یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق سرمایه گذاری درسا - سهام

      درسا(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 57,000 55,031 57,000 55,102 (2.87) 14 24K 1B
      1405/06/28 57,098 54,650 57,650 56,732 0.80 50 15K 870M
      1405/06/25 57,509 54,869 57,509 56,281 0.79 38 43K 2B
      1405/06/24 56,286 55,556 56,570 55,841 1.60 15 54K 3B
      1405/06/23 56,389 54,755 56,389 54,961 (0.38) 17 12K 658M
      1405/06/22 55,787 55,000 55,787 55,171 1.82 9 4K 246M
      1405/06/21 54,153 54,153 54,187 54,183 2.78 11 49K 3B
      1405/06/18 53,208 52,150 53,314 52,715 1.57 16 15K 776M
      1405/06/17 52,298 50,120 52,315 51,899 2.18 22 45K 2B
      1405/06/16 50,908 49,882 50,951 50,792 2.68 16 56K 3B
      1405/06/15 48,800 48,800 49,624 49,467 2.67 21 195K 10B
      1405/06/14 48,191 47,500 48,750 48,179 (0.02) 15 474K 23B
      1405/06/11 48,176 48,176 49,499 48,191 (2.97) 30 63K 3B
      1405/06/10 49,499 49,499 50,200 49,665 0.41 12 29K 1B
      1405/06/09 50,500 49,262 51,000 49,462 (2.61) 42 170K 8B
      1405/06/08 50,100 50,000 51,190 50,785 2.09 20 194K 10B
      1405/06/07 50,100 50,000 51,190 50,785 2.09 20 194K 10B
      1405/06/04 50,320 49,300 50,320 49,744 1.80 38 38K 2B
      1405/06/03 48,000 48,000 49,198 48,866 1.29 22 79K 4B
      1405/06/02 48,190 48,190 48,899 48,242 0.13 6 3K 154M
      1405/06/01 48,993 47,255 48,993 48,179 1.28 14 49K 2B
      1405/05/31 47,200 47,200 48,189 47,568 1.67 23 82K 4B
      1405/05/28 44,890 44,890 46,810 46,788 2.95 29 222K 10B
      1405/05/27 45,200 45,095 46,300 45,447 0.78 175 144K 7B
      1405/05/26 43,782 43,782 45,095 45,095 3.00 50 684K 31B
      1405/05/25 43,600 42,800 44,500 43,782 1.13 43 375K 16B
      1405/05/24 43,942 42,624 43,942 43,292 (1.48) 23 44K 2B
      1405/05/21 43,610 43,600 44,919 43,942 (0.1) 20 152K 7B
      1405/05/20 43,610 43,600 44,919 43,942 (0.1) 20 152K 7B
      1405/05/19 43,400 43,353 44,428 43,986 1.97 34 166K 7B
      1405/05/18 43,700 42,264 43,700 43,138 1.56 33 145K 6B
      1405/05/17 42,475 42,475 42,475 42,475 3.00 10 60K 3B
      1405/05/14 41,238 41,238 41,238 41,238 3.00 18 66K 3B
      1405/05/13 39,700 39,699 40,154 40,037 2.70 35 76K 3B
      1405/05/12 39,700 39,699 40,154 40,037 2.70 35 76K 3B
      1405/05/11 39,006 38,253 39,006 38,985 2.94 19 163K 6B
      1405/05/10 36,250 36,250 38,490 37,870 1.34 45 920K 35B
      1405/05/07 37,155 37,154 37,990 37,369 (2.44) 29 77K 3B
      1405/05/06 39,879 38,276 39,879 38,303 (2.93) 109 542K 21B
      1405/05/05 40,100 39,001 40,149 39,459 1.21 21 75K 3B
      1405/05/04 38,500 38,500 39,017 38,988 2.92 59 2M 67B
      1405/05/03 36,605 36,605 38,758 37,881 0.67 15 18K 669M
      1405/04/31 37,839 36,700 37,845 37,630 2.40 54 351K 13B
      1405/04/30 36,010 36,010 37,310 36,748 1.44 34 445K 16B
      1405/04/29 36,618 36,100 36,642 36,225 1.83 45 1M 46B
      1405/04/28 35,591 35,561 35,591 35,575 (2.96) 3 9K 324M
      1405/04/27 36,700 36,652 36,700 36,660 (2.98) 6 6K 228M
      1405/04/24 37,950 37,600 37,950 37,785 (0.32) 4 15K 574M
      1405/04/23 38,198 37,777 38,199 37,907 0.47 8 22K 840M
      1405/04/22 37,996 37,443 37,996 37,731 1.28 3 1K 48M
      1405/04/21 37,850 36,500 37,850 37,254 (0.41) 9 26K 984M
      1405/04/20 37,300 37,300 37,998 37,406 (1.15) 6 33K 1B
      1405/04/17 37,400 37,300 39,148 37,842 (0.96) 18 35K 1B
      1405/04/16 37,991 37,991 38,209 38,208 2.99 19 42K 2B
      1405/04/15 37,000 36,880 37,122 37,097 2.93 19 126K 5B
      1405/04/14 37,000 36,880 37,122 37,097 2.93 19 126K 5B
      1405/04/13 37,000 36,880 37,122 37,097 2.93 19 126K 5B
