یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      مجتمع پترو صنعت گامرون

      شگامرن(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 27,980 26,940 27,980 27,200 0.11 73 367K 10B
      1405/06/28 27,350 27,020 27,400 27,170 0.15 37 111K 3B
      1405/06/25 27,940 26,320 27,940 27,130 0.0 111 282K 8B
      1405/06/24 27,270 26,750 27,270 27,130 2.45 29 49K 1B
      1405/06/23 26,800 25,240 26,800 26,480 1.77 26 106K 3B
      1405/06/22 26,020 25,750 26,020 26,020 2.97 33 207K 5B
      1405/06/21 24,870 24,870 25,430 25,270 2.35 34 129K 3B
      1405/06/18 24,680 23,930 24,800 24,690 0.12 74 112K 3B
      1405/06/17 24,600 24,550 24,750 24,660 1.48 56 110K 3B
      1405/06/16 24,290 24,270 24,400 24,300 1.46 44 37K 891M
      1405/06/15 23,950 23,880 24,200 23,950 0.29 48 55K 1B
      1405/06/14 24,130 23,700 24,140 23,880 0.84 19 24K 565M
      1405/06/11 23,680 23,680 24,000 23,680 (2.99) 58 167K 4B
      1405/06/10 24,980 24,380 25,000 24,410 (2.87) 80 556K 14B
      1405/06/09 26,020 24,700 26,030 25,130 (1.3) 138 385K 10B
      1405/06/08 25,890 25,180 25,890 25,460 1.23 37 33K 846M
      1405/06/07 25,890 25,180 25,890 25,460 1.23 37 33K 846M
      1405/06/04 25,530 25,040 25,530 25,150 1.45 54 110K 3B
      1405/06/03 25,170 24,680 25,170 24,790 1.43 45 60K 1B
      1405/06/02 24,260 24,010 24,460 24,440 2.91 67 531K 13B
      1405/06/01 23,590 23,450 23,860 23,750 2.50 55 92K 2B
      1405/05/31 23,190 22,920 23,360 23,170 1.40 79 223K 5B
      1405/05/28 22,960 21,970 23,050 22,850 0.97 114 287K 7B
      1405/05/27 22,770 22,330 22,770 22,630 2.35 54 168K 4B
      1405/05/21 22,200 21,690 22,500 22,140 1.19 83 183K 4B
      1405/05/20 22,200 21,690 22,500 22,140 1.19 83 183K 4B
      1405/05/19 21,800 21,700 22,080 21,880 2.05 39 52K 1B
      1405/05/18 22,090 20,810 22,090 21,440 (0.05) 93 209K 4B
      1405/05/17 21,510 21,300 21,510 21,450 2.68 47 227K 5B
      1405/05/14 21,000 20,750 21,000 20,890 2.45 43 87K 2B
      1405/05/11 20,450 20,260 20,680 20,390 1.54 93 347K 7B
      1405/05/10 20,060 19,850 20,450 20,080 1.11 84 141K 3B
      1405/05/07 19,670 19,600 20,020 19,860 2.16 84 336K 7B
      1405/05/06 19,690 19,390 19,690 19,440 1.67 47 327K 6B
      1405/05/05 19,090 19,000 19,250 19,120 2.03 18 63K 1B
      1405/05/04 18,920 17,990 18,920 18,740 1.08 33 300K 6B
      1405/05/03 18,570 18,510 18,570 18,540 0.16 35 57K 1B
      1405/04/31 18,460 18,340 18,690 18,510 1.98 19 340K 6B
      1405/04/30 18,030 18,000 18,330 18,150 1.97 39 462K 8B
      1405/04/29 17,580 17,580 18,020 17,800 1.66 19 114K 2B
      1405/04/28 17,450 17,400 17,760 17,510 0.57 13 35K 619M
      1405/04/27 17,290 17,260 17,610 17,410 (1.14) 25 37K 651M
      1405/04/24 17,800 17,550 17,800 17,610 0.34 45 135K 2B
      1405/04/23 17,520 17,330 17,740 17,550 1.86 36 156K 3B
      1405/04/22 17,000 17,000 17,260 17,230 2.80 32 229K 4B
      1405/04/21 16,910 16,450 17,380 16,760 (1.12) 39 56K 935M
      1405/04/20 16,750 16,610 17,140 16,950 1.80 44 301K 5B
      1405/04/17 16,210 16,210 17,000 16,650 (0.36) 63 240K 4B
      1405/04/16 17,200 16,690 17,200 16,710 (2.85) 138 954K 16B
      1405/04/15 17,000 16,990 17,400 17,200 1.36 11 37K 644M
      1405/04/14 17,000 16,990 17,400 17,200 1.36 11 37K 644M
      1405/04/13 17,000 16,990 17,400 17,200 1.36 11 37K 644M
      1405/04/10 17,000 16,990 17,400 17,200 1.36 11 37K 644M
      1405/04/09 17,120 16,590 17,120 16,970 (0.18) 79 2M 30B
      1405/04/08 16,700 16,560 17,260 17,000 (0.35) 56 246K 4B
      1405/04/07 17,300 16,950 17,460 17,060 (2.35) 57 437K 7B
      1405/04/06 17,530 17,160 18,020 17,470 (1.24) 60 296K 5B
      1405/04/03 17,690 17,690 17,690 17,690 (2.96) 60 809K 14B
      1405/04/01 17,690 17,690 17,690 17,690 (2.96) 8 11K 196M
      1405/03/31 17,690 17,690 17,690 17,690 (2.96) 7 10K 183M
      1405/03/30 18,230 18,230 18,240 18,230 (2.98) 16 29K 538M
      1405/03/27 18,960 18,770 18,960 18,790 (2.89) 26 107K 2B
      1405/03/26 20,150 18,990 20,150 19,350 (1.12) 81 390K 8B
      1405/03/25 19,160 19,160 19,650 19,570 2.57 255 3M 54B
      1405/03/24 19,090 18,820 19,090 19,080 2.91 47 353K 7B
      1405/03/23 18,910 18,000 18,910 18,540 0.98 170 2M 30B
      1405/03/20 19,090 17,990 19,090 18,360 (0.97) 38 76K 1B
      1405/03/19 18,830 18,500 18,830 18,540 1.37 22 110K 2B
      1405/03/18 18,500 18,060 18,700 18,290 (1.72) 25 111K 2B
      1405/03/17 18,660 18,500 18,660 18,610 2.70 38 143K 3B
      1405/03/16 18,660 18,660 18,660 18,660 2.98 10 19K 358M
      1405/03/13 18,000 18,000 18,540 18,120 0.67 45 187K 3B
      1404/12/06 18,330 17,980 18,330 18,000 1.12 8 307K 6B
      1404/12/05 17,450 17,450 17,800 17,800 (1.0) 6 302K 5B
      1404/12/04 18,350 17,820 18,350 17,980 0.90 10 22K 392M
      1404/12/03 17,190 17,190 18,250 17,820 0.56 8 295K 5B
      1404/12/02 17,720 17,720 17,720 17,720 (2.9) 10 300K 5B
      1404/11/29 18,290 18,210 18,390 18,250 0.22 23 345K 6B
      1404/11/28 18,220 18,190 18,220 18,210 1.17 11 7K 125M
      1404/11/27 18,000 18,000 18,000 18,000 0.17 7 300K 5B
      1404/11/26 18,010 17,880 18,010 17,970 2.74 10 6K 108M
      1404/11/25 17,510 17,360 17,650 17,490 (0.06) 21 49K 853M
      1404/11/21 17,450 17,450 17,860 17,500 (2.67) 25 116K 2B
      1404/11/20 17,980 17,980 18,050 17,980 (2.97) 18 304K 5B
      1404/11/19 18,540 18,520 18,540 18,530 0.71 13 305K 6B
      1404/11/18 18,300 18,300 18,400 18,400 1.27 6 314K 6B
      1404/11/14 17,780 17,780 18,180 18,170 2.48 9 315K 6B
      1404/11/13 17,400 17,200 17,970 17,730 1.43 66 322K 6B
      1404/11/12 16,750 16,750 17,500 17,480 1.63 17 330K 6B
      1404/11/08 16,540 16,540 17,470 17,200 0.88 9 317K 5B
      1404/11/07 17,030 17,030 17,210 17,050 (2.85) 12 7K 115M
      1404/11/06 17,940 17,530 17,940 17,550 (2.88) 18 309K 5B
      1404/11/05 18,190 17,650 18,300 18,070 (0.66) 37 339K 6B
      1404/11/04 18,420 18,000 18,420 18,190 0.55 34 308K 6B
      1404/11/01 18,300 17,690 18,480 18,090 (0.71) 31 325K 6B
      1404/10/30 18,230 17,900 18,540 18,220 (0.05) 46 332K 6B
      1404/10/29 18,440 18,190 18,730 18,230 0.22 35 280K 5B
      1404/10/28 18,360 18,000 18,450 18,190 0.22 49 534K 10B
      1404/10/24 17,670 17,670 18,680 18,150 (0.27) 37 494K 9B
      1404/10/23 18,190 18,150 18,640 18,200 0.39 31 478K 9B
      1404/10/22 18,490 17,490 18,490 18,130 0.55 54 334K 6B
      1404/10/21 18,050 17,470 18,050 18,030 0.11 24 623K 11B
      1404/10/20 18,200 18,000 18,200 18,010 0.0 7 406K 7B
      1404/10/17 18,050 17,430 18,250 18,010 0.33 64 325K 6B
