14M 11B
1404/06/04 760 760 760 782 (0.13) 9 1M 1B
1404/06/03 760 760 760 783 0.0 5 343K 260M
1404/06/01 761 761 761 783 (0.13) 24 3M 2B
1404/05/29 762 762 762 784 (0.13) 19 2M 1B
1404/05/28 764 764 764 785 (0.25) 25 5M 3B
1404/05/27 772 772 772 787 (1.01) 88 16M 12B
1404/05/26 786 786 786 795 (1.85) 158 28M 22B
1404/05/25 787 787 787 810 (0.12) 19 2M 1B
1404/05/22 811 811 811 811 (4.92) 15 2M 2B
1404/05/21 828 828 828 853 0.0 2 400K 331M
1404/05/20 828 828 828 853 0.0 6 301K 249M
1404/05/19 830 830 830 853 (0.23) 20 4M 4B
1404/05/18 832 832 832 855 (0.23) 32 3M 3B
1404/05/15 832 832 832 857 0.0 9 664K 552M
1404/05/14 857 857 857 857 (4.99) 18 1M 1B
1404/05/13 876 876 876 902 (0.11) 17 2M 2B
1404/05/12 877 877 877 903 (0.11) 11 910K 798M
1404/05/11 878 878 878 904 (0.11) 8 912K 801M
1404/05/08 879 879 879 905 (0.11) 15 2M 2B
1404/05/07 882 882 882 906 (0.33) 16 4M 4B
1404/05/06 886 886 886 909 (0.44) 24 7M 7B
1404/04/25 893 893 893 913 (0.76) 66 12M 11B
1404/04/24 914 914 914 920 (2.34) 71 35M 32B
1404/04/23 917 917 917 942 (0.32) 30 5M 5B
1404/04/22 921 921 921 945 (0.42) 31 6M 6B
1404/04/21 928 928 928 949 (0.73) 56 12M 11B
1404/04/18 930 930 930 956 (0.21) 16 4M 4B
1404/04/17 933 933 933 958 (0.31) 23 5M 5B
1404/04/16 934 934 934 961 (0.1) 12 2M 2B
1404/04/10 937 937 937 962 (0.31) 13 5M 4B
1404/04/09 939 939 939 965 (0.31) 13 4M 4B
1404/04/08 940 940 940 968 (0.1) 15 2M 2B
1404/03/21 1,000 946 1,004 969 (0.62) 1,163 162M 157B
1404/03/20 980 968 1,009 975 (2.21) 1,127 148M 145B
1404/03/19 1,009 989 1,025 997 (2.16) 232 35M 35B
1404/03/18 1,011 1,011 1,069 1,019 (2.21) 1,305 225M 229B
1404/03/17 1,028 1,028 1,028 1,042 (1.61) 99 26M 26B
1404/03/13 1,061 1,058 1,070 1,059 (2.84) 428 73M 77B
1404/03/12 1,075 1,069 1,091 1,090 2.83 1,578 216M 236B
1404/03/11 1,090 1,052 1,090 1,060 (2.21) 1,470 153M 162B
1404/03/10 1,085 1,073 1,085 1,084 2.85 1,311 188M 204B
1404/03/07 1,025 1,025 1,057 1,054 2.63 1,347 162M 171B
1404/03/06 1,000 1,000 1,030 1,027 2.70 1,312 156M 160B
1404/03/05 995 995 1,020 1,000 (2.44) 1,477 221M 221B
1404/03/04 1,050 1,023 1,050 1,025 (2.75) 366 61M 62B
1404/03/03 1,051 1,041 1,095 1,054 (1.77) 2,505 333M 351B
1404/02/31 1,073 1,073 1,073 1,073 (2.98) 444 67M 72B
1404/02/30 1,133 1,067 1,133 1,106 0.55 4,992 734M 812B
1404/02/29 1,100 1,100 1,100 1,100 3.00 597 82M 90B
1404/02/28 1,068 1,068 1,068 1,068 2.99 362 45M 48B
1404/02/27 1,050 1,050 1,050 1,037 1.67 196 26M 27B
1404/02/24 1,010 980 1,022 1,020 2.72 2,353 333M 340B
1404/02/23 994 976 994 993 2.80 1,080 160M 159B
1404/02/22 979 979 979 966 1.58 254 25M 24B
1404/02/21 962 934 985 951 (1.14) 1,175 130M 123B
1404/02/20 980 941 980 962 (0.82) 1,692 228M 219B
1404/02/17 970 970 970 970 2.97 559 73M 71B
1404/02/16 956 956 956 942 1.40 153 22M 21B
1404/02/14 914 914 957 929 (1.38) 1,297 178M 166B
1404/02/13 934 934 934 942 (2.08) 179 32M 30B
1404/02/10 930 930 964 962 2.78 877 120M 115B
1404/02/09 900 900 946 936 1.85 1,259 157M 147B
1404/02/08 938 909 957 919 (1.92) 1,786 212M 195B
1404/02/07 937 937 956 937 (2.9) 1,609 135M 127B
1404/02/06 988 941 988 965 0.52 2,209 162M 156B
1404/02/03 956 923 978 960 1.05 3,191 248M 238B
1404/02/02 950 926 950 950 2.93 3,504 291M 277B
1404/02/01 923 923 923 923 2.90 609 50M 46B
1404/01/31 916 916 916 897 0.79 218 12M 11B
1404/01/30 890 890 890 890 2.89 593 45M 40B
1404/01/27 854 842 867 865 2.73 985 72M 62B
1404/01/26 842 830 842 842 2.93 3,015 264M 222B