      1405/04/10 37,000 36,880 37,122 37,097 2.93 19 126K 5B
      1405/04/09 35,900 35,700 36,130 36,041 2.75 23 136K 5B
      1405/04/08 35,609 34,800 35,665 35,078 1.30 12 14K 496M
      1405/04/07 34,431 34,431 35,300 34,627 (2.45) 35 100K 3B
      1405/04/06 36,500 35,113 36,500 35,495 (1.94) 15 135K 5B
      1405/04/03 36,924 35,999 36,924 36,198 0.97 13 42K 2B
      1405/04/02 36,924 35,999 36,924 36,198 0.97 13 42K 2B
      1405/04/01 35,779 35,779 36,880 35,849 (2.81) 42 364K 13B
      1405/03/31 37,200 36,853 37,200 36,885 (2.91) 23 67K 2B
      1405/03/30 39,300 37,070 39,362 37,992 (0.59) 33 115K 4B
      1405/03/27 37,500 37,500 38,636 38,216 (0.1) 14 46K 2B
      1405/03/26 38,253 38,253 38,253 38,253 3.00 49 365K 14B
      1405/03/25 37,139 37,139 37,139 37,139 3.00 8 84K 3B
      1405/03/24 36,058 36,058 36,058 36,058 3.00 25 74K 3B
      1405/03/23 35,008 35,008 35,008 35,008 3.00 20 226K 8B
      1405/03/20 34,003 33,573 34,003 33,989 2.96 17 128K 4B
      1405/03/19 33,013 33,013 33,013 33,013 3.00 11 515K 17B
      1405/03/18 31,977 31,977 32,965 32,052 (2.77) 14 28K 885M
      1405/03/17 32,899 32,898 33,038 32,965 2.77 17 55K 2B
      1405/03/16 31,351 31,351 32,640 32,076 (0.75) 26 57K 2B
      1405/03/13 32,800 32,135 32,800 32,319 (2.44) 38 118K 4B
      1405/03/12 33,499 32,800 33,499 33,128 1.59 37 112K 4B
      1405/03/11 33,041 32,110 33,041 32,611 1.66 46 344K 11B
      1405/03/10 32,049 32,049 32,080 32,079 3.00 19 304K 10B
      1405/03/09 31,146 31,146 31,146 31,146 3.00 63 2M 50B
      1405/03/06 30,000 30,000 30,276 30,239 2.87 8 9K 270M
      1405/03/05 30,000 30,000 30,276 30,239 2.87 8 9K 270M
      1405/03/04 29,250 29,250 29,407 29,395 2.96 14 36K 1B
      1405/03/03 28,000 28,000 28,699 28,551 2.47 13 38K 1B
      1405/03/02 28,102 27,500 28,102 27,864 2.11 9 5K 129M
      1405/02/30 27,287 27,287 27,287 27,287 (3.0) 5 20K 547M
      1405/02/29 28,130 28,130 28,130 28,130 (3.0) 9 29K 811M
      1404/12/06 29,000 29,000 29,000 29,000 1.32 4 2K 71M
      1404/12/05 28,700 28,600 28,700 28,622 (1.84) 2 5K 131M
      1404/12/04 29,249 29,098 29,249 29,159 2.41 4 3K 97M
      1404/12/03 28,500 28,451 28,600 28,472 (2.93) 25 58K 2B
      1404/12/02 29,350 29,320 29,350 29,330 (2.95) 6 13K 391M
      1404/11/29 30,300 29,500 30,300 30,220 2.44 19 11K 339M
      1404/11/28 30,100 29,010 30,100 29,500 0.03 11 28K 838M
      1404/11/27 28,170 28,170 29,590 29,490 1.55 17 708K 21B
      1404/11/26 29,400 28,710 29,400 29,040 (1.86) 7 25K 726M
      1404/11/25 29,720 29,500 29,800 29,590 (0.17) 7 13K 384M
      1404/11/21 29,590 29,590 29,800 29,640 (2.82) 7 7K 201M
      1404/11/20 30,610 29,210 30,610 30,500 2.59 6 3K 90M
      1404/11/19 29,730 29,730 29,730 29,730 2.98 9 24K 716M
      1404/11/18 28,720 28,720 28,950 28,870 2.70 4 15K 433M
      1404/11/14 28,110 28,050 28,110 28,110 2.97 9 15K 422M
      1404/11/13 27,300 27,300 27,300 27,300 2.98 3 6K 164M
      1404/11/12 26,430 26,430 27,700 26,510 (2.68) 7 33K 876M
      1404/11/11 27,510 27,210 27,510 27,240 (2.89) 13 12K 318M
      1404/11/08 28,150 27,990 28,700 28,050 (2.77) 21 38K 1B
      1404/11/07 29,100 28,810 29,100 28,850 (2.86) 9 8K 229M
      1404/11/06 29,700 29,700 29,700 29,700 (2.97) 1 100 3M
      1404/11/05 30,990 30,560 30,990 30,610 (2.83) 7 3K 102M
      1404/11/04 32,010 31,000 32,010 31,500 1.32 4 200K 6B
      1404/11/01 31,210 30,300 31,500 31,090 1.34 10 60K 2B
      1404/10/30 30,670 30,200 30,870 30,680 0.03 14 50K 2B
      1404/10/29 30,670 30,670 30,670 30,670 2.00 1 5K 153M
      1404/10/28 30,900 29,860 30,910 30,070 (2.31) 23 97K 3B