      1404/10/16 18,460 17,400 18,460 17,950 0.11 78 650K 12B
      1404/10/14 17,740 17,740 18,000 17,930 (1.91) 22 272K 5B
      1404/10/10 18,090 18,090 18,660 18,280 (1.93) 34 856K 16B
      1404/10/08 18,780 18,220 18,990 18,640 (0.75) 32 343K 6B
      1404/10/07 18,910 18,730 19,060 18,780 (0.69) 20 89K 2B
      1404/10/06 19,070 18,500 19,230 18,910 (0.84) 46 304K 6B
      1404/10/03 19,150 18,660 19,350 19,070 1.27 30 210K 4B
      1404/10/02 18,620 18,300 18,900 18,830 0.16 28 420K 8B
      1404/10/01 19,120 18,550 19,120 18,800 (1.67) 26 109K 2B
      1404/09/30 19,150 18,820 19,150 19,120 (0.16) 17 306K 6B
      1404/09/29 19,200 19,000 19,200 19,150 (0.16) 43 323K 6B
      1404/09/26 19,360 18,780 19,360 19,180 (0.93) 21 122K 2B
      1404/09/25 19,430 19,070 19,500 19,360 (0.36) 7 38K 728M
      1404/09/24 19,500 19,000 19,840 19,430 0.83 35 166K 3B
      1404/09/23 19,810 19,050 19,810 19,270 0.16 7 43K 822M
      1404/09/22 19,660 19,100 19,670 19,240 0.73 16 52K 1B
      1404/09/19 18,510 18,510 19,300 19,100 0.10 9 51K 967M
      1404/09/18 19,630 19,000 19,630 19,080 0.10 10 39K 743M
      1404/09/17 19,050 19,050 19,600 19,060 0.05 6 26K 490M
      1404/09/16 19,550 19,040 19,550 19,050 0.05 8 43K 812M
      1404/09/15 19,580 19,010 19,580 19,040 0.16 21 299K 6B
      1404/09/12 19,580 18,800 19,600 19,010 (0.16) 13 30K 571M
      1404/09/11 19,590 18,910 19,590 19,040 0.05 51 108K 2B
      1404/09/10 19,480 18,920 19,480 19,030 0.58 24 367K 7B
      1404/09/09 18,790 18,790 19,000 18,920 0.69 7 33K 629M
      1404/09/08 19,020 18,470 19,020 18,790 1.73 11 303K 6B
      1404/09/05 18,510 18,340 18,510 18,470 (0.22) 4 25K 462M
      1404/09/04 18,500 18,500 18,510 18,510 2.89 5 13K 240M
      1404/09/02 17,460 17,460 18,000 17,990 0.0 9 320K 6B
      1404/09/01 17,820 17,800 18,290 17,990 0.95 10 46K 832M
      1404/08/28 18,000 17,760 18,000 17,820 0.34 5 17K 306M
      1404/08/27 17,750 17,750 18,000 17,760 0.06 6 12K 217M
      1404/08/26 17,750 17,720 18,070 17,750 0.17 10 302K 5B
      1404/08/25 18,370 17,470 18,370 17,720 (1.61) 19 300K 5B
      1404/08/24 18,020 17,980 18,020 18,010 0.17 5 12K 210M
      1404/08/21 18,200 17,930 18,200 17,980 0.06 14 19K 348M
      1404/08/20 17,980 17,970 17,980 17,970 0.0 4 4K 63M
      1404/08/19 18,000 17,460 18,100 17,970 (0.17) 32 316K 6B
      1404/08/18 18,000 18,000 18,000 18,000 (2.76) 12 304K 5B
      1404/08/17 18,110 18,110 18,600 18,510 2.49 28 122K 2B
      1404/08/14 18,090 18,030 18,220 18,060 (0.88) 20 33K 596M
      1404/08/13 18,360 18,160 18,360 18,220 (1.51) 12 306K 6B
      1404/08/12 18,500 18,500 18,840 18,500 0.16 53 2M 42B
      1404/08/11 18,470 18,310 18,650 18,470 0.0 55 4M 70B
      1404/08/10 18,450 18,450 18,590 18,470 0.82 11 34K 624M
      1404/08/07 18,800 18,280 18,800 18,320 (2.76) 34 145K 3B
      1404/08/06 19,360 18,790 19,360 18,840 (2.53) 33 301K 6B
      1404/08/05 19,520 19,310 19,520 19,330 0.10 26 62K 1B
      1404/08/04 19,650 19,050 19,650 19,310 (0.57) 32 299K 6B
      1404/08/03 19,320 19,320 19,850 19,420 0.21 8 13K 245M
      1404/07/30 19,290 19,270 19,470 19,380 0.52 9 15K 292M
      1404/07/29 19,280 19,280 19,280 19,280 0.0 1 5K 96M
      1404/07/28 19,860 19,200 19,860 19,280 (1.58) 16 38K 734M
      1404/07/27 20,070 19,570 20,070 19,590 0.51 17 308K 6B
      1404/07/26 19,520 19,290 19,520 19,490 2.80 12 12K 238M
      1404/07/23 18,960 18,960 18,960 18,960 0.0 1 5K 95M
      1404/07/22 19,180 18,840 19,180 18,960 (0.73) 20 41K 785M
      1404/07/21 19,130 18,930 19,130 19,100 0.05 7 10K 198M
      1404/07/20 19,180 18,990 19,180 19,090 (0.42) 23 63K 1B
      1404/07/19 19,110 19,070 19,250 19,170 0.52 29 316K 6B
      1404/07/16 19,140 18,710 19,150 19,070 0.32 14 34K 647M
      1404/07/15 18,800 18,730 19,140 19,010 2.26 32 239K 5B
      1404/07/14 18,700 18,310 18,800 18,590 0.32 29 301K 6B
      1404/07/13 18,820 17,930 18,880 18,530 0.27 35 310K 6B
      1404/07/12 18,350 18,350 18,560 18,480 2.55 18 213K 4B
      1404/07/09 17,730 17,640 18,080 18,020 (0.33) 17 300K 5B
      1404/07/08 18,100 18,060 18,110 18,080 0.11 21 46K 834M
      1404/07/07 18,100 17,990 18,150 18,060 1.06 15 10K 188M
      1404/07/06 17,900 17,740 17,900 17,870 2.82 17 36K 640M
      1404/07/05 17,100 17,050 17,530 17,380 2.12 26 298K 5B
      1404/07/02 17,100 17,000 17,100 17,020 (0.87) 20 56K 956M
      1404/07/01 17,140 17,140 17,250 17,170 0.35 5 7K 120M
      1404/06/31 17,100 17,100 17,110 17,110 1.30 5 14K 241M
      1404/06/30 16,890 16,880 16,890 16,890 0.18 12 306K 5B
      1404/06/29 16,860 16,830 16,860 16,860 (2.82) 16 316K 5B
      1404/06/26 17,360 17,220 17,380 17,350 (0.69) 22 299K 5B
      1404/06/25 17,470 17,440 17,470 17,470 (0.46) 11 365K 6B
      1404/06/24 17,670 17,530 17,700 17,550 0.29 11 315K 6B
      1404/06/23 17,370 17,320 17,830 17,500 1.04 15 300K 5B
      1404/06/22 17,310 17,310 17,330 17,320 0.12 7 316K 5B
      1404/06/18 17,300 17,290 17,300 17,300 0.46 13 320K 6B
      1404/06/17 17,100 17,070 17,300 17,220 0.94 36 213K 4B
      1404/06/16 16,910 16,890 17,100 17,060 1.13 20 56K 951M
      1404/06/15 16,870 16,870 16,880 16,870 0.06 5 400K 7B
      1404/06/09 16,730 16,710 16,870 16,860 0.06 34 379K 6B
      1404/06/08 16,930 16,600 17,010 16,850 (1.06) 16 513K 9B
      1404/06/05 16,930 16,930 17,050 17,030 0.83 12 303K 5B
      1404/06/04 16,900 16,880 16,990 16,890 0.18 16 303K 5B
      1404/06/03 16,880 16,840 16,880 16,860 0.12 25 571K 10B
      1404/06/01 17,320 16,820 17,320 16,840 0.12 31 383K 6B
      1404/05/29 16,890 16,710 16,990 16,820 0.84 23 328K 6B
      1404/05/28 16,680 16,680 16,680 16,680 2.96 15 135K 2B
      1404/05/27 16,260 15,820 16,260 16,200 2.60 25 101K 2B
      1404/05/26 15,310 15,310 16,230 15,790 0.06 34 2M 29B
      1404/05/14 15,550 15,550 16,000 15,780 (1.56) 75 314K 5B
      1404/05/13 16,050 15,750 16,050 16,030 2.82 58 313K 5B
      1404/05/12 15,710 15,550 15,710 15,590 2.16 31 356K 6B
      1404/05/11 15,260 15,260 15,790 15,260 (2.99) 19 664K 10B
      1404/05/07 15,730 15,730 15,730 15,730 (2.96) 5 14K 226M
      1404/05/06 16,180 16,130 16,610 16,210 (2.47) 41 50K 815M
      1404/05/05 16,680 16,310 16,810 16,620 (1.13) 101 368K 6B
      1404/05/04 16,870 16,740 16,890 16,810 (0.36) 48 37K 625M
      1404/05/01 16,890 16,860 16,890 16,870 (0.12) 6 10K 177M
      1404/04/28 16,830 16,740 17,120 16,910 1.02 104 401K 7B
      1404/04/25 16,550 16,550 16,970 16,740 1.45 90 333K 6B
      1404/04/24 16,500 16,330 16,570 16,500 2.42 65 304K 5B