1404/01/25 830 830 830 818 1.49 326 24M 20B
1404/01/24 812 812 812 806 2.15 227 34M 28B
1404/01/23 787 777 793 789 2.47 879 68M 53B
1404/01/20 773 752 773 770 2.53 927 71M 55B
1404/01/19 765 765 765 751 1.08 268 17M 13B
1404/01/18 746 742 755 743 (2.75) 829 65M 48B
1404/01/17 771 762 785 764 (2.68) 1,343 112M 86B
1404/01/16 777 775 797 785 (0.25) 505 32M 25B
1404/01/10 749 749 792 787 2.34 932 69M 55B
1404/01/09 781 758 781 769 (1.16) 762 52M 40B
1404/01/06 790 769 790 778 1.43 742 50M 39B
1404/01/05 777 770 778 767 1.46 367 23M 18B
1403/12/28 755 755 771 756 (2.83) 880 69M 52B
1403/12/27 798 763 798 778 (0.77) 850 62M 48B
1403/12/26 785 768 785 784 2.75 1,576 125M 98B
1403/12/25 766 766 768 763 2.28 550 36M 28B
1403/12/22 723 723 751 746 2.19 903 63M 47B
1403/12/21 749 728 750 730 (2.67) 1,450 110M 80B
1403/12/20 748 737 771 750 0.13 1,028 59M 44B
1403/12/19 749 749 753 749 (2.98) 1,155 82M 61B
1403/12/18 808 769 808 772 (2.53) 1,372 105M 81B
1403/12/15 793 780 815 792 (1.49) 886 61M 48B
1403/12/14 802 795 838 804 (1.83) 1,465 114M 92B
1403/12/13 805 805 805 819 (1.21) 242 19M 16B
1403/12/12 827 815 842 829 0.36 992 64M 53B
1403/12/11 837 810 858 826 (1.08) 1,932 143M 118B
1403/12/08 838 814 838 835 2.58 1,614 120M 100B
1403/12/07 814 807 814 814 2.91 1,142 81M 66B
1403/12/06 806 806 806 791 1.02 289 15M 12B
1403/12/05 787 787 792 783 1.82 450 27M 22B
1403/12/04 778 762 788 769 (2.04) 1,236 86M 66B
1403/12/01 800 777 800 785 0.0 823 57M 45B
1403/11/30 798 778 799 785 (1.51) 904 60M 47B
1403/11/29 794 794 812 797 (2.57) 1,795 126M 101B
1403/11/28 803 803 803 818 (1.09) 184 18M 14B
1403/11/27 812 812 812 827 (1.19) 187 18M 14B
1403/11/23 831 831 854 837 (2.22) 517 37M 31B
1403/11/21 835 830 864 856 2.03 1,955 142M 122B
1403/11/17 860 830 860 839 (1.87) 1,104 76M 64B
1403/11/16 848 847 855 855 2.89 1,285 85M 73B
1403/11/15 830 813 850 831 (0.72) 1,189 72M 60B
1403/11/14 841 835 859 837 (2.67) 1,399 91M 76B
1403/11/13 862 851 880 860 (1.94) 469 32M 28B
1403/11/10 887 875 900 877 (2.77) 1,763 130M 114B
1403/11/08 908 898 918 902 (2.49) 970 68M 61B
1403/11/07 907 906 942 925 1.09 1,165 77M 71B
1403/11/06 940 906 950 915 (2.03) 1,510 96M 88B
1403/11/03 930 924 952 934 0.43 1,297 80M 75B
1403/11/02 930 927 949 930 (2.62) 2,164 153M 142B
1403/11/01 947 942 979 955 (1.65) 945 74M 71B
1403/10/30 965 965 994 971 (2.31) 477 37M 36B
1403/10/24 984 965 1,013 994 1.02 1,460 85M 85B
1403/10/23 984 984 1,002 984 (2.96) 1,813 137M 135B
1403/10/22 1,057 999 1,057 1,014 (1.46) 2,349 166M 169B
1403/10/19 1,012 1,012 1,034 1,029 2.49 1,857 115M 118B
1403/10/18 999 990 1,006 1,004 2.76 2,117 148M 149B
1403/10/17 975 961 988 977 (0.51) 1,265 77M 75B
1403/10/16 983 962 1,010 982 (0.71) 1,766 118M 116B
1403/10/15 993 971 997 989 2.17 1,804 116M 115B
1403/10/12 960 954 990 968 (1.12) 2,336 122M 118B
1403/10/11 982 974 1,003 979 (2.49) 1,409 101M 99B
1403/10/10 1,003 1,003 1,015 1,004 (2.81) 2,258 169M 170B
1403/10/09 1,050 1,029 1,073 1,033 (2.55) 2,078 164M 170B
1403/10/08 1,050 1,033 1,073 1,060 1.73 2,748 189M 200B
1403/10/05 1,059 1,006 1,061 1,042 1.07 3,806 273M 285B
1403/10/04 1,036 1,009 1,037 1,031 2.38 2,538 165M 170B
1403/10/03 970 957 1,012 1,007 2.44 2,667 184M 185B
1403/10/02 1,007 960 1,007 983 0.31 2,266 166M 163B
1403/10/01 980 980 980 980 2.94 812 61M 60B
1403/09/28 944 944 980 952 (2.16) 2,180 142M 135B
1403/09/27 987 970 988 973 (2.6) 1,224 88M 86B