      1404/10/24 31,010 30,700 31,010 30,780 (2.72) 11 13K 400M
      1404/10/23 31,800 31,600 31,800 31,640 (2.86) 11 17K 526M
      1404/10/22 32,500 32,500 32,600 32,570 2.87 6 54K 2B
      1404/10/21 31,670 31,640 31,670 31,660 2.96 2 85 3M
      1404/10/20 30,590 30,590 31,200 30,750 (2.47) 9 25K 770M
      1404/10/17 32,760 30,950 32,760 31,530 (0.88) 27 11K 339M
      1404/10/16 31,280 31,280 31,810 31,810 2.98 27 202K 6B
      1404/10/15 31,000 30,620 31,000 30,890 1.28 15 67K 2B
      1404/10/10 30,500 30,500 30,500 30,500 1.40 4 1K 41M
      1404/10/09 30,240 30,070 30,240 30,080 (2.94) 15 11K 326M
      1404/10/08 31,050 30,300 31,050 30,990 2.79 8 9K 265M
      1404/10/07 30,150 30,000 30,150 30,150 2.97 14 39K 1B
      1404/10/06 29,280 29,280 29,280 29,280 2.99 41 73K 2B
      1404/10/03 28,430 28,430 28,430 28,430 2.97 31 115K 3B
      1404/10/02 27,610 27,530 27,610 27,610 (2.44) 2 1K 29M
      1404/10/01 28,300 28,300 28,300 28,300 (1.53) 1 500 14M
      1404/09/30 29,320 28,440 29,400 28,740 (1.94) 36 68K 2B
      1404/09/29 29,000 29,000 29,500 29,310 2.13 6 26K 765M
      1404/09/26 28,700 28,700 28,700 28,700 0.91 1 100 3M
      1404/09/25 28,220 28,200 28,550 28,440 0.78 10 33K 930M
      1404/09/24 28,010 28,010 28,230 28,220 2.96 21 42K 1B
      1404/09/23 27,000 27,000 28,000 27,410 (0.22) 15 3K 75M
      1404/09/22 27,320 27,310 27,980 27,470 0.44 19 5K 148M
      1404/09/19 26,990 26,990 27,380 27,350 2.86 22 171K 5B
      1404/09/18 26,200 26,200 26,800 26,590 1.64 9 2K 64M
      1404/09/17 26,110 26,110 26,400 26,160 0.23 8 2K 54M
      1404/09/16 26,100 26,100 26,100 26,100 (1.81) 3 112 3M
      1404/09/15 26,600 26,580 26,920 26,580 1.68 4 13K 350M
      1404/09/12 26,240 26,000 26,240 26,140 2.47 6 50K 1B
      1404/09/11 25,510 25,510 25,510 25,510 (0.97) 6 1K 31M
      1404/09/10 25,200 25,200 25,930 25,760 2.30 20 61K 2B
      1404/09/09 25,100 25,100 25,200 25,180 0.68 7 7K 183M
      1404/09/08 25,000 25,000 25,100 25,010 (0.32) 4 1K 28M
      1404/09/05 25,790 25,000 25,790 25,090 (1.61) 18 74K 2B
      1404/09/04 25,630 25,400 25,630 25,500 2.41 3 4K 108M
      1404/09/02 24,800 24,800 25,000 24,900 1.30 7 68K 2B
      1404/09/01 24,600 24,310 24,600 24,580 0.04 4 12K 283M
      1404/08/28 24,010 24,010 24,580 24,570 0.53 6 4K 107M
      1404/08/27 24,300 24,300 24,500 24,440 0.58 8 3K 83M
      1404/08/26 24,300 24,300 24,300 24,300 1.63 1 50 1M
      1404/08/25 23,900 23,900 24,000 23,910 0.89 24 45K 1B
      1404/08/24 23,750 23,660 23,790 23,700 (1.54) 18 39K 925M
      1404/08/21 23,600 23,600 24,150 24,070 0.63 4 7K 177M
      1404/08/20 23,500 23,480 23,990 23,920 1.87 8 30K 709M
      1404/08/19 23,400 23,400 23,500 23,480 (2.25) 5 17K 405M
      1404/08/18 24,300 23,820 24,300 24,020 (2.16) 18 20K 473M
      1404/08/17 24,540 24,400 24,550 24,550 0.04 4 44K 1B
      1404/08/14 24,500 24,350 24,590 24,540 (2.0) 17 106K 3B
      1404/08/13 25,030 25,030 25,040 25,040 1.38 3 600 15M
      1404/08/12 25,000 24,300 25,000 24,700 0.78 8 2K 54M
      1404/08/11 24,080 24,080 24,600 24,510 2.00 17 24K 597M
      1404/08/10 24,010 24,010 24,590 24,030 0.13 23 28K 667M
      1404/08/07 23,900 23,900 24,030 24,000 (0.91) 7 12K 298M
      1404/08/06 24,800 24,100 24,800 24,220 (0.86) 12 18K 447M
      1404/08/05 24,100 24,060 24,550 24,430 1.79 8 39K 954M
      1404/08/04 24,000 24,000 24,000 24,000 1.01 1 43 1M
      1404/07/30 24,000 23,540 24,000 23,760 1.93 10 44K 1B
      1404/07/28 23,000 23,000 23,340 23,310 1.30 8 5K 113M
      1404/07/27 22,800 22,800 23,450 23,010 0.97 9 47K 1B
      1404/07/26 22,780 22,780 22,790 22,790 2.98 4 37K 854M