      1404/04/23 16,210 15,890 16,280 16,110 1.64 76 71K 1B
      1404/04/22 15,680 15,680 15,970 15,850 1.28 61 89K 1B
      1404/04/21 15,550 15,510 15,990 15,650 0.77 108 300K 5B
      1404/04/18 15,350 15,350 15,780 15,530 0.26 8 4K 70M
      1404/04/17 15,650 15,250 15,650 15,490 (0.58) 39 52K 810M
      1404/04/16 15,890 15,570 15,890 15,580 0.97 12 37K 569M
      1404/04/11 15,080 15,070 15,840 15,430 (0.64) 268 300K 5B
      1404/04/10 15,530 15,530 15,530 15,530 (3.0) 11 106K 2B
      1404/04/09 16,010 16,010 16,010 16,010 (2.97) 6 101K 2B
      1404/04/08 16,500 16,500 16,500 16,500 (0.6) 1 371 6M
      1404/04/07 16,600 16,600 16,700 16,600 (2.98) 15 249K 4B
      1404/03/21 17,130 17,090 17,130 17,110 (0.12) 14 28K 484M
      1404/03/20 17,150 17,110 17,150 17,130 0.12 22 107K 2B
      1404/03/19 17,200 17,000 17,280 17,110 (0.52) 22 50K 856M
      1404/03/18 17,080 17,080 17,520 17,200 0.82 20 78K 1B
      1404/03/17 17,190 17,000 17,190 17,060 0.12 18 71K 1B
      1404/03/13 17,040 17,010 17,050 17,040 0.0 8 80K 1B
      1404/03/12 17,180 17,020 17,190 17,040 0.12 22 323K 6B
      1404/03/11 17,350 17,000 17,360 17,020 (0.41) 18 64K 1B
      1404/03/10 17,030 17,020 17,230 17,090 0.47 17 58K 993M
      1404/03/07 17,030 17,000 17,100 17,010 0.18 16 137K 2B
      1404/03/06 16,980 16,980 16,990 16,980 (2.97) 9 71K 1B
      1404/03/05 18,000 17,480 18,000 17,500 (2.89) 35 342K 6B
      1404/03/04 18,030 18,020 18,030 18,020 (2.96) 29 167K 3B
      1404/03/03 18,640 18,500 18,840 18,570 0.0 48 120K 2B
      1404/02/31 18,220 18,180 18,730 18,570 2.03 32 174K 3B
      1404/02/30 18,000 18,000 18,250 18,200 1.00 24 303K 6B
      1404/02/29 18,500 17,880 18,500 18,020 (2.22) 42 104K 2B
      1404/02/28 18,790 18,250 18,790 18,430 0.99 41 301K 6B
      1404/02/27 18,350 18,000 18,800 18,250 (0.22) 84 308K 6B
      1404/02/24 18,140 17,990 18,490 18,290 1.84 62 115K 2B
      1404/02/23 17,710 17,710 18,140 17,960 1.93 69 307K 6B
      1404/02/22 17,620 17,620 17,620 17,620 2.98 44 351K 6B
      1404/02/21 17,180 17,100 17,210 17,110 (0.41) 51 305K 5B
      1404/02/20 18,180 17,140 18,180 17,180 (2.72) 32 109K 2B
      1404/02/17 17,700 17,580 18,100 17,660 0.46 84 341K 6B
      1404/02/16 17,490 17,110 17,990 17,580 (0.28) 61 315K 6B
      1404/02/15 17,630 17,590 18,120 17,630 (2.76) 47 312K 6B
      1404/02/14 18,080 18,050 18,300 18,130 (1.52) 101 442K 8B
      1404/02/13 18,690 18,350 18,690 18,410 (1.66) 34 117K 2B
      1404/02/10 19,000 18,650 19,020 18,720 1.35 42 337K 6B
      1404/02/09 18,370 18,340 18,570 18,470 (1.12) 84 329K 6B
      1404/02/08 18,990 18,500 18,990 18,680 (0.95) 43 144K 3B
      1404/02/07 19,110 18,750 19,180 18,860 (1.98) 89 300K 6B
      1404/02/06 18,900 18,900 19,300 19,240 1.16 35 102K 2B
      1404/02/03 19,190 18,860 19,410 19,020 (2.06) 62 307K 6B
      1404/02/02 19,480 19,360 19,480 19,420 (2.07) 105 333K 6B
      1404/02/01 19,860 19,770 19,870 19,830 1.80 114 309K 6B
      1404/01/31 19,370 19,250 19,560 19,480 2.04 53 303K 6B
      1404/01/30 19,080 19,050 19,160 19,090 0.05 79 318K 6B
      1404/01/27 19,000 18,820 19,430 19,080 0.95 131 312K 6B
      1404/01/26 19,100 18,810 19,100 18,900 0.48 141 304K 6B
      1404/01/25 18,630 18,630 18,900 18,810 2.17 60 304K 6B
      1404/01/24 18,100 18,100 18,470 18,410 2.62 84 315K 6B
      1404/01/23 17,950 17,800 18,410 17,940 0.34 104 333K 6B
      1404/01/20 17,890 17,780 18,000 17,880 0.11 57 301K 5B
      1404/01/19 17,920 17,660 18,100 17,860 1.08 81 301K 5B
      1404/01/18 17,920 17,650 17,920 17,670 (1.4) 67 300K 5B
      1404/01/17 18,210 17,660 18,210 17,920 (1.54) 88 427K 8B
      1404/01/16 18,590 18,010 18,780 18,200 (1.94) 79 375K 7B
      1404/01/10 18,410 18,400 18,740 18,560 0.81 95 304K 6B
      1404/01/09 19,000 18,190 19,000 18,410 (0.22) 169 322K 6B
      1404/01/06 18,350 18,080 18,560 18,450 2.39 100 298K 6B
      1404/01/05 17,970 17,810 18,390 18,020 0.90 92 302K 5B
      1403/12/28 17,930 17,830 17,930 17,860 (2.83) 89 305K 5B
      1403/12/27 18,600 18,250 18,660 18,380 (0.22) 37 146K 3B
      1403/12/26 18,440 18,400 18,650 18,420 0.11 30 312K 6B
      1403/12/25 18,490 18,300 18,520 18,400 2.28 43 311K 6B
      1403/12/22 18,000 17,950 18,330 17,990 (0.06) 32 318K 6B
      1403/12/21 18,000 18,000 18,020 18,000 (0.88) 29 303K 5B
      1403/12/20 18,000 18,000 18,300 18,160 1.68 39 309K 6B
      1403/12/19 18,000 17,850 18,000 17,860 (1.11) 22 302K 5B
      1403/12/18 18,100 18,000 18,250 18,060 (0.33) 29 332K 6B
      1403/12/15 18,630 18,100 18,630 18,120 0.17 17 338K 6B
      1403/12/14 18,000 18,000 18,200 18,090 (0.33) 32 314K 6B
      1403/12/13 18,200 18,140 18,690 18,150 (2.94) 33 305K 6B
      1403/12/12 19,020 18,600 19,020 18,700 1.25 27 306K 6B
      1403/12/11 18,490 18,300 18,690 18,470 (0.05) 49 322K 6B
      1403/12/08 19,110 18,010 19,110 18,480 (0.43) 45 307K 6B
      1403/12/07 18,400 18,200 18,730 18,560 2.03 39 302K 6B
      1403/12/06 18,050 18,050 18,410 18,190 1.62 42 370K 7B
      1403/12/05 17,460 17,460 17,930 17,900 2.81 51 361K 6B
      1403/12/04 17,350 17,350 17,540 17,410 0.40 30 318K 6B
      1403/12/01 17,430 16,930 17,510 17,340 (0.63) 12 35K 601M
      1403/11/30 17,310 17,310 17,700 17,450 0.58 54 301K 5B
      1403/11/29 17,220 17,200 17,500 17,350 0.41 68 306K 5B
      1403/11/28 18,030 17,200 18,030 17,280 (1.31) 47 303K 5B
      1403/11/27 18,010 17,510 18,010 17,510 (2.99) 48 301K 5B
      1403/11/23 18,550 18,010 18,550 18,050 (2.75) 49 311K 6B
      1403/11/21 19,140 18,330 19,400 18,560 (1.75) 97 781K 15B
      1403/11/17 19,450 18,670 19,810 18,890 (1.82) 72 333K 6B
      1403/11/16 19,450 18,670 19,450 19,240 0.0 71 353K 7B
      1403/11/15 19,460 18,910 19,800 19,240 (0.62) 58 177K 3B
      1403/11/14 19,400 19,010 19,620 19,360 1.63 111 312K 6B
      1403/11/13 19,770 18,630 19,770 19,050 (0.78) 151 443K 8B
      1403/11/10 19,600 18,950 19,600 19,200 (1.69) 193 1M 20B
      1403/11/08 19,530 19,360 19,530 19,530 2.95 238 2M 34B
      1403/11/07 18,970 18,970 18,970 18,970 2.99 87 747K 14B
      1403/11/06 18,400 18,400 18,420 18,420 2.96 65 329K 6B
      1403/11/03 17,890 17,890 17,890 17,890 2.99 53 566K 10B
      1403/09/13 185,450 183,700 189,050 184,600 0.57 74 31K 6B
      1403/09/12 182,200 182,200 183,700 183,550 2.77 28 33K 6B
      1403/09/11 178,700 178,600 178,700 178,600 (0.08) 25 31K 5B
      1403/09/10 180,000 178,000 182,000 178,750 (1.57) 40 30K 5B
      1403/09/07 189,800 181,550 189,800 181,600 (1.47) 35 29K 5B
      1403/09/06 186,500 180,450 191,550 184,300 (0.91) 58 28K 5B