1403/09/26 1,010 964 1,013 999 1.52 4,554 350M 350B
1403/09/25 984 977 984 984 2.93 2,808 231M 227B
1403/09/24 975 975 975 956 0.95 221 15M 14B
1403/09/20 991 938 991 947 (1.97) 2,781 205M 194B
1403/09/19 952 952 966 966 2.99 1,146 86M 83B
1403/09/18 934 934 964 938 (2.49) 1,985 143M 134B
1403/09/17 982 959 982 962 (2.63) 1,690 127M 122B
1403/09/14 950 949 999 988 1.86 3,087 221M 218B
1403/09/13 980 941 980 970 1.89 4,032 311M 302B
1403/09/12 954 954 954 952 2.70 643 42M 40B
1403/09/11 896 896 945 927 0.43 1,893 140M 129B
1403/09/10 938 890 942 923 0.87 2,837 207M 191B
1403/09/07 893 874 927 915 1.67 2,914 225M 205B
1403/09/06 922 870 922 900 0.45 4,531 360M 324B
1403/09/05 896 879 896 896 2.99 967 75M 67B
1403/09/04 870 866 870 870 2.96 1,455 118M 103B
1403/09/03 843 826 846 845 2.80 758 47M 40B
1403/08/30 797 784 831 822 1.86 2,654 204M 168B
1403/08/29 818 796 820 807 (1.59) 752 60M 48B
1403/08/27 836 788 836 820 0.99 2,867 251M 206B
1403/08/26 816 816 816 812 2.40 480 37M 30B
1403/08/23 771 754 795 793 2.72 1,094 78M 62B
1403/08/22 769 753 774 772 2.66 1,468 104M 80B
1403/08/21 752 741 752 752 2.87 1,555 117M 88B
1403/08/20 738 738 738 731 1.95 443 31M 23B
1403/08/19 690 690 719 717 2.58 624 47M 34B
1403/08/16 700 691 722 699 (1.83) 939 67M 47B
1403/08/15 748 706 748 712 (2.06) 1,486 112M 80B
1403/08/14 722 722 735 727 (2.28) 531 37M 27B
1403/08/13 727 727 728 744 (0.67) 141 11M 8B
1403/08/12 750 737 777 749 (1.32) 1,285 94M 70B
1403/08/09 757 757 778 759 (2.69) 1,939 148M 112B
1403/08/08 768 768 768 780 (1.39) 269 22M 17B
1403/08/07 833 788 833 791 (2.59) 1,951 161M 127B
1403/08/06 811 800 813 812 2.78 736 56M 45B
1403/08/05 761 761 807 790 0.77 3,910 325M 257B
1403/08/02 762 762 762 784 (0.13) 15 1M 954M
1403/08/01 763 763 763 785 (0.13) 30 2M 2B
1403/07/30 767 767 767 786 (0.51) 85 7M 5B
1403/07/29 771 771 771 790 (0.5) 85 8M 6B
1403/07/28 773 773 773 794 (0.25) 45 4M 3B
1403/07/25 796 796 796 796 (2.93) 528 50M 39B
1403/07/24 797 797 797 820 (0.12) 14 1M 980M
1403/07/23 799 799 799 821 (0.24) 51 4M 3B
1403/07/22 831 822 847 823 (2.83) 881 71M 58B
1403/07/21 847 847 860 847 (2.98) 2,001 176M 149B
1403/07/18 865 865 865 873 0.0 33 3M 2B
1403/07/17 865 865 865 873 0.0 22 2M 1B
1403/07/16 866 866 866 873 (0.11) 37 3M 3B
1403/07/15 866 866 866 874 0.0 4 350K 303M
1403/07/14 867 867 867 874 (0.11) 45 4M 4B
1403/07/11 867 867 867 875 0.0 9 470K 408M
1403/07/10 867 867 867 875 0.0 14 704K 610M
1403/07/09 868 868 868 875 (0.11) 85 8M 7B
1403/07/08 870 870 870 876 (0.23) 137 11M 10B
1403/07/07 870 870 870 878 0.0 39 3M 2B
1403/07/04 901 854 901 878 0.34 1,602 113M 100B
1403/07/03 869 858 877 875 2.70 1,121 83M 73B
1403/07/02 835 832 856 852 2.40 770 49M 42B
1403/07/01 828 827 847 832 1.09 766 50M 41B
1403/06/28 806 806 838 823 0.98 841 60M 50B
1403/06/27 793 793 816 815 2.77 928 69M 56B
1403/06/26 790 777 820 793 (1.0) 1,151 82M 65B
1403/06/25 805 800 810 801 (2.79) 594 47M 38B
1403/06/24 827 804 827 824 2.62 2,661 215M 177B
1403/06/21 797 787 807 803 2.42 535 39M 31B
1403/06/20 784 775 785 784 2.75 2,123 180M 141B
1403/06/19 730 730 763 763 2.97 1,644 142M 109B
1403/06/18 735 729 763 741 (1.33) 586 41M 30B
1403/06/17 731 731 765 751 0.67 587 35M 27B
1403/06/13 745 745 760 746 (1.84) 976 71M 53B
1403/06/11 769 742 769 760 0.80 1,198 95M 72B
1403/06/10 750 750 754 754 1.89 865 71M 54B
1403/06/07 727 727 740 740 1.93 640 45M 33B