      1404/07/23 22,060 22,060 22,180 22,130 (2.68) 6 9K 188M
      1404/07/22 23,440 22,600 23,440 22,740 (0.96) 12 15K 339M
      1404/07/21 23,010 22,900 23,330 22,960 (0.52) 16 37K 857M
      1404/07/20 23,170 23,000 23,180 23,080 2.49 14 156K 4B
      1404/07/19 22,520 22,320 22,800 22,520 (1.23) 5 20K 456M
      1404/07/16 22,800 22,800 22,800 22,800 0.66 1 5K 114M
      1404/07/15 22,650 22,650 22,650 22,650 (2.71) 1 2K 51M
      1404/07/14 23,280 23,280 23,280 23,280 1.22 1 250 6M
      1404/07/13 23,000 23,000 23,000 23,000 2.63 1 50 1M
      1404/07/12 22,270 22,270 22,500 22,410 2.56 7 114K 3B
      1404/07/09 21,900 21,800 21,900 21,850 (2.02) 5 10K 218M
      1404/07/08 22,290 22,290 22,300 22,300 2.39 6 2K 46M
      1404/07/07 22,400 21,580 22,400 21,780 (0.09) 14 30K 645M
      1404/07/06 21,790 21,690 21,800 21,800 2.98 9 34K 736M
      1404/07/05 21,150 20,920 21,210 21,170 2.77 6 5K 114M
      1404/07/01 20,600 20,600 20,600 20,600 3.00 2 1K 22M
      1404/06/31 20,000 20,000 20,210 20,000 1.88 5 2K 42M
      1404/06/30 19,630 19,630 19,630 19,630 (2.97) 7 6K 108M
      1404/06/29 20,230 20,230 20,230 20,230 (2.97) 1 240 5M
      1404/06/26 20,850 20,850 20,850 20,850 (2.07) 2 2K 49M
      1404/06/24 21,350 21,200 21,350 21,290 (1.84) 5 18K 372M
      1404/06/23 21,550 21,550 22,100 21,690 (2.03) 4 17K 373M
      1404/06/22 22,150 21,410 22,150 22,140 0.77 7 1M 25B
      1404/06/18 21,900 21,650 21,980 21,970 2.95 78 77K 2B
      1404/06/17 21,170 21,170 21,580 21,340 1.81 8 35K 745M
      1404/06/16 20,600 20,600 21,210 20,960 1.75 104 117K 2B
      1404/06/15 20,600 20,600 20,610 20,600 (1.58) 4 7K 144M
      1404/06/12 20,960 20,920 20,960 20,930 2.85 4 3K 69M
      1404/06/11 20,320 20,320 20,350 20,350 2.99 9 160K 3B
      1404/06/09 19,750 19,740 19,760 19,760 2.97 8 96K 2B
      1404/06/08 19,100 19,000 19,390 19,190 (1.03) 7 25K 474M
      1404/06/05 19,970 19,300 19,970 19,390 (0.26) 7 17K 322M
      1404/06/04 19,500 19,200 19,500 19,440 (1.67) 5 13K 260M
      1404/06/03 19,790 19,760 19,790 19,770 2.49 4 1K 26M
      1404/06/01 19,460 19,020 19,540 19,290 1.58 10 28K 547M
      1404/05/29 18,920 18,920 19,050 18,990 (2.47) 30 119K 2B
      1404/05/28 19,550 19,350 19,730 19,470 (1.37) 11 29K 560M
      1404/05/27 19,980 19,570 20,230 19,740 (2.08) 27 130K 3B
      1404/05/26 20,120 20,110 20,450 20,160 1.31 43 318K 6B
      1404/05/25 20,000 19,700 20,100 19,900 0.25 6 18K 349M
      1404/05/22 19,850 19,800 19,850 19,850 (2.74) 4 6K 110M
      1404/05/21 20,500 20,260 20,500 20,410 (2.25) 11 384K 8B
      1404/05/20 20,900 20,370 20,900 20,880 (0.57) 24 1M 25B
      1404/05/19 21,000 21,000 21,000 21,000 2.29 1 52 1M
      1404/05/18 20,940 20,350 20,940 20,530 (0.1) 17 1M 24B
      1404/05/15 20,530 20,500 20,850 20,550 (1.11) 7 6K 119M
      1404/05/14 20,900 20,520 20,900 20,780 (1.75) 9 173K 4B
      1404/05/13 21,250 21,050 21,300 21,150 (1.12) 16 8K 164M
      1404/05/12 21,400 21,390 21,400 21,390 (2.99) 3 10K 220M
      1404/05/11 22,100 21,800 22,100 22,050 2.75 57 5K 111M
      1404/05/08 21,030 20,920 21,470 21,460 0.05 9 917K 20B
      1404/05/07 21,550 21,390 21,550 21,450 (2.72) 13 30K 643M
      1404/05/06 22,500 21,840 22,700 22,050 (2.04) 9 37K 807M
      1404/05/05 22,700 22,510 22,700 22,510 (1.23) 8 1M 26B
      1404/05/04 23,050 22,780 23,050 22,790 (0.52) 5 20K 458M
      1404/05/01 22,910 22,910 22,910 22,910 (0.43) 3 361 8M
      1404/04/31 23,100 22,850 23,250 23,010 0.04 23 12K 265M
      1404/04/30 23,000 23,000 23,000 23,000 0.52 1 4K 81M
      1404/04/29 22,880 22,880 22,880 22,880 0.97 3 4K 100M