      1403/09/05 184,000 184,000 186,050 186,000 2.96 41 29K 5B
      1403/09/04 178,500 178,500 181,650 180,650 2.41 33 29K 5B
      1403/09/03 175,000 174,500 178,000 176,400 1.35 35 29K 5B
      1403/08/30 174,400 174,000 179,000 174,050 (2.19) 21 31K 5B
      1403/08/29 181,500 176,000 184,200 177,950 (1.9) 33 29K 5B
      1403/08/28 180,500 177,000 183,200 181,400 1.97 18 8K 1B
      1403/08/27 182,800 173,500 182,900 177,900 0.17 38 31K 5B
      1403/08/26 178,400 176,500 178,450 177,600 2.48 33 30K 5B
      1403/08/23 176,150 171,500 176,200 173,300 1.29 35 30K 5B
      1403/08/22 172,600 169,500 174,100 171,100 (0.9) 28 29K 5B
      1403/08/21 170,500 170,450 175,400 172,650 1.38 30 11K 2B
      1403/08/20 170,300 169,050 170,300 170,300 2.99 29 29K 5B
      1403/08/19 162,000 162,000 166,650 165,350 2.19 22 30K 5B
      1403/08/16 163,000 160,500 163,000 161,800 (0.64) 17 30K 5B
      1403/08/15 162,900 159,800 163,450 162,850 0.15 24 30K 5B
      1403/08/14 159,300 159,200 163,900 162,600 2.17 24 30K 5B
      1403/08/13 161,100 156,000 161,100 159,150 1.73 87 43K 7B
      1403/08/12 156,700 155,500 156,700 156,450 0.58 16 1K 230M
      1403/08/09 158,500 155,250 158,500 155,550 1.07 8 2K 308M
      1403/08/08 157,200 153,600 157,200 153,900 (2.78) 15 2K 374M
      1403/08/07 161,750 155,200 161,750 158,300 0.80 23 2K 293M
      1403/08/06 157,100 156,900 157,100 157,050 1.65 11 1K 166M
      1403/08/05 155,000 154,400 155,000 154,500 2.32 7 1K 183M
      1403/08/02 151,000 151,000 151,000 151,000 0.0 6 272 41M
      1403/08/01 151,000 151,000 151,000 151,000 0.0 1 336 51M
      1403/07/30 151,000 150,950 151,000 151,000 0.03 5 186 28M
      1403/07/29 151,000 150,000 151,000 150,950 1.58 12 575 87M
      1403/07/28 152,550 148,000 152,550 148,600 0.24 12 2K 294M
      1403/07/25 152,950 144,200 152,950 148,250 (0.27) 6 261 39M
      1403/07/24 153,100 148,600 153,100 148,650 0.0 39 31K 5B
      1403/07/23 146,500 146,500 148,800 148,650 (1.56) 2 537 80M
      1403/07/22 151,000 151,000 151,000 151,000 (1.76) 2 4K 528M
      1403/07/21 158,000 151,700 158,000 153,700 0.20 13 8K 1B
      1403/07/18 152,700 152,700 153,500 153,400 0.92 56 31K 5B
      1403/07/17 152,000 152,000 152,100 152,000 0.0 4 4K 562M
      1403/07/16 152,000 152,000 152,000 152,000 (0.13) 4 3K 486M
      1403/07/15 152,250 152,200 152,250 152,200 (0.33) 2 2K 381M
      1403/07/10 154,650 152,600 154,650 152,700 (0.29) 2 785 120M
      1403/07/09 153,000 152,700 153,550 153,150 (0.45) 24 8K 1B
      1403/07/07 153,850 153,850 153,850 153,850 (1.0) 38 8K 1B
      1403/07/04 155,450 155,350 155,500 155,400 (1.99) 41 8K 1B
      1403/07/03 157,500 157,500 159,000 158,550 2.59 101 28K 4B
      1403/07/02 152,500 151,900 154,850 154,550 2.79 87 28K 4B
      1403/07/01 150,500 150,000 151,000 150,350 (1.86) 80 12K 2B
      1403/06/28 153,700 152,500 153,750 153,200 1.16 116 35K 5B
      1403/06/27 149,700 147,650 151,800 151,450 2.75 163 32K 5B
      1403/06/26 146,000 146,000 148,300 147,400 (0.1) 102 28K 4B
      1403/06/25 147,000 146,850 150,000 147,550 (1.17) 115 39K 6B
      1403/06/24 152,400 147,900 152,500 149,300 (1.39) 98 31K 5B
      1403/06/21 152,000 151,000 152,000 151,400 (0.92) 34 28K 4B
      1403/06/20 153,700 152,500 153,700 152,800 (0.52) 23 30K 5B
      1403/06/19 153,000 153,000 154,000 153,600 0.69 15 32K 5B
      1403/06/18 152,850 151,650 152,850 152,550 (0.46) 9 30K 5B
      1403/06/17 154,000 152,000 156,000 153,250 (0.16) 32 30K 5B
      1403/06/13 155,900 152,000 156,500 153,500 (0.26) 19 32K 5B
      1403/06/11 153,500 153,300 154,000 153,900 0.92 26 52K 8B
      1403/06/10 152,000 152,000 153,000 152,500 1.33 19 32K 5B
      1403/06/07 151,800 150,000 151,800 150,500 1.01 12 32K 5B
      1403/06/06 149,000 149,000 149,000 149,000 1.36 9 37K 6B
      1403/06/05 147,800 146,800 147,800 147,000 1.38 6 30K 4B
      1403/06/03 145,000 144,800 145,000 145,000 0.62 12 32K 5B
      1403/05/31 144,100 144,000 144,100 144,100 0.07 6 37K 5B
      1403/05/30 144,700 143,800 144,700 144,000 (0.48) 5 32K 5B
      1403/05/29 146,400 144,300 146,400 144,700 0.77 7 31K 4B
      1403/05/27 143,600 142,800 143,600 143,600 0.95 6 40K 6B
      1403/05/24 142,250 142,250 142,250 142,250 0.53 3 76 11M
      1403/05/22 141,800 141,500 141,800 141,500 0.0 6 800 113M
      1403/05/21 141,200 141,200 141,900 141,500 0.71 4 174 25M
      1403/05/20 140,500 140,500 140,500 140,500 0.11 1 200 28M
      1403/05/16 138,200 138,200 140,900 140,350 0.57 2 48 7M
      1403/05/15 140,300 138,600 140,300 139,550 (0.29) 7 315 44M
      1403/05/14 139,000 138,900 140,400 139,950 0.47 4 400 56M
      1403/05/13 139,300 139,300 139,300 139,300 (0.5) 3 200 28M
      1403/05/10 140,000 140,000 140,000 140,000 (3.81) 6 381 53M
      1403/05/09 146,300 145,250 146,300 145,550 (0.51) 3 400 58M
      1403/05/08 146,300 146,300 146,300 146,300 (0.31) 4 550 80M
      1403/05/06 147,000 146,000 147,100 146,750 1.14 10 436 64M
      1403/05/03 140,600 140,600 147,450 145,100 (2.98) 11 733 106M
      1403/05/02 149,250 149,250 150,000 149,550 1.73 4 208 31M
      1403/05/01 156,000 147,000 156,000 147,000 (0.14) 7 825 121M
      1403/04/31 148,000 147,000 148,500 147,200 (1.87) 11 908 134M
      1403/04/30 150,000 150,000 150,000 150,000 (2.53) 4 700 105M
      1403/04/19 155,550 150,000 164,700 153,900 (1.06) 9 386 59M
      1403/04/18 155,550 155,550 155,600 155,550 (2.02) 6 545 85M
      1403/04/17 164,750 157,000 164,750 158,750 2.12 7 728 116M
      1403/04/16 155,350 155,350 161,350 155,450 2.10 8 1K 211M
      1403/04/13 159,750 152,000 159,750 152,250 (4.43) 11 2K 238M
      1403/04/12 158,900 158,900 159,700 159,300 0.25 4 133 21M
      1403/04/11 160,000 158,700 160,000 158,900 (2.6) 2 240 38M
      1403/04/10 181,700 161,200 181,700 163,150 (4.84) 15 1K 203M
      1403/04/09 171,500 171,450 171,500 171,450 (0.61) 3 520 89M
      1403/04/03 175,200 171,400 175,200 172,500 (1.34) 2 354 61M
      1403/04/02 178,000 174,550 178,000 174,850 0.17 3 351 61M
      1403/03/30 174,550 174,550 174,550 174,550 (0.82) 1 250 44M
      1403/03/29 176,000 176,000 176,000 176,000 (0.98) 1 300 53M
      1403/03/27 177,750 177,750 177,750 177,750 (1.71) 1 400 71M
      1403/03/26 180,850 180,850 180,850 180,850 (0.99) 1 300 54M
      1403/03/23 188,050 180,750 188,050 182,650 (0.95) 7 162 30M
      1403/03/22 184,400 184,400 184,500 184,400 0.22 3 270 50M
      1403/03/21 183,100 183,100 184,850 184,000 0.52 5 480 88M