1403/06/06 711 710 734 726 0.83 1,123 90M 66B
1403/06/05 739 716 739 720 (1.37) 926 71M 51B
1403/06/03 710 710 732 730 1.67 831 64M 46B
1403/05/31 718 718 721 718 (1.91) 1,015 89M 64B
1403/05/30 722 722 722 732 (0.54) 143 12M 8B
1403/05/29 743 733 745 736 (1.47) 514 39M 29B
1403/05/28 753 737 754 747 0.81 599 40M 30B
1403/05/27 740 733 743 741 1.65 1,005 73M 54B
1403/05/24 728 728 741 729 (0.82) 3,054 252M 184B
1403/05/23 728 728 728 735 0.0 15 1M 783M
1403/05/22 729 729 729 735 (0.14) 58 5M 4B
1403/05/21 729 729 729 736 0.0 53 3M 2B
1403/05/20 731 731 731 736 (0.27) 129 11M 8B
1403/05/16 731 731 731 738 0.0 31 2M 2B
1403/05/15 731 731 731 738 0.0 39 3M 2B
1403/05/14 733 733 733 738 (0.27) 154 13M 10B
1403/05/13 732 732 732 740 (1.86) 298 30M 22B
1403/05/10 743 743 743 754 (1.44) 289 23M 17B
1403/05/09 758 751 777 765 (0.65) 640 42M 32B
1403/05/08 770 761 779 770 1.45 1,398 100M 77B
1403/05/06 762 750 777 759 (1.04) 877 57M 44B
1403/05/03 767 757 779 767 (1.67) 900 64M 49B
1403/05/02 779 746 792 780 1.43 343 28M 22B
1403/04/23 780 767 790 769 (2.66) 1,240 86M 66B
1403/04/20 796 789 810 790 (2.83) 870 60M 48B
1403/04/19 812 802 828 813 (1.57) 649 44M 35B
1403/04/18 821 812 841 826 0.73 852 55M 46B
1403/04/17 821 812 821 820 2.76 2,526 213M 174B
1403/04/16 805 805 805 798 2.05 415 32M 25B
1403/04/13 790 772 790 782 (0.38) 958 76M 60B
1403/04/12 788 778 796 785 0.90 364 25M 20B
1403/04/10 771 768 771 778 (1.64) 364 27M 20B
1403/04/09 796 772 804 791 (0.5) 941 70M 55B
1403/04/06 796 779 796 795 1.79 983 80M 64B
1403/04/04 776 759 786 781 1.30 902 61M 48B
1403/04/03 776 770 780 771 (1.78) 1,526 116M 89B
1403/04/02 790 781 790 785 (1.38) 418 34M 26B
1403/03/30 795 795 805 796 (1.85) 1,946 149M 119B
1403/03/29 800 800 800 811 (0.61) 199 16M 12B
1403/03/27 810 810 810 816 (1.21) 307 29M 23B
1403/03/26 818 818 820 826 (0.96) 280 23M 19B
1403/03/23 842 834 842 834 (2.0) 751 61M 51B
1403/03/22 859 848 865 851 (1.62) 630 44M 38B
1403/03/21 869 855 875 865 0.70 824 50M 43B
1403/03/20 858 858 869 859 (1.83) 1,493 105M 90B
1403/03/19 864 863 869 875 (0.57) 202 14M 12B
1403/03/16 905 877 906 880 (1.57) 1,693 116M 102B
1403/03/13 897 892 914 894 (1.76) 950 55M 49B
1403/03/12 936 909 936 910 (1.83) 1,856 125M 113B
1403/03/09 926 913 927 927 1.98 980 68M 63B
1403/03/08 905 901 926 909 (1.09) 2,566 192M 174B
1403/03/07 911 911 911 919 (1.08) 312 25M 23B
1403/03/06 914 914 914 929 (0.32) 112 8M 7B
1403/03/05 945 922 945 932 (0.85) 368 23M 21B
1403/03/01 939 939 954 940 (1.88) 2,377 152M 143B
1403/02/30 969 957 970 958 (2.84) 1,034 75M 72B
1403/02/29 1,004 970 1,005 986 (0.3) 975 59M 58B
1403/02/26 991 978 1,005 989 (0.4) 835 53M 52B
1403/02/25 987 979 1,025 993 (0.7) 913 56M 55B
1403/02/24 1,020 998 1,031 1,000 (2.72) 2,093 144M 144B
1403/02/23 1,050 1,021 1,050 1,028 (0.48) 1,150 57M 58B
1403/02/22 1,021 1,021 1,055 1,033 (0.19) 1,007 53M 55B
1403/02/19 1,040 1,022 1,056 1,035 (1.05) 897 54M 56B
1403/02/18 1,060 1,038 1,060 1,046 (1.51) 886 57M 60B
1403/02/17 1,084 1,041 1,084 1,062 0.47 1,052 64M 68B
1403/02/16 1,040 1,040 1,066 1,057 2.13 1,464 92M 97B
1403/02/12 1,060 1,020 1,060 1,035 0.19 960 63M 65B
1403/02/11 1,056 1,026 1,058 1,033 (1.62) 1,031 64M 66B
1403/02/10 1,050 1,037 1,079 1,050 (0.57) 1,031 64M 67B
1403/02/09 1,070 1,053 1,070 1,056 (2.67) 888 55M 58B
1403/02/08 1,086 1,067 1,105 1,085 (0.09) 1,056 63M 69B
1403/02/05 1,091 1,074 1,096 1,086 (0.09) 202 13M 14B