      1404/04/28 22,950 22,650 22,950 22,660 0.71 6 2K 37M
      1404/04/25 22,500 22,400 22,750 22,500 1.21 4 5K 121M
      1404/04/24 22,200 22,200 22,400 22,230 0.59 13 4K 93M
      1404/04/22 22,100 22,100 22,100 22,100 2.08 2 6K 133M
      1404/04/21 21,050 21,050 21,890 21,650 1.50 5 21K 455M
      1404/04/18 21,330 21,320 21,330 21,330 (2.91) 4 15K 320M
      1404/04/17 22,000 21,960 22,000 21,970 (2.92) 6 30K 660M
      1404/04/16 22,820 22,510 22,820 22,630 (0.92) 4 30K 679M
      1404/04/11 22,840 22,840 22,840 22,840 (2.97) 9 18K 408M
      1404/04/08 23,550 23,540 23,550 23,540 (2.97) 3 1K 28M
      1404/04/07 24,230 24,230 24,270 24,260 (2.84) 20 242K 6B
      1404/03/21 24,980 24,920 24,980 24,970 1.34 2 160K 4B
      1404/03/20 24,900 24,550 24,900 24,640 (1.83) 9 39K 957M
      1404/03/19 25,300 24,860 25,300 25,100 (0.2) 10 24K 593M
      1404/03/18 25,210 25,050 25,230 25,150 (0.83) 18 23K 574M
      1404/03/17 25,410 25,310 25,410 25,360 (1.9) 2 83 2M
      1404/03/13 26,170 25,800 26,170 25,850 (0.92) 6 9K 228M
      1404/03/12 26,050 26,000 26,160 26,090 0.93 8 38K 1B
      1404/03/11 26,000 25,750 26,000 25,850 (1.37) 6 11K 274M
      1404/03/10 26,300 26,050 26,320 26,210 (0.23) 10 32K 840M
      1404/03/07 26,300 26,260 26,300 26,270 1.16 3 483 13M
      1404/03/06 26,200 25,900 26,200 25,970 1.37 15 71K 2B
      1404/03/05 26,200 25,500 26,200 25,620 (0.5) 9 44K 1B
      1404/03/04 25,860 25,670 25,860 25,750 (1.68) 7 20K 520M
      1404/03/03 26,200 25,750 26,250 26,190 0.92 8 11K 292M
      1404/02/31 26,000 25,660 26,000 25,950 (0.69) 6 792 21M
      1404/02/30 26,260 25,950 26,450 26,130 (1.32) 28 14K 358M
      1404/02/29 26,650 26,450 26,650 26,480 (0.38) 9 14K 359M
      1404/02/28 26,410 26,400 26,610 26,580 0.34 15 180K 5B
      1404/02/27 26,900 26,400 26,900 26,490 (0.19) 14 3K 82M
      1404/02/24 26,530 26,400 26,560 26,540 0.15 24 97K 3B
      1404/02/23 26,600 26,400 26,600 26,500 (0.08) 15 27K 721M
      1404/02/22 26,500 26,490 26,590 26,520 2.12 84 262K 7B
      1404/02/21 26,200 25,850 26,200 25,970 (1.52) 28 403K 10B
      1404/02/20 26,650 26,250 26,650 26,370 (1.71) 20 156K 4B
      1404/02/17 26,940 26,590 27,000 26,830 1.28 43 322K 9B
      1404/02/16 26,510 26,300 26,510 26,490 1.03 6 19K 497M
      1404/02/15 26,490 26,190 26,550 26,220 (0.23) 6 37K 978M
      1404/02/14 26,040 26,040 26,500 26,280 1.39 6 42K 1B
      1404/02/13 26,100 25,660 26,110 25,920 (2.0) 8 86K 2B
      1404/02/10 26,250 26,250 26,460 26,450 2.96 24 100K 3B
      1404/02/09 25,560 25,560 25,900 25,690 1.22 17 115K 3B
      1404/02/08 25,410 25,290 25,450 25,380 0.67 7 72K 2B
      1404/02/07 25,200 24,900 25,350 25,210 (0.87) 9 45K 1B
      1404/02/06 25,500 25,250 25,550 25,430 2.17 21 118K 3B
      1404/02/03 24,890 24,890 25,020 24,890 1.59 5 22K 560M
      1404/02/02 24,100 24,100 24,590 24,500 (0.41) 16 157K 4B
      1404/02/01 24,600 24,000 24,600 24,600 2.97 64 1M 27B
      1404/01/31 23,700 23,700 23,890 23,890 2.97 21 130K 3B
      1404/01/30 23,090 23,090 23,400 23,200 1.40 4 18K 429M
      1404/01/27 22,750 22,690 22,960 22,880 0.97 14 504K 12B
      1404/01/26 22,700 22,400 22,700 22,660 (1.65) 10 135K 3B
      1404/01/25 23,280 22,800 23,280 23,040 1.86 23 76K 2B
      1404/01/24 22,550 22,550 22,640 22,620 2.86 29 166K 4B
      1404/01/23 21,990 21,990 22,010 21,990 0.92 6 30K 657M
      1404/01/20 21,790 21,600 21,790 21,790 (0.27) 3 12K 251M
      1404/01/19 21,460 21,460 21,960 21,850 2.44 22 187K 4B
      1404/01/18 21,350 21,310 21,400 21,330 (2.07) 7 156K 3B
      1404/01/17 21,880 21,730 21,800 21,780 0.09 6 55K 1B