      1403/03/20 183,250 183,000 183,250 183,050 (0.79) 3 430 79M
      1403/03/19 184,500 184,500 184,500 184,500 (1.52) 1 446 82M
      1403/03/16 187,350 187,350 187,350 187,350 (1.47) 2 350 66M
      1403/03/13 190,150 190,150 190,150 190,150 (1.98) 2 320 61M
      1403/03/12 191,850 191,850 195,750 194,000 (0.89) 2 420 81M
      1403/03/09 195,750 195,750 195,750 195,750 0.90 1 200 39M
      1403/03/08 194,000 194,000 194,000 194,000 0.26 2 600 116M
      1403/03/07 193,500 193,500 193,500 193,500 (1.5) 1 400 77M
      1403/03/06 197,300 196,350 197,300 196,450 (1.92) 4 600 118M
      1403/03/05 200,300 200,300 200,300 200,300 (0.5) 1 700 140M
      1403/03/01 201,300 201,300 201,300 201,300 0.27 2 550 111M
      1403/02/29 200,750 200,750 200,750 200,750 0.02 1 300 60M
      1403/02/26 190,750 190,750 200,750 200,700 (0.02) 2 301 60M
      1403/02/25 200,750 200,750 200,750 200,750 0.0 2 300 60M
      1403/02/23 200,600 200,500 200,850 200,750 0.0 3 320 64M
      1403/02/22 200,750 200,750 200,750 200,750 0.43 4 500 100M
      1403/02/19 199,800 199,800 200,100 199,900 (1.94) 3 542 108M
      1403/02/18 204,400 201,950 204,400 203,850 (2.09) 3 386 79M
      1403/02/17 208,200 208,200 208,200 208,200 (0.93) 2 750 156M
      1403/02/16 210,150 210,150 210,250 210,150 0.05 4 700 147M
      1403/02/11 218,150 208,200 218,150 210,050 0.86 8 2K 350M
      1403/02/08 208,900 198,450 208,900 208,250 (0.29) 8 646 135M
      1403/02/05 208,850 208,850 208,850 208,850 0.60 3 1K 230M
      1403/02/04 211,500 202,900 211,500 207,600 3.03 15 2K 487M
      1403/02/03 201,500 201,450 201,500 201,500 0.07 9 2K 429M
      1402/12/26 201,200 201,200 201,350 201,350 (0.02) 4 13K 3B
      1402/12/22 201,400 201,400 201,400 201,400 0.05 1 500 101M
      1402/12/16 201,300 201,300 201,300 201,300 (0.07) 2 700 141M
      1402/12/15 201,400 201,400 201,600 201,450 2.31 4 800 161M
      1402/12/09 196,800 196,800 196,950 196,900 2.82 3 500 98M
      1402/12/05 191,500 191,500 191,500 191,500 (2.54) 1 30 6M
      1402/12/02 196,500 196,500 196,500 196,500 (0.23) 2 300 59M
      1402/12/01 196,950 196,950 196,950 196,950 4.10 5 800 158M
      1402/11/29 195,000 188,100 195,000 189,200 (4.44) 6 1K 283M
      1402/11/28 198,000 198,000 198,000 198,000 (0.25) 1 300 59M
      1402/11/24 198,000 193,000 199,950 198,500 0.38 11 2K 314M
      1402/11/23 198,500 188,100 198,500 197,750 (0.13) 5 388 77M
      1402/11/21 198,000 198,000 198,000 198,000 0.38 8 2K 420M
      1402/11/18 197,000 196,800 198,000 197,250 2.87 7 1K 266M
      1402/11/16 191,800 191,600 191,800 191,750 0.08 4 332 64M
      1402/11/15 191,600 191,600 191,600 191,600 0.0 1 200 38M
      1402/11/14 191,600 191,600 191,600 191,600 0.05 1 200 38M
      1402/11/11 191,500 191,500 191,500 191,500 0.10 1 150 29M
      1402/11/10 191,300 191,300 191,300 191,300 0.03 1 200 38M
      1402/11/09 188,900 188,900 191,600 191,250 (0.21) 2 231 44M
      1402/11/08 188,600 188,600 191,650 191,650 0.0 4 401 77M
      1402/11/07 191,650 191,650 191,650 191,650 0.0 2 600 115M
      1402/11/04 191,650 191,650 191,650 191,650 0.08 1 500 96M
      1402/11/03 191,500 191,500 191,500 191,500 0.0 2 800 153M
      1402/11/02 192,800 191,000 192,800 191,500 0.37 4 552 106M
      1402/11/01 190,800 190,800 190,800 190,800 0.10 6 420 80M
      1402/10/30 190,600 190,600 190,600 190,600 0.32 6 650 124M
      1402/10/27 190,000 190,000 190,000 190,000 0.0 4 2K 285M
      1402/10/26 190,000 190,000 190,000 190,000 0.0 1 74 14M
      1402/10/25 190,000 190,000 190,000 190,000 0.69 1 100 19M
      1402/10/24 188,750 188,600 188,750 188,700 (2.23) 4 304 57M
      1402/10/23 193,000 193,000 193,000 193,000 (0.54) 2 500 96M
      1402/10/20 194,000 194,000 195,000 194,050 0.03 11 4K 695M
      1402/10/19 194,000 194,000 194,000 194,000 0.18 2 400 78M
      1402/10/17 194,000 193,350 194,000 193,650 0.34 8 2K 363M
      1402/10/16 193,000 193,000 193,000 193,000 0.0 4 700 135M
      1402/10/13 193,000 193,000 193,000 193,000 (0.26) 2 550 106M
      1402/10/12 193,500 193,500 193,500 193,500 (0.13) 1 150 29M
      1402/10/11 194,000 193,500 194,000 193,750 0.08 4 555 108M
      1402/10/10 193,500 193,500 193,600 193,600 0.83 10 2K 407M
      1402/10/06 192,000 192,000 192,000 192,000 (0.1) 1 10 2M
      1402/10/04 192,200 192,200 192,400 192,200 0.10 3 209 40M
      1402/10/03 192,000 192,000 192,000 192,000 (0.26) 3 500 96M
      1402/10/02 192,500 192,500 192,500 192,500 1.13 1 500 96M
      1402/09/29 190,350 190,350 190,350 190,350 0.0 4 1K 246M
      1402/09/28 190,350 190,350 190,350 190,350 0.0 4 2K 286M
      1402/09/27 190,350 190,350 190,350 190,350 0.0 3 2K 381M
      1402/09/25 189,950 189,950 190,500 190,350 0.21 3 2K 305M
      1402/09/22 190,000 185,250 190,000 189,950 (2.59) 8 6K 1B
      1402/09/21 183,300 183,300 196,500 195,000 1.09 7 2K 315M
      1402/09/20 192,900 192,900 192,900 192,900 0.52 1 200 39M
      1402/09/19 183,450 183,450 192,500 191,900 (0.62) 3 75 14M
      1402/09/18 183,650 183,650 194,950 193,100 (0.1) 5 131 25M
      1402/09/14 185,300 185,300 195,000 193,300 (0.9) 7 3K 497M
      1402/09/13 195,600 194,900 195,600 195,050 1.32 3 1K 273M
      1402/09/12 183,500 183,500 193,000 192,500 (0.34) 6 527 101M
      1402/09/11 183,450 183,450 195,400 193,150 0.03 10 4K 723M
      1402/09/08 193,100 193,100 193,100 193,100 0.0 1 50 10M
      1402/09/07 193,050 193,000 196,000 193,100 0.05 6 2K 322M
      1402/09/06 193,000 193,000 193,000 193,000 (0.87) 1 100 19M
      1402/09/05 193,000 187,100 196,000 194,700 (1.12) 4 156 30M
      1402/09/04 186,300 186,300 197,000 196,900 0.41 2 101 20M
      1402/09/01 193,000 192,500 198,000 196,100 1.50 9 936 184M
      1402/08/30 192,000 192,000 194,500 193,200 0.36 10 540 104M
      1402/08/29 192,500 183,000 194,000 192,500 (0.05) 135 9K 2B
      1402/08/28 192,800 183,250 193,200 192,600 (0.13) 102 5K 982M
      1402/08/27 194,300 192,800 194,300 192,850 (0.05) 53 5K 986M
      1402/08/24 193,000 184,150 194,200 192,950 (0.44) 53 2K 480M
      1402/08/23 194,000 193,200 194,000 193,800 (0.15) 128 7K 1B
      1402/08/22 193,700 193,000 194,700 194,100 0.15 29 4K 752M
      1402/08/21 193,800 193,700 193,800 193,800 (0.1) 14 1K 209M
      1402/08/20 194,000 194,000 194,000 194,000 0.88 1 300 58M
      1402/08/17 192,700 183,200 193,250 192,300 (0.26) 25 3K 600M
      1402/08/16 192,750 192,750 193,450 192,800 0.10 8 2K 366M
      1402/08/15 193,000 191,000 193,000 192,600 (0.23) 20 2K 429M
      1402/08/14 193,000 193,000 193,350 193,050 (0.16) 6 955 184M