1403/02/04 1,079 1,077 1,100 1,087 0.18 893 51M 56B
1403/02/03 1,084 1,069 1,100 1,085 1.50 1,022 55M 59B
1403/02/02 1,070 1,060 1,070 1,069 2.89 1,948 138M 148B
1403/02/01 1,039 1,039 1,039 1,039 2.97 514 32M 33B
1403/01/29 1,006 1,006 1,025 1,009 (0.69) 1,626 111M 112B
1403/01/28 1,016 1,016 1,019 1,016 (0.97) 900 76M 77B
1403/01/27 1,010 1,010 1,030 1,026 0.59 957 64M 66B
1403/01/26 1,020 1,020 1,020 1,020 (0.97) 179 17M 17B
1403/01/25 1,045 1,030 1,045 1,030 (2.92) 498 37M 38B
1403/01/21 1,065 1,046 1,073 1,061 0.09 810 45M 48B
1403/01/20 1,043 1,041 1,067 1,060 2.12 866 45M 48B
1403/01/19 1,031 1,028 1,067 1,038 (1.89) 1,212 68M 71B
1403/01/18 1,081 1,050 1,089 1,058 (2.22) 1,992 141M 149B
1403/01/15 1,089 1,070 1,104 1,082 (0.18) 1,027 58M 63B
1403/01/14 1,080 1,080 1,094 1,084 (2.61) 1,773 120M 130B
1403/01/11 1,114 1,101 1,134 1,113 (0.71) 985 58M 65B
1403/01/08 1,121 1,105 1,145 1,121 (0.88) 1,208 72M 81B
1403/01/07 1,133 1,120 1,150 1,131 (1.57) 1,108 65M 73B
1403/01/06 1,144 1,134 1,153 1,149 2.59 2,716 192M 221B
1403/01/05 1,117 1,100 1,122 1,120 2.75 1,344 89M 100B
1402/12/28 1,083 1,065 1,097 1,090 2.25 1,476 102M 111B
1402/12/27 1,057 1,051 1,079 1,066 1.52 1,220 76M 82B
1402/12/26 1,060 1,041 1,073 1,050 (2.14) 1,572 102M 108B
1402/12/23 1,071 1,058 1,099 1,073 (1.56) 1,888 126M 135B
1402/12/22 1,109 1,073 1,123 1,090 (0.27) 1,721 115M 126B
1402/12/21 1,055 1,055 1,101 1,093 2.25 3,875 284M 311B
1402/12/20 1,070 1,056 1,090 1,069 (1.47) 890 65M 69B
1402/12/16 1,096 1,080 1,105 1,085 (2.52) 1,826 108M 117B
1402/12/15 1,093 1,081 1,122 1,113 2.11 3,365 260M 289B
1402/12/14 1,089 1,072 1,114 1,090 0.55 2,363 149M 163B
1402/12/13 1,084 1,075 1,084 1,084 2.94 1,751 126M 137B
1402/12/12 1,050 1,024 1,057 1,053 2.53 1,442 98M 104B
1402/12/09 1,011 1,011 1,033 1,027 2.39 1,136 61M 62B
1402/12/08 1,008 986 1,020 1,003 (0.59) 1,149 68M 68B
1402/12/07 1,021 1,003 1,034 1,009 (2.42) 1,748 114M 115B
1402/12/05 1,057 1,027 1,057 1,034 (0.96) 1,011 52M 54B
1402/12/02 1,049 1,035 1,068 1,044 (1.42) 1,290 74M 77B
1402/12/01 1,048 1,048 1,064 1,059 (0.19) 497 29M 31B
1402/11/30 1,057 1,047 1,077 1,061 1.43 1,400 84M 89B
1402/11/29 1,027 1,027 1,062 1,046 0.48 1,074 58M 61B
1402/11/28 1,084 1,037 1,084 1,041 (2.62) 3,998 260M 271B
1402/11/25 1,082 1,063 1,090 1,069 (2.37) 1,891 127M 136B
1402/11/24 1,109 1,084 1,109 1,095 (0.27) 1,196 69M 76B
1402/11/23 1,120 1,089 1,120 1,098 (1.79) 1,418 93M 102B
1402/11/21 1,112 1,112 1,125 1,118 (0.45) 421 25M 27B
1402/11/18 1,127 1,112 1,136 1,123 (0.18) 769 36M 41B
1402/11/17 1,138 1,119 1,148 1,125 (0.44) 787 47M 53B
1402/11/16 1,123 1,111 1,138 1,130 0.53 958 49M 55B
1402/11/15 1,138 1,116 1,142 1,124 (0.79) 871 58M 65B
1402/11/14 1,125 1,116 1,142 1,133 1.61 1,296 67M 76B
1402/11/11 1,091 1,081 1,122 1,115 2.29 1,624 104M 116B
1402/11/10 1,090 1,079 1,110 1,090 (1.27) 1,803 118M 129B
1402/11/09 1,113 1,095 1,126 1,104 (0.99) 2,180 147M 162B
1402/11/08 1,121 1,097 1,140 1,115 (1.06) 676 41M 46B
1402/11/07 1,110 1,110 1,140 1,127 1.81 990 53M 60B
1402/11/04 1,110 1,098 1,130 1,107 0.73 1,075 61M 67B
1402/11/03 1,120 1,096 1,134 1,099 (2.66) 2,230 150M 165B
1402/11/02 1,140 1,113 1,157 1,129 (1.22) 1,351 76M 86B
1402/11/01 1,145 1,131 1,155 1,143 (1.89) 1,436 84M 96B
1402/10/30 1,179 1,155 1,199 1,165 (2.1) 1,503 98M 114B
1402/10/27 1,180 1,180 1,201 1,190 (0.17) 1,425 98M 117B