      1404/01/16 21,750 21,660 21,800 21,760 0.46 13 89K 2B
      1404/01/10 21,540 20,840 21,760 21,660 1.26 11 141K 3B
      1404/01/09 21,350 21,340 21,450 21,390 (0.74) 7 92K 2B
      1404/01/06 21,550 21,550 21,550 21,550 1.51 1 316 7M
      1404/01/05 21,230 21,150 21,230 21,230 1.77 3 52K 1B
      1403/12/28 20,860 20,860 21,100 20,860 (2.8) 3 6K 131M
      1403/12/27 21,490 21,310 21,490 21,460 0.75 15 91K 2B
      1403/12/26 21,600 20,960 21,600 21,300 (1.39) 28 247K 5B
      1403/12/25 21,640 21,500 21,640 21,600 1.93 2 335 7M
      1403/12/22 21,190 21,190 21,190 21,190 0.24 1 2K 50M
      1403/12/21 21,140 21,130 21,200 21,140 (2.94) 9 8K 165M
      1403/12/20 21,790 21,370 21,790 21,780 2.16 2 2K 54M
      1403/12/19 21,320 21,320 21,320 21,320 (1.34) 1 25K 533M
      1403/12/18 21,650 21,600 21,650 21,610 (2.48) 3 55K 1B
      1403/12/15 22,150 22,070 22,220 22,160 (0.54) 7 7K 162M
      1403/12/14 22,280 22,220 22,400 22,280 0.27 7 19K 424M
      1403/12/13 22,520 22,200 22,520 22,220 (2.84) 10 101K 2B
      1403/12/12 22,560 22,560 22,900 22,870 0.31 10 30K 693M
      1403/12/11 22,800 22,650 22,800 22,800 0.57 10 247K 6B
      1403/12/08 22,550 22,520 22,800 22,670 0.40 13 136K 3B
      1403/12/07 22,400 22,400 22,660 22,580 0.98 26 49K 1B
      1403/12/06 22,380 22,320 22,440 22,360 2.52 11 524K 12B
      1403/12/05 21,740 21,740 21,900 21,810 1.16 25 527K 11B
      1403/12/04 21,510 21,450 21,650 21,560 (0.87) 21 169K 4B
      1403/12/01 21,820 21,660 21,820 21,750 (0.18) 6 53K 1B
      1403/11/30 21,620 21,600 22,200 21,790 0.88 13 298K 6B
      1403/11/29 21,600 21,550 21,600 21,600 0.51 3 11K 238M
      1403/11/28 21,550 21,460 21,550 21,490 (2.8) 7 31K 656M
      1403/11/27 22,390 21,800 22,390 22,110 (1.6) 14 172K 4B
      1403/11/23 22,710 22,400 23,000 22,470 (2.69) 14 42K 936M
      1403/11/21 23,030 22,700 23,790 23,090 (0.09) 28 224K 5B
      1403/11/17 23,050 23,000 23,160 23,110 (0.34) 17 58K 1B
      1403/11/16 22,960 22,960 23,290 23,190 1.31 18 142K 3B
      1403/11/15 22,800 22,800 23,040 22,890 0.48 13 31K 721M
      1403/11/14 22,820 22,700 22,850 22,780 0.31 14 34K 778M
      1403/11/13 22,910 22,550 22,910 22,710 (0.44) 25 42K 961M
      1403/11/10 22,800 22,800 22,980 22,810 (0.74) 13 14K 321M
      1403/11/08 22,980 22,950 23,050 22,980 (0.69) 8 4K 86M
      1403/11/07 23,130 22,890 23,250 23,140 0.35 22 130K 3B
      1403/11/06 22,870 22,870 23,200 23,060 0.92 26 99K 2B
      1403/11/03 22,680 22,640 23,110 22,850 1.15 31 150K 3B
      1403/11/02 22,130 22,130 22,660 22,590 2.12 21 323K 7B
      1403/11/01 22,350 22,010 22,350 22,120 (0.72) 12 91K 2B
      1403/10/30 22,360 22,250 22,480 22,280 (0.22) 11 58K 1B
      1403/10/29 22,450 22,150 22,450 22,330 (1.93) 17 24K 547M
      1403/10/26 22,730 22,520 22,880 22,770 1.07 19 178K 4B
      1403/10/24 22,500 22,500 22,620 22,530 1.08 10 89K 2B
      1403/10/23 22,590 22,200 22,590 22,290 (2.54) 10 33K 734M
      1403/10/22 22,830 22,670 23,150 22,870 (0.31) 53 335K 8B
      1403/10/19 22,600 22,600 23,170 22,940 1.96 58 395K 9B
      1403/10/18 22,500 22,500 22,500 22,500 1.95 1 350 8M
      1403/10/17 22,070 22,070 22,080 22,070 0.91 2 4K 94M
      1403/10/16 21,670 21,670 21,930 21,870 2.68 15 39K 856M
      1403/10/15 20,880 20,880 21,610 21,300 1.48 12 36K 767M
      1403/10/12 20,800 20,800 21,100 20,990 1.30 6 211K 4B
      1403/10/11 20,720 20,720 20,720 20,720 (1.15) 1 8K 176M
      1403/10/10 20,960 20,960 20,960 20,960 (0.43) 1 619 13M
      1403/10/09 21,120 20,980 21,120 21,050 (0.66) 9 16K 336M
      1403/10/08 21,260 21,100 21,310 21,190 0.67 6 218K 5B