      1402/08/13 193,800 189,900 198,000 193,350 0.18 23 7K 1B
      1402/08/10 193,500 192,750 193,500 193,000 (0.31) 65 11K 2B
      1402/08/09 192,700 192,300 195,000 193,600 0.49 7 2K 292M
      1402/08/08 192,850 191,900 193,000 192,650 2.75 8 2K 420M
      1402/08/07 187,000 185,000 189,950 187,500 2.15 25 3K 640M
      1402/08/06 190,000 181,400 190,000 183,550 (3.77) 14 2K 392M
      1402/08/03 191,500 182,050 192,000 190,750 (0.44) 9 1K 280M
      1402/08/02 191,750 191,500 192,850 191,600 (0.23) 6 608 116M
      1402/08/01 192,050 192,000 193,000 192,050 0.0 16 3K 541M
      1402/07/30 192,000 192,000 192,050 192,050 (1.34) 2 300 58M
      1402/07/29 198,000 192,100 203,500 194,650 0.41 20 2K 418M
      1402/07/26 202,000 192,500 202,000 193,850 0.26 4 240 47M
      1402/07/25 190,900 190,300 195,000 193,350 1.07 17 3K 590M
      1402/07/24 189,300 189,000 198,750 191,300 1.06 13 1K 200M
      1402/07/23 189,800 189,000 189,800 189,300 (0.26) 9 850 161M
      1402/07/22 190,000 189,500 190,000 189,800 (0.11) 4 400 76M
      1402/07/19 190,150 189,800 190,150 190,000 (0.08) 5 700 133M
      1402/07/18 191,450 189,200 191,450 190,150 0.48 6 900 171M
      1402/07/17 190,700 187,000 190,900 189,250 (0.76) 16 5K 857M
      1402/07/16 191,000 190,000 191,000 190,700 (0.5) 9 2K 334M
      1402/07/15 192,150 191,300 192,150 191,650 (0.26) 4 450 86M
      1402/07/12 190,500 189,100 194,950 192,150 1.67 7 1K 252M
      1402/07/10 189,100 189,000 189,100 189,000 0.0 8 824 156M
      1402/07/09 189,000 189,000 189,000 189,000 0.53 2 128 24M
      1402/07/08 188,000 188,000 188,000 188,000 (0.92) 3 150 28M
      1402/07/05 190,000 183,350 194,950 189,750 (1.68) 26 3K 586M
      1402/07/04 193,000 192,500 193,500 193,000 0.10 11 2K 415M
      1402/07/03 192,800 191,000 201,600 192,800 0.39 6 1K 206M
      1402/07/01 198,600 190,000 198,600 192,050 1.53 4 250 48M
      1402/06/29 188,900 188,600 189,400 189,150 0.29 17 906 171M
      1402/06/28 193,850 180,550 193,850 188,600 0.21 23 4K 669M
      1402/06/27 182,700 182,700 191,750 188,200 3.01 52 18K 3B
      1402/06/26 184,000 182,000 184,000 182,700 4.25 27 5K 823M
      1402/05/23 820,000 795,050 820,000 817,900 2.75 32 1K 867M
      1402/05/22 794,700 794,700 810,000 796,000 0.18 4 141 112M
      1402/05/21 794,550 794,550 794,550 794,550 (0.1) 4 151 120M
      1402/05/18 795,350 795,350 795,350 795,350 (0.14) 3 146 116M
      1402/05/16 799,650 759,800 810,000 796,500 (0.39) 27 2K 1B
      1402/05/15 801,000 762,750 802,850 799,650 (0.4) 23 928 742M
      1402/05/14 806,000 800,000 806,000 802,850 (0.27) 11 335 269M
      1402/05/10 805,000 802,500 807,550 805,000 (0.32) 3 60 48M
      1402/05/09 808,400 806,500 808,400 807,550 (0.09) 10 400 323M
      1402/05/08 810,000 805,000 810,000 808,300 (0.09) 6 240 194M
      1402/05/07 809,000 809,000 809,000 809,000 0.15 1 20 16M
      1402/05/04 807,800 807,800 807,800 807,800 0.01 1 16 13M
      1402/05/03 807,800 807,700 807,800 807,750 0.01 3 150 121M
      1402/05/02 807,900 807,350 807,900 807,700 0.09 2 47 38M
      1402/05/01 807,000 806,350 810,000 807,000 0.08 3 87 70M
      1402/04/31 807,000 806,050 807,000 806,350 0.04 4 165 133M
      1402/04/28 806,000 805,950 810,000 806,050 0.01 9 512 413M
      1402/04/27 807,600 805,200 807,600 805,950 0.09 5 500 403M
      1402/04/26 806,850 804,350 810,000 805,200 0.11 11 827 666M
      1402/04/25 805,500 803,500 805,500 804,350 0.11 7 500 402M
      1402/04/24 803,600 803,500 803,600 803,500 0.28 2 80 64M
      1402/04/21 810,000 798,600 810,000 801,250 0.22 6 361 289M
      1402/04/20 799,600 799,500 799,600 799,500 0.03 4 200 160M
      1402/04/19 799,500 798,000 800,100 799,300 0.15 8 1K 911M
      1402/04/17 797,000 796,000 835,950 798,100 0.24 27 4K 3B
      1402/04/14 794,000 791,500 805,000 796,150 0.59 14 3K 2B
      1402/04/13 741,050 741,050 805,000 791,450 1.46 22 3K 3B
      1402/04/12 733,050 733,050 800,000 780,050 1.10 7 346 270M
      1402/04/11 800,000 766,200 806,950 771,600 (4.33) 7 138 106M
      1402/04/10 840,950 804,900 840,950 806,500 0.69 3 228 184M
      1402/04/04 820,000 796,450 820,000 801,750 (4.35) 3 39 31M
      1402/04/03 878,000 836,900 878,000 838,250 0.16 5 331 277M
      1402/03/31 849,000 828,150 849,000 836,900 (3.99) 8 1K 1B
      1402/03/29 890,550 865,150 890,550 871,700 (4.28) 6 98 85M
      1402/03/28 910,650 910,650 910,650 910,650 0.02 1 8 7M
      1402/03/27 910,500 910,500 910,500 910,500 0.04 4 310 282M
      1402/03/23 880,400 880,300 924,800 910,100 3.33 7 299 272M
      1402/03/22 926,000 880,300 928,900 880,800 (4.94) 8 1K 958M
      1402/03/21 928,950 855,200 928,950 926,600 4.73 12 315 292M
      1402/03/20 884,750 884,700 884,750 884,750 5.00 7 406 359M
      1402/03/17 800,000 800,000 860,000 842,650 2.76 12 544 458M
      1402/03/16 820,000 820,000 820,000 820,000 4.99 1 10 8M
      1402/03/13 781,000 781,000 781,000 781,000 4.98 1 20 16M
      1402/03/10 777,000 737,700 777,000 743,950 0.53 5 120 89M
      1402/03/09 740,000 738,000 750,000 740,000 0.26 29 2K 2B
      1402/03/07 739,000 737,200 739,000 738,050 (0.03) 9 435 321M
      1402/03/06 741,000 735,800 741,000 738,300 0.20 31 2K 1B
      1402/03/03 736,900 734,500 741,000 736,800 0.14 17 750 553M
      1402/03/02 740,000 730,000 742,000 735,800 0.14 42 3K 2B
      1402/03/01 737,850 724,700 745,000 734,750 0.37 34 3K 2B
      1402/02/31 735,750 729,000 735,750 732,050 0.30 12 1K 878M
      1402/02/30 731,000 729,250 731,000 729,850 (0.2) 4 280 204M
      1402/02/25 739,000 710,000 739,000 731,300 (1.04) 20 2K 2B
      1402/02/23 739,300 738,300 755,550 739,000 (0.03) 10 2K 1B
      1402/02/20 740,000 738,500 740,000 739,250 0.10 5 729 539M
      1402/02/19 743,200 735,700 743,200 738,500 (0.63) 30 3K 2B
      1402/02/18 750,000 740,000 750,000 743,200 (1.03) 8 3K 2B
      1402/02/17 751,600 740,000 751,600 750,900 (0.07) 16 2K 1B
      1402/02/16 758,400 720,450 758,400 751,450 (0.91) 41 8K 6B
      1402/02/13 770,900 732,400 770,900 758,350 (1.63) 18 3K 2B
      1402/02/12 773,150 765,900 773,150 770,900 0.65 11 1K 1B
      1402/02/11 765,800 764,500 779,000 765,900 2.91 12 4K 3B
      1402/02/10 735,000 730,000 769,000 744,250 1.35 18 5K 4B
      1402/02/09 734,350 734,350 734,350 734,350 (5.0) 6 497 365M
      1402/02/06 773,000 773,000 773,000 773,000 2.13 1 100 77M
      1402/02/04 731,500 731,500 760,850 756,850 4.44 6 370 280M
      1402/01/30 720,000 720,000 730,000 724,650 4.10 6 188 136M
      1402/01/29 696,100 696,100 696,100 696,100 1.80 1 29 20M