1402/10/26 1,187 1,185 1,209 1,192 (1.81) 1,311 77M 91B
1402/10/25 1,224 1,202 1,235 1,214 (2.02) 1,750 100M 122B
1402/10/24 1,220 1,220 1,250 1,239 0.41 1,614 88M 109B
1402/10/23 1,254 1,218 1,254 1,234 (0.24) 521 29M 36B
1402/10/20 1,213 1,213 1,246 1,237 2.23 1,700 99M 123B
1402/10/19 1,210 1,193 1,217 1,210 (0.17) 1,206 71M 86B
1402/10/18 1,225 1,209 1,228 1,212 (2.73) 2,220 150M 182B
1402/10/17 1,247 1,226 1,249 1,246 2.72 2,674 185M 230B
1402/10/16 1,190 1,182 1,226 1,213 1.85 986 63M 77B
1402/10/12 1,180 1,175 1,209 1,191 (0.42) 1,203 73M 87B
1402/10/11 1,190 1,180 1,213 1,196 (1.08) 1,282 75M 90B
1402/10/10 1,203 1,190 1,230 1,209 (0.33) 1,233 65M 78B
1402/10/09 1,200 1,200 1,229 1,213 1.59 1,335 69M 84B
1402/10/06 1,175 1,173 1,210 1,194 (0.58) 1,612 87M 104B
1402/10/05 1,218 1,196 1,219 1,201 (2.52) 2,175 131M 157B
1402/10/04 1,225 1,220 1,249 1,232 (1.04) 1,436 79M 97B
1402/10/03 1,240 1,228 1,266 1,245 (1.03) 1,119 56M 70B
1402/10/02 1,257 1,244 1,267 1,258 0.40 1,285 75M 95B
1402/09/29 1,240 1,232 1,277 1,253 (0.95) 1,418 71M 88B
1402/09/28 1,299 1,240 1,299 1,265 (1.02) 1,485 77M 98B
1402/09/27 1,257 1,237 1,283 1,278 2.57 2,553 149M 190B
1402/09/25 1,235 1,205 1,268 1,246 1.14 1,643 87M 109B
1402/09/22 1,244 1,229 1,246 1,232 (2.69) 794 47M 57B
1402/09/21 1,255 1,254 1,277 1,266 (0.39) 193 12M 15B
1402/09/20 1,261 1,256 1,290 1,271 0.95 1,305 73M 92B
1402/09/19 1,250 1,235 1,274 1,259 (0.94) 2,047 123M 154B
1402/09/18 1,280 1,269 1,295 1,271 (2.83) 2,023 130M 166B
1402/09/15 1,322 1,271 1,326 1,308 1.55 4,119 231M 302B
1402/09/14 1,258 1,241 1,294 1,288 2.47 2,113 112M 144B
1402/09/13 1,258 1,236 1,258 1,257 2.86 4,763 349M 438B
1402/09/12 1,190 1,190 1,226 1,222 2.60 2,716 195M 239B
1402/09/11 1,191 1,190 1,191 1,191 2.94 2,253 175M 209B
1402/09/08 1,157 1,157 1,157 1,157 2.94 258 21M 25B
1402/09/07 1,111 1,111 1,144 1,124 (0.35) 1,330 82M 93B
1402/09/06 1,129 1,111 1,143 1,128 0.45 1,093 65M 74B
1402/09/05 1,115 1,110 1,136 1,123 0.72 1,353 80M 90B
1402/09/04 1,115 1,101 1,135 1,115 (0.45) 1,309 81M 91B
1402/09/01 1,120 1,107 1,136 1,120 0.27 1,153 64M 72B
1402/08/30 1,122 1,101 1,129 1,117 0.0 1,320 76M 85B
1402/08/29 1,123 1,108 1,138 1,117 (2.19) 1,599 94M 105B
1402/08/28 1,131 1,125 1,171 1,142 (0.87) 1,760 117M 133B
1402/08/27 1,172 1,149 1,172 1,152 (2.7) 334 26M 30B
1402/08/22 1,170 1,161 1,199 1,184 0.94 1,637 87M 103B
1402/08/21 1,163 1,156 1,187 1,173 (1.01) 1,568 86M 101B
1402/08/20 1,197 1,161 1,197 1,185 1.89 2,978 197M 233B
1402/08/17 1,163 1,147 1,163 1,163 2.92 2,166 165M 192B
1402/08/16 1,108 1,108 1,136 1,130 2.45 1,832 123M 139B
1402/08/15 1,086 1,078 1,115 1,103 0.36 1,530 87M 96B
1402/08/14 1,111 1,082 1,114 1,099 0.27 1,263 71M 78B
1402/08/13 1,096 1,069 1,101 1,096 2.53 2,039 117M 128B
1402/08/10 1,072 1,069 1,080 1,069 (2.99) 1,573 104M 112B
1402/08/09 1,112 1,094 1,123 1,102 (2.22) 1,674 98M 108B
1402/08/08 1,155 1,102 1,155 1,127 0.45 1,544 105M 118B
1402/07/30 1,120 1,111 1,135 1,122 (0.09) 1,049 57M 64B
1402/07/29 1,113 1,110 1,140 1,123 0.81 1,185 61M 68B
1402/07/26 1,113 1,113 1,125 1,114 (2.88) 629 45M 50B
1402/07/25 1,142 1,130 1,165 1,147 (0.17) 1,113 63M 72B
1402/07/24 1,128 1,128 1,161 1,149 1.86 1,620 104M 119B
1402/07/23 1,128 1,113 1,157 1,128 (0.88) 1,386 87M 99B
1402/07/22 1,153 1,135 1,157 1,138 (2.74) 2,000 130M 148B
1402/07/19 1,192 1,152 1,193 1,170 (0.17) 995 52M 61B
1402/07/18 1,168 1,152 1,189 1,172 1.03 1,116 62M 72B