      1403/10/05 21,380 20,880 21,380 21,050 1.01 7 27K 573M
      1403/10/04 20,620 20,620 21,000 20,840 1.31 11 35K 730M
      1403/10/03 20,480 20,480 20,770 20,570 1.03 6 2K 37M
      1403/10/02 20,330 20,220 20,420 20,360 0.94 13 157K 3B
      1403/10/01 20,040 20,040 20,270 20,170 1.51 5 41K 827M
      1403/09/28 19,650 19,540 20,030 19,870 (0.5) 11 91K 2B
      1403/09/27 19,930 19,740 20,090 19,970 (1.87) 21 138K 3B
      1403/09/26 20,260 20,080 20,460 20,350 0.89 39 70K 1B
      1403/09/25 19,820 19,820 20,220 20,170 2.70 18 45K 902M
      1403/09/24 19,630 19,630 19,640 19,640 2.99 183 230K 5B
      1403/09/21 19,170 18,980 19,540 19,070 0.21 14 91K 2B
      1403/09/20 19,380 19,000 19,380 19,030 (0.57) 18 58K 1B
      1403/09/19 19,050 19,050 19,150 19,140 2.35 8 3K 52M
      1403/09/18 18,700 18,700 18,700 18,700 (0.27) 1 5K 88M
      1403/09/17 18,930 18,600 18,930 18,750 (1.63) 6 26K 484M
      1403/09/14 19,060 19,060 19,060 19,060 1.17 2 628 12M
      1403/09/13 18,570 18,570 18,850 18,840 2.89 21 464K 9B
      1403/09/12 18,020 18,020 18,330 18,310 2.87 8 15K 281M
      1403/09/11 17,800 17,800 17,800 17,800 0.17 1 164 3M
      1403/09/10 17,910 17,760 17,910 17,770 1.08 3 8K 149M
      1403/09/07 17,600 17,410 17,910 17,580 (1.51) 10 45K 798M
      1403/09/06 17,930 17,550 17,950 17,850 0.79 15 99K 2B
      1403/09/05 17,500 17,410 17,710 17,710 2.97 28 186K 3B
      1403/09/04 17,200 17,200 17,200 17,200 1.18 1 291 5M
      1403/09/03 17,000 17,000 17,000 17,000 1.49 2 573 10M
      1403/08/30 16,700 16,700 16,850 16,750 (0.24) 3 39K 653M
      1403/08/29 16,900 16,700 16,900 16,790 0.60 5 52K 878M
      1403/08/28 16,650 16,650 16,700 16,690 0.91 4 3K 45M
      1403/08/27 16,600 16,400 16,700 16,540 0.30 4 2K 40M
      1403/08/26 16,310 16,310 16,520 16,490 2.74 4 444 7M
      1403/08/23 16,050 16,050 16,050 16,050 0.94 1 130 2M
      1403/08/22 15,900 15,900 15,900 15,900 1.21 1 13K 204M
      1403/08/21 15,700 15,700 16,000 15,710 0.06 2 5K 80M
      1403/08/20 15,700 15,700 15,700 15,700 2.88 1 64 1M
      1403/08/19 15,260 15,250 15,260 15,260 1.40 3 6K 99M
      1403/08/16 15,050 15,050 15,050 15,050 0.33 1 3K 43M
      1403/08/15 15,000 15,000 15,010 15,000 (2.02) 4 13K 197M
      1403/08/09 15,310 15,310 15,310 15,310 2.96 1 100 2M
      1403/08/08 15,000 14,770 15,000 14,870 (2.3) 8 23K 343M
      1403/08/07 15,200 14,900 15,530 15,220 0.73 6 17K 264M
      1403/08/06 15,110 15,110 15,290 15,110 0.33 4 16K 237M
      1403/08/05 14,900 14,900 15,070 15,060 2.87 4 28K 416M
      1403/08/01 14,650 14,610 14,650 14,640 (1.08) 4 6K 84M
      1403/07/30 14,800 14,800 14,800 14,800 (1.53) 1 15 222K
      1403/07/29 15,050 15,010 15,050 15,030 (1.12) 2 776 12M
      1403/07/28 15,200 15,200 15,200 15,200 (2.06) 1 999 15M
      1403/07/25 15,490 15,490 15,640 15,520 0.26 3 2K 32M
      1403/07/24 15,500 15,450 15,500 15,480 (2.03) 4 22K 340M
      1403/07/23 15,800 15,800 15,800 15,800 (2.71) 1 467 7M
      1403/07/22 16,220 16,220 16,250 16,240 1.00 2 5K 79M
      1403/07/21 16,250 16,010 16,250 16,080 (0.56) 5 10K 157M
      1403/07/18 16,170 16,170 16,170 16,170 1.00 1 62 1M
      1403/07/17 16,320 16,000 16,320 16,010 (0.93) 3 5K 82M
      1403/07/16 16,160 16,160 16,160 16,160 1.00 1 62 1M
      1403/07/15 16,000 16,000 16,000 16,000 (0.99) 1 902 14M
      1403/07/14 16,270 16,160 16,270 16,160 0.31 2 25K 405M
      1403/07/11 16,420 16,110 16,420 16,110 (0.98) 5 19K 312M
      1403/07/10 16,580 16,270 16,580 16,270 (0.97) 15 130K 2B
      1403/07/09 16,750 16,430 16,750 16,430 (0.96) 20 130K 2B
      1403/07/08 16,590 16,590 16,590 16,590 (0.96) 3 17K 283M