      1402/01/28 683,800 683,800 683,800 683,800 1.00 2 59 40M
      1402/01/27 670,000 667,000 680,000 677,050 1.77 9 2K 2B
      1402/01/22 650,700 650,700 680,000 665,250 (2.87) 21 3K 2B
      1402/01/21 720,700 652,100 720,700 684,900 (0.22) 11 3K 2B
      1402/01/19 686,350 686,350 686,400 686,400 4.99 10 3K 2B
      1402/01/16 653,750 653,750 653,750 653,750 4.99 22 4K 3B
      1402/01/15 623,600 565,000 623,600 622,650 4.83 16 2K 1B
      1402/01/08 593,950 593,950 593,950 593,950 4.99 5 2K 1B
      1402/01/07 565,800 565,400 565,800 565,700 4.97 18 2K 1B
      1402/01/06 538,900 538,900 538,900 538,900 5.00 3 750 404M
      1401/12/28 514,700 510,000 514,700 513,250 4.68 10 969 497M
      1401/12/24 473,400 473,400 492,450 490,300 4.54 16 3K 1B
      1401/12/22 470,900 460,000 471,800 469,000 (0.28) 15 13K 6B
      1401/12/21 460,000 453,650 481,500 470,300 (1.15) 15 7K 3B
      1401/12/20 475,000 460,000 489,700 475,750 1.54 53 14K 7B
      1401/12/16 468,300 468,000 468,600 468,550 4.99 13 2K 890M
      1401/12/15 436,800 436,800 446,800 446,300 4.88 22 2K 1B
      1401/12/14 421,300 421,300 460,500 425,550 (4.04) 49 12K 5B
      1401/12/13 450,000 442,900 450,000 443,450 (4.88) 7 2K 690M
      1401/12/09 484,400 460,000 484,400 466,200 1.00 15 974 454M
      1401/12/08 478,800 450,000 478,800 461,600 1.16 35 8K 4B
      1401/12/07 469,400 440,000 469,400 456,300 2.07 57 32K 15B
      1401/12/06 462,700 431,000 462,700 447,050 1.43 45 6K 3B
      1401/12/03 444,000 422,000 455,000 440,750 1.53 35 6K 2B
      1401/12/02 448,750 408,750 451,750 434,100 0.89 98 46K 20B
      1401/12/01 422,100 422,100 447,000 430,250 (3.16) 76 12K 5B
      1401/11/30 428,800 428,800 452,000 444,300 (1.56) 64 6K 3B
      1401/11/26 483,800 437,800 483,800 451,350 (2.05) 44 6K 3B
      1401/11/25 443,950 443,950 475,850 460,800 1.67 39 3K 1B
      1401/11/24 452,850 433,200 453,700 453,250 4.89 32 3K 2B
      1401/11/23 452,900 411,600 452,900 432,100 (0.27) 127 12K 5B
      1401/11/19 449,550 423,700 449,750 433,250 1.14 48 7K 3B
      1401/11/18 456,550 413,150 456,550 428,350 (1.49) 149 22K 9B
      1401/11/17 434,700 434,450 434,900 434,850 4.99 74 13K 5B
      1401/11/16 395,500 395,500 414,900 414,200 4.82 46 11K 5B
      1401/11/12 395,150 395,100 395,150 395,150 5.00 35 12K 5B
      1401/11/11 381,350 363,000 381,350 376,350 3.62 38 10K 4B
      1401/11/10 360,000 359,000 363,500 363,200 4.91 18 3K 1B
      1401/11/09 369,000 345,100 369,000 346,200 (4.69) 33 52K 18B
      1401/11/08 363,100 363,100 372,000 363,250 (4.96) 52 31K 11B
      1401/11/05 421,100 381,000 421,100 382,200 (4.7) 17 5K 2B
      1401/11/04 402,550 400,000 402,550 401,050 4.59 14 7K 3B
      1401/11/03 383,450 383,350 383,450 383,450 4.99 40 20K 8B
      1401/11/02 365,000 365,000 365,220 365,220 5.00 100 74K 27B
      1401/11/01 348,581 339,713 348,581 347,829 4.77 64 21K 7B
      1401/10/28 331,980 331,980 331,982 331,982 5.00 62 73K 24B
      1401/10/27 322,222 291,987 322,721 316,174 2.87 38 25K 8B
      1401/10/26 297,223 281,735 311,391 307,354 3.64 94 107K 33B
      1401/10/24 297,223 291,000 297,223 296,563 4.77 71 27K 8B
      1401/10/21 283,476 275,000 283,477 283,070 4.85 109 47K 13B
      1401/10/20 270,042 260,501 270,042 269,979 4.98 24 154K 42B
      1401/04/18 268,488 268,488 268,488 268,488 0.0 2 1K 390M
      1401/02/27 268,488 268,488 268,488 268,488 0.0 1 40K 11B
      1400/10/14 268,488 268,488 268,488 268,488 0.0 1 37 10M
      1400/09/16 268,488 268,488 268,488 268,488 0.0 1 30K 8B
      1399/10/06 270,100 270,100 270,100 270,100 2.04 2 16K 4B
      1399/10/01 264,700 264,700 264,700 264,700 1.96 2 16K 4B
      1399/09/29 259,600 259,600 259,600 259,600 4.38 3 31K 8B
      1399/09/25 248,700 248,700 248,700 248,700 4.45 1 50K 12B
      1399/09/22 238,100 238,100 238,100 238,100 0.04 3 42K 10B
      1399/07/12 238,000 238,000 238,000 238,000 (0.83) 3 100K 24B
      1399/06/16 240,000 240,000 240,000 240,000 (13.36) 2 84K 20B
      1399/06/11 277,000 277,000 277,000 277,000 (0.14) 1 50 14M
      1399/05/22 277,376 277,376 277,376 277,376 (1.5) 2 70K 19B
      1399/05/14 281,600 281,600 281,600 281,600 1.48 4 12K 3B
      1399/05/04 277,500 277,500 277,500 277,500 1.83 4 11K 3B
      1399/04/30 272,520 272,520 272,520 272,520 2.80 4 18K 5B
      1399/04/25 265,100 265,100 265,100 265,100 2.28 4 16K 4B
      1399/04/24 259,200 259,200 259,200 259,200 2.41 4 16K 4B
      1399/04/22 253,100 253,100 253,100 253,100 2.89 4 16K 4B
      1399/04/16 246,000 246,000 246,000 246,000 2.50 4 14K 3B
      1399/04/14 240,000 240,000 240,000 240,000 1.93 4 12K 3B
      1399/04/10 235,450 235,450 235,450 235,450 2.10 4 11K 3B
      1399/04/07 230,608 230,608 230,608 230,608 0.0 1 100 23M
      1399/04/04 230,608 230,608 230,608 230,608 0.0 1 135 31M
      1399/04/03 230,608 230,608 230,608 230,608 1.50 4 7K 2B
      1399/04/01 227,200 227,200 227,200 227,200 1.70 3 4K 932M
      1399/03/26 223,400 223,400 223,400 223,400 1.78 3 4K 961M
      1399/03/24 219,500 219,500 219,500 219,500 1.90 3 6K 1B
      1399/03/19 215,400 215,400 215,400 215,400 1.99 3 6K 1B
      1399/03/13 211,200 211,200 211,200 211,200 1.48 2 6K 1B
      1399/02/22 208,110 208,110 208,110 208,110 5.00 4 38K 8B
      1399/02/14 198,200 198,200 198,200 198,200 4.98 5 45K 9B
      1399/02/10 188,800 188,800 188,800 188,800 4.95 5 14K 3B
      1399/02/08 179,900 179,900 179,900 179,900 6.51 5 14K 3B
      1399/02/01 168,900 168,900 168,900 168,900 4.39 3 18K 3B
      1399/01/31 161,800 161,800 161,800 161,800 3.06 1 9K 2B
      1399/01/30 157,000 157,000 157,000 157,000 7.98 8 62K 10B
      1399/01/27 145,400 145,400 145,400 145,400 3.93 3 17K 3B
      1399/01/26 139,900 139,900 139,900 139,900 2.97 2 15K 2B
      1399/01/25 135,870 135,870 135,870 135,870 5.90 5 44K 6B
      1399/01/24 128,302 128,302 128,302 128,302 6.03 6 53K 7B
      1399/01/19 121,000 121,000 121,000 121,000 2.02 2 11K 1B
      1399/01/18 118,600 118,600 118,600 118,600 1.54 2 10K 1B
      1399/01/17 116,800 116,800 116,800 116,800 2.01 2 12K 1B
      1398/12/28 114,500 114,500 114,500 114,500 2.42 2 4K 492M
      1398/12/21 111,800 111,800 111,800 111,800 2.50 1 9K 1B
      1398/12/17 108,737 108,737 109,280 109,076 2.32 2 7K 801M
      1398/12/14 106,605 106,605 106,605 106,605 6.68 3 23K 3B
      1398/11/29 99,900 99,900 103,500 99,927 0.03 43 202K 20B
      1398/11/27 99,900 99,900 99,900 99,900 0.0 1 100 10M
      1398/11/19 99,900 99,900 99,900 99,900 0.71 3 3K 312M
      1398/11/14 99,200 99,200 99,200 99,200 1.43 2 3K 298M