1402/07/17 1,151 1,151 1,190 1,160 (2.19) 2,281 144M 166B
1402/07/16 1,189 1,186 1,199 1,186 (2.95) 741 66M 78B
1402/07/15 1,260 1,211 1,260 1,222 (2.08) 1,809 111M 136B
1402/07/12 1,233 1,225 1,249 1,248 2.89 2,646 173M 216B
1402/07/10 1,178 1,178 1,224 1,213 2.02 1,694 102M 123B
1402/07/09 1,194 1,178 1,207 1,189 (0.42) 1,469 82M 97B
1402/07/08 1,230 1,180 1,230 1,194 (1.49) 1,467 78M 93B
1402/07/05 1,200 1,200 1,230 1,212 0.58 1,309 62M 76B
1402/07/04 1,196 1,190 1,222 1,205 (0.9) 1,575 80M 96B
1402/07/03 1,249 1,204 1,250 1,216 (2.01) 1,685 88M 107B
1402/07/01 1,241 1,223 1,249 1,241 0.73 331 20M 25B
1402/06/27 1,248 1,220 1,250 1,232 0.16 1,154 66M 82B
1402/06/26 1,235 1,222 1,253 1,230 0.82 1,496 85M 105B
1402/06/22 1,226 1,211 1,240 1,220 (0.49) 1,182 58M 71B
1402/06/21 1,229 1,210 1,249 1,226 (0.49) 1,471 81M 99B
1402/06/20 1,242 1,218 1,266 1,232 (0.81) 1,515 92M 113B
1402/06/19 1,258 1,226 1,261 1,242 (1.35) 1,289 73M 90B
1402/06/18 1,300 1,258 1,300 1,259 (2.85) 1,614 109M 137B
1402/06/14 1,308 1,275 1,328 1,296 0.47 1,994 112M 145B
1402/06/13 1,260 1,242 1,313 1,290 1.10 1,333 66M 85B
1402/06/12 1,272 1,259 1,304 1,276 (1.39) 1,375 70M 90B
1402/06/11 1,323 1,288 1,336 1,294 (2.49) 2,269 140M 181B
1402/06/08 1,290 1,280 1,346 1,327 1.53 1,735 81M 108B
1402/06/07 1,290 1,270 1,312 1,307 2.59 2,542 142M 186B
1402/06/06 1,271 1,241 1,278 1,274 2.66 2,881 169M 216B
1402/06/05 1,241 1,221 1,241 1,241 2.99 2,030 157M 195B
1402/06/04 1,205 1,190 1,205 1,205 2.99 881 57M 69B
1402/06/01 1,137 1,134 1,200 1,170 0.34 2,136 124M 145B
1402/05/31 1,171 1,163 1,196 1,166 (2.67) 831 46M 54B
1402/05/30 1,214 1,184 1,243 1,198 (1.8) 1,752 88M 105B
1402/05/29 1,203 1,203 1,244 1,220 (0.97) 1,551 80M 97B
1402/05/28 1,250 1,226 1,278 1,232 (2.45) 1,574 86M 106B
1402/05/25 1,271 1,245 1,293 1,263 (0.71) 1,347 54M 69B
1402/05/24 1,276 1,271 1,298 1,272 (2.9) 1,789 108M 138B
1402/05/23 1,295 1,275 1,326 1,310 1.71 1,917 99M 130B
1402/05/22 1,281 1,281 1,312 1,288 (2.42) 2,649 170M 219B
1402/05/21 1,330 1,318 1,341 1,320 (2.8) 375 22M 29B
1402/05/18 1,363 1,341 1,387 1,358 (0.29) 1,219 60M 82B
1402/05/17 1,361 1,355 1,399 1,362 (2.44) 2,107 120M 163B
1402/05/16 1,379 1,366 1,412 1,396 1.82 2,422 137M 192B
1402/05/15 1,385 1,352 1,400 1,371 (0.94) 1,902 91M 124B
1402/05/14 1,369 1,361 1,385 1,384 2.90 1,708 101M 139B
1402/05/10 1,357 1,328 1,375 1,345 0.15 2,262 115M 154B
1402/05/09 1,344 1,339 1,369 1,343 (2.68) 5,077 304M 409B
1402/05/08 1,390 1,378 1,400 1,380 (2.82) 1,075 71M 98B
1402/05/07 1,460 1,413 1,469 1,420 (2.47) 2,747 146M 208B
1402/05/04 1,489 1,450 1,493 1,456 (2.54) 4,403 252M 367B
1402/05/03 1,500 1,479 1,530 1,494 (1.97) 4,867 301M 450B
1402/05/02 1,524 1,524 1,524 1,524 (2.99) 85 5M 7B
1402/04/21 1,572 1,571 1,579 1,571 (2.96) 1,517 61M 96B
1402/04/20 1,617 1,617 1,640 1,619 (2.82) 1,495 65M 106B
1402/04/19 1,672 1,661 1,700 1,666 (2.69) 2,210 87M 145B
1402/04/18 1,680 1,645 1,734 1,712 1.66 5,527 209M 357B
1402/04/17 1,630 1,630 1,694 1,684 2.37 4,858 202M 340B
1402/04/14 1,606 1,606 1,668 1,645 0.98 2,710 94M 155B
1402/04/13 1,619 1,592 1,653 1,629 1.50 3,294 128M 209B
1402/04/12 1,599 1,581 1,630 1,605 0.69 2,874 99M 159B
1402/04/11 1,532 1,532 1,603 1,594 2.38 4,614 176M 280B
1402/04/10 1,600 1,543 1,611 1,557 (2.08) 4,608 167M 259B
1402/04/07 1,591 1,577 1,625 1,590 (2.15) 3,611 135M 214B