      1398/11/06 97,802 97,802 97,802 97,802 0.0 42 203K 20B
      1398/11/01 97,802 97,802 97,802 97,802 1.98 1 2K 147M
      1398/10/30 95,900 95,900 95,900 95,900 1.91 1 2K 192M
      1398/10/22 94,100 94,100 94,100 94,100 0.0 29 118K 11B
      1398/10/21 94,100 94,100 94,100 94,100 0.0 8 76K 7B
      1398/10/11 94,100 94,100 94,100 94,100 3.12 2 2K 199M
      1398/09/12 91,250 91,250 91,250 91,250 (0.05) 3 3K 274M
      1398/09/09 91,300 91,300 91,300 91,300 0.40 1 3K 256M
      1398/08/20 90,939 90,939 90,939 90,939 0.50 2 13K 1B
      1398/08/19 90,487 90,487 90,487 90,487 0.50 2 15K 1B
      1398/08/18 90,038 90,038 90,038 90,038 0.50 1 10K 900M
      1398/08/04 89,590 89,590 89,590 89,590 0.0 1 100 9M
      1397/08/15 89,590 89,590 89,590 89,590 3.44 1 2K 179M
      1397/08/14 86,610 86,610 86,610 86,610 4.00 1 4K 346M
      1397/08/12 83,280 83,280 83,280 83,280 0.34 1 8K 666M
      1397/08/06 83,000 83,000 83,000 83,000 0.0 1 8K 706M
      1397/07/14 83,000 83,000 83,000 83,000 0.0 2 4K 290M
      1397/07/10 83,000 83,000 83,000 83,000 0.0 2 5K 423M
      1397/07/08 83,000 83,000 83,000 83,000 0.0 2 3K 249M
      1397/07/03 83,001 83,001 83,001 83,001 1.25 1 5K 415M
      1397/06/31 81,974 81,974 81,974 81,974 5.09 4 15K 1B
      1397/06/27 78,000 78,000 78,000 78,000 (1.14) 1 3K 234M
      1397/06/18 78,900 78,900 78,900 78,900 (0.05) 1 6K 473M
      1397/06/13 78,936 78,936 78,936 78,936 1.18 1 4K 276M
      1397/06/04 78,012 78,012 78,012 78,012 6.92 1 10K 765M
      1397/06/03 72,965 72,965 72,965 72,965 2.97 1 7K 511M
      1397/05/30 70,863 70,863 70,863 70,863 2.62 2 9K 617M
      1397/05/29 69,056 69,056 69,056 69,056 3.99 1 4K 276M
      1397/05/07 66,407 66,407 66,407 66,407 0.16 84 826K 55B
      1397/04/11 66,514 66,514 66,514 66,514 1.75 1 4K 299M
      1396/12/02 65,370 65,370 65,370 65,370 0.0 7 61K 4B
      1396/11/28 65,370 65,370 65,370 65,370 0.0 15 73K 5B
      1396/11/23 65,368 65,368 65,567 65,370 (0.3) 17 150K 10B
      1396/06/25 65,567 65,567 65,567 65,567 0.33 2 15K 957M
      1396/06/13 65,354 65,354 65,354 65,354 0.84 1 9K 601M
      1396/05/25 65,003 64,800 65,003 64,810 (0.82) 29 175K 11B
      1396/05/17 65,348 65,348 65,348 65,348 0.34 3 11K 743M
      1396/05/10 65,128 65,128 65,128 65,128 1.84 5 25K 2B
      1396/05/09 63,987 63,987 63,987 63,954 1.18 4 23K 1B
      1396/04/21 63,567 63,567 63,567 63,567 1.32 2 25K 2B
      1396/04/14 62,738 62,738 62,738 62,738 0.48 4 21K 1B
      1396/04/10 62,439 62,439 62,439 62,439 0.0 1 2K 94M
      1396/04/04 62,439 62,439 62,439 62,439 0.28 1 26K 2B
      1396/03/28 62,263 62,263 62,263 62,263 0.30 2 26K 2B
      1396/03/21 62,074 62,074 62,074 62,074 (0.06) 1 15K 931M
      1396/03/10 62,109 62,109 62,109 62,109 0.53 1 27K 2B
      1396/03/07 61,783 61,783 61,783 61,783 (0.32) 2 29K 2B
      1396/03/03 61,979 61,979 61,979 61,979 (0.32) 2 48K 3B
      1396/03/01 62,177 62,177 62,177 62,177 (2.01) 1 28K 2B
      1396/02/26 63,455 63,455 63,455 63,455 0.67 2 15K 952M
      1396/02/23 62,896 62,896 63,215 63,032 1.51 26 187K 12B
      1396/02/18 62,095 62,095 62,095 62,095 0.82 3 55K 3B
      1396/02/16 61,587 61,587 61,587 61,587 0.98 3 81K 5B
      1396/02/12 60,987 60,987 60,987 60,987 0.54 1 23K 1B
      1396/02/09 60,657 60,657 60,657 60,657 0.50 1 28K 2B
      1396/02/03 60,357 60,357 60,357 60,357 1.41 1 26K 2B
      1396/01/29 59,516 59,516 59,516 59,516 (1.01) 12 85K 5B
      1396/01/26 60,124 60,124 60,124 60,124 1.09 3 35K 2B
      1396/01/23 59,476 59,476 59,476 59,476 1.33 1 24K 1B
      1396/01/21 58,697 58,697 58,697 58,697 (0.67) 2 31K 2B
      1396/01/16 59,090 59,090 59,100 59,095 0.86 4 28K 2B
      1396/01/14 58,589 58,589 58,589 58,589 0.16 3 33K 2B
      1396/01/08 58,497 58,497 58,497 58,497 0.26 1 19K 1B
      1395/12/23 58,347 58,347 58,347 58,347 0.14 5 31K 2B
      1395/12/21 58,875 58,260 58,875 58,266 0.02 84 833K 49B
      1395/12/18 58,241 58,241 58,270 58,257 (0.1) 4 27K 2B
      1395/12/16 58,314 58,314 58,314 58,314 0.16 5 31K 2B
      1395/12/14 58,223 58,223 58,223 58,223 0.19 3 28K 2B
      1395/12/11 58,113 58,113 58,113 58,113 (0.06) 4 23K 1B
      1395/12/10 58,149 58,149 58,149 58,149 0.0 1 25 1M
      1395/12/09 58,149 58,149 58,149 58,149 0.28 2 25K 1B
      1395/12/07 57,987 57,986 57,987 57,987 0.53 2 19K 1B
      1395/12/04 57,679 57,679 57,679 57,679 1.23 3 29K 2B
      1395/12/03 56,979 56,979 56,979 56,979 1.42 3 53K 3B
      1395/12/02 56,179 56,179 56,179 56,179 0.08 2 22K 1B
      1395/12/01 56,135 56,135 56,135 56,135 0.31 2 23K 1B
      1395/11/27 55,959 55,959 55,959 55,959 0.04 9 38K 2B
      1395/11/25 55,937 55,937 55,937 55,937 0.64 3 26K 1B
      1395/11/24 55,583 55,583 55,583 55,583 (0.19) 4 25K 1B
      1395/11/23 55,691 55,691 55,691 55,691 0.07 5 32K 2B
      1395/11/20 55,651 55,651 55,651 55,651 1.41 3 28K 2B
      1395/11/19 54,879 54,879 54,879 54,879 2.03 3 33K 2B
      1395/11/18 53,789 53,789 53,789 53,789 0.41 1 12K 619M
      1395/11/17 53,495 53,495 53,574 53,568 0.92 10 408K 22B
      1395/11/16 52,874 52,874 53,234 53,081 0.58 2 24K 1B
      1395/11/13 52,773 52,773 52,773 52,773 1.00 5 55K 3B
      1395/11/12 52,253 52,253 52,253 52,253 2.37 11 115K 6B
      1395/11/11 51,042 51,040 51,042 51,042 (1.0) 2 35K 2B
      1395/11/10 49,983 49,983 51,953 51,559 6.33 6 100K 5B
      1395/11/06 46,415 46,415 48,714 48,488 4.99 12 108K 5B
      1395/11/05 46,183 46,183 46,183 46,183 1.02 3 10K 462M
      1395/11/04 45,717 45,717 45,717 45,717 1.41 3 16K 750M
      1395/11/03 45,081 45,081 45,081 45,081 0.59 3 12K 541M
      1395/11/02 44,815 44,815 44,815 44,815 0.01 1 10K 448M
      1395/10/29 41,955 41,955 45,000 44,811 16.15 15 226K 10B
      1395/10/28 38,237 38,237 38,998 38,579 4.19 4 45K 2B
      1395/10/27 36,382 36,382 37,800 37,027 8.01 4 55K 2B
      1395/10/26 34,280 34,280 34,280 34,280 5.84 3 45K 2B
      1395/10/25 31,750 31,750 32,500 32,389 5.14 179 2M 66B
      1395/10/22 30,350 30,350 31,100 30,806 1.50 26 1M 39B
      1395/10/20 30,350 30,350 30,350 30,350 0.33 1 30K 910M
      1395/10/19 30,250 30,250 30,250 30,250 0.0 1 30K 908M
      1395/10/18 30,250 30,250 30,250 30,250 0.17 2 50K 2B
      1395/10/15 30,200 30,200 30,200 30,200 0.10 4 92K 3B
      1395/10/14 30,170 30,170 30,170 30,170 0.05 2 90K 3B
      1395/10/13 30,156 30,156 30,156 30,156 0.02 1 15K 452M
      1395/10/11 30,150 30,150 30,150 30,150 0.50 1 25K 754M
      1395/10/06 30,000 30,000 30,000 30,000 2900.00 2 6M 180B
      💹
      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