1402/04/06 1,683 1,615 1,683 1,625 (2.34) 4,000 162M 263B
1402/04/05 1,574 1,574 1,670 1,664 2.59 2,448 106M 177B
1402/03/30 1,580 1,569 1,645 1,622 1.50 5,314 193M 313B
1402/03/29 1,594 1,594 1,628 1,598 (2.74) 7,140 301M 481B
1402/03/28 1,690 1,640 1,690 1,643 (2.78) 4,853 183M 300B
1402/03/27 1,665 1,650 1,707 1,690 1.93 6,331 228M 385B
1402/03/24 1,690 1,623 1,694 1,658 (0.06) 4,195 157M 261B
1402/03/23 1,710 1,649 1,710 1,659 (2.35) 6,332 241M 400B
1402/03/22 1,727 1,690 1,770 1,699 (2.47) 6,670 266M 453B
1402/03/21 1,741 1,741 1,766 1,742 (2.9) 4,433 170M 295B
1402/03/20 1,797 1,794 1,798 1,794 (2.97) 631 28M 51B
1402/03/17 1,852 1,821 1,852 1,849 2.78 7,502 292M 540B
1402/03/16 1,809 1,745 1,827 1,799 1.41 5,533 193M 347B
1402/03/13 1,781 1,760 1,813 1,774 (2.21) 6,522 232M 412B
1402/03/10 1,880 1,804 1,880 1,814 (2.42) 6,159 245M 444B
1402/03/09 1,800 1,791 1,863 1,859 2.76 6,704 269M 500B
1402/03/08 1,830 1,802 1,855 1,809 (2.58) 11,379 425M 770B
1402/03/07 1,862 1,854 1,900 1,857 (2.83) 2,440 100M 186B
1402/03/06 1,960 1,906 1,960 1,911 (2.7) 6,599 253M 483B
1402/03/03 1,997 1,949 1,997 1,964 (2.24) 6,531 227M 447B
1402/03/02 2,000 1,961 2,049 2,009 0.85 8,107 302M 606B
1402/03/01 1,997 1,960 2,025 1,992 1.07 7,003 248M 495B
1402/02/31 1,996 1,960 2,015 1,971 (2.43) 11,224 412M 813B
1402/02/30 2,081 2,008 2,115 2,020 (2.42) 10,489 387M 781B
1402/02/27 2,063 2,063 2,102 2,070 (2.63) 20,891 813M 2T
1402/02/25 2,126 2,126 2,126 2,126 (2.97) 853 43M 91B
1402/02/20 2,261 2,154 2,270 2,191 (1.31) 3,428 141M 309B
1402/02/19 2,200 2,200 2,300 2,220 (2.12) 20,107 768M 2T
1402/02/18 2,270 2,262 2,310 2,268 (2.7) 3,357 135M 305B
1402/02/17 2,387 2,249 2,387 2,331 0.56 38,476 2B 4T
1402/02/16 2,318 2,318 2,318 2,318 2.98 1,424 42M 98B
1402/02/13 2,251 2,251 2,251 2,251 2.97 1,778 57M 129B
1402/02/12 2,186 2,180 2,186 2,186 2.97 3,417 140M 305B
1402/02/11 2,125 2,080 2,125 2,123 2.86 7,717 297M 630B
1402/02/10 2,034 2,026 2,093 2,064 1.52 13,668 521M 1T
1402/02/09 2,035 1,994 2,076 2,033 0.84 16,081 571M 1T
1402/02/06 1,965 1,914 2,028 2,016 2.39 22,565 871M 2T
1402/02/05 1,974 1,932 1,974 1,969 2.71 30,541 1B 3T
1402/02/04 1,917 1,917 1,917 1,917 2.95 1,981 68M 130B
1402/01/30 1,862 1,862 1,862 1,862 2.99 3,145 124M 231B
1402/01/29 1,808 1,786 1,808 1,808 2.96 3,271 134M 243B
1402/01/28 1,723 1,680 1,766 1,756 2.39 15,799 660M 1T
1402/01/27 1,709 1,675 1,755 1,715 6.46 18,096 758M 1T
1402/01/21 1,660 1,583 1,661 1,611 (1.23) 13,270 546M 880B
1402/01/20 1,610 1,594 1,673 1,631 (0.73) 19,203 769M 1T
1402/01/19 1,650 1,587 1,685 1,643 0.43 21,127 825M 1T
1402/01/16 1,610 1,562 1,658 1,636 5.96 16,481 708M 1T
1402/01/09 1,544 1,520 1,546 1,544 2.86 19,037 839M 1T
1402/01/08 1,501 1,500 1,501 1,501 2.95 7,016 314M 471B
1402/01/07 1,431 1,415 1,496 1,458 0.34 18,028 741M 1T
1402/01/06 1,481 1,451 1,489 1,453 (2.81) 2,185 96M 140B
1402/01/05 1,502 1,474 1,528 1,495 (0.07) 14,752 614M 917B
1401/12/28 1,504 1,471 1,519 1,496 (0.07) 12,630 490M 733B
1401/12/27 1,500 1,472 1,540 1,497 (0.6) 26,067 1B 2T
1401/12/24 1,529 1,501 1,546 1,506 (2.65) 15,204 636M 957B
1401/12/23 1,590 1,539 1,595 1,547 (2.46) 17,900 699M 1T
1401/12/22 1,560 1,551 1,589 1,586 2.79 26,141 1B 2T
1401/12/21 1,520 1,466 1,556 1,543 2.12 30,043 1B 2T
1401/12/20 1,494 1,470 1,513 1,511 2.86 31,157 1B 2T
1401/12/16 1,500 1,455 1,545 1,469 46.90 56,691 2B 4T
💹
بررسی بازارها
💯 پربازدیدترین خبـر‌ها
🔥 آخرین اخبار