      1403/07/04 16,750 16,750 16,750 16,750 0.78 1 60 1M
      1403/07/03 16,500 16,500 16,780 16,620 1.09 9 37K 612M
      1403/07/02 16,440 16,440 16,440 16,440 2.11 1 61 1M
      1403/07/01 16,100 16,100 16,100 16,100 (1.83) 2 10K 163M
      1403/06/28 16,400 16,400 16,400 16,400 1.55 1 63 1M
      1403/06/27 15,970 15,970 16,190 16,150 1.13 7 14K 232M
      1403/06/26 16,030 15,970 16,030 15,970 1.72 2 16K 253M
      1403/06/25 15,970 15,700 15,970 15,700 (0.32) 3 18K 279M
      1403/06/24 16,100 15,750 16,100 15,750 (1.99) 3 13K 205M
      1403/06/21 16,060 16,060 16,070 16,070 0.44 6 15K 243M
      1403/06/20 16,000 16,000 16,000 16,000 0.31 2 122 2M
      1403/06/19 15,890 15,890 16,070 15,950 0.44 5 35K 565M
      1403/06/18 15,950 15,800 15,950 15,880 0.38 7 58K 923M
      1403/06/17 16,060 15,800 16,060 15,820 (0.32) 2 765 12M
      1403/06/13 16,030 15,870 16,030 15,870 (1.98) 10 29K 461M
      1403/06/11 16,190 16,190 16,190 16,190 1.31 1 62 1M
      1403/06/10 15,950 15,950 15,980 15,980 1.72 19 165K 3B
      1403/06/07 15,610 15,610 15,730 15,710 1.42 3 4K 57M
      1403/06/06 15,630 15,450 15,630 15,490 0.26 8 41K 639M
      1403/06/05 15,460 15,450 15,470 15,450 0.59 12 130K 2B
      1403/06/03 14,820 14,820 15,390 15,360 1.79 19 114K 2B
      1403/05/31 15,030 15,030 15,610 15,090 (1.57) 6 4K 58M
      1403/05/30 15,330 15,330 15,330 15,330 (1.98) 7 3K 45M
      1403/05/29 15,640 15,640 15,640 15,640 (1.94) 1 10 156K
      1403/05/28 16,370 15,880 16,370 15,950 (1.54) 3 456 7M
      1403/05/27 16,200 16,200 16,200 16,200 1.63 1 100 2M
      1403/05/24 15,940 15,940 15,940 15,940 (1.97) 4 5K 72M
      1403/05/21 16,260 16,260 16,260 16,260 1.88 2 431 7M
      1403/05/09 15,960 15,960 15,960 15,960 (0.44) 6 12K 196M
      1403/05/08 16,050 15,900 16,050 16,030 (1.35) 14 129K 2B
      1403/05/06 16,250 16,250 16,250 16,250 0.0 1 6K 101M
      1403/05/03 16,250 16,250 16,250 16,250 0.0 1 1K 24M
      1403/05/01 16,450 16,150 16,450 16,250 (0.61) 15 80K 1B
      1403/04/30 16,450 16,300 16,450 16,350 0.62 8 24K 400M
      1403/04/24 16,250 16,150 16,250 16,250 0.68 6 32K 513M
      1403/04/23 16,150 16,060 16,150 16,140 (0.98) 4 2K 37M
      1403/04/19 16,300 16,300 16,300 16,300 1.43 16 135K 2B
      1403/04/17 16,070 16,070 16,070 16,070 0.0 8 36K 584M
      1403/04/16 15,920 15,920 16,880 16,070 4.35 23 214K 3B
      1403/04/13 15,400 15,400 15,400 15,400 0.92 1 320 5M
      1403/04/12 15,300 15,250 15,300 15,260 1.40 3 2K 26M
      1403/04/10 15,050 15,000 15,050 15,050 (2.53) 2 10K 151M
      1403/04/06 15,430 15,200 15,450 15,440 1.18 12 121K 2B
      1403/04/04 15,250 15,250 15,270 15,260 0.99 2 198K 3B
      1403/04/03 14,990 14,990 15,110 15,110 0.67 2 50K 756M
      1403/04/02 14,850 14,800 15,020 15,010 0.07 8 53K 795M
      1403/03/30 15,000 15,000 15,010 15,000 1.28 5 110K 2B
      1403/03/27 14,700 14,700 14,880 14,810 (0.8) 2 88K 1B
      1403/03/26 14,950 14,720 15,060 14,930 (1.65) 11 256K 4B
      1403/03/23 15,180 15,100 15,180 15,180 2.02 18 8M 123B
      1403/03/20 14,700 14,650 14,970 14,880 0.88 7 203K 3B
      1403/03/19 14,750 14,750 14,750 14,750 (2.51) 1 121 2M
      1403/03/16 15,130 15,000 15,130 15,130 0.73 14 10M 148B
      1403/03/12 14,950 14,950 15,060 15,020 (0.6) 8 150K 2B
      1403/03/09 15,100 15,100 15,180 15,110 2.30 24 279K 4B
      1403/03/06 14,800 14,600 14,800 14,770 (1.66) 10 241K 4B
      1403/03/01 14,900 14,900 15,050 15,020 (0.07) 4 6K 96M
      1403/02/30 15,150 14,990 15,030 15,030 (4.15) 3 67K 1B
      1403/02/29 15,700 15,500 15,750 15,680 (0.19) 8 52K 816M
      1403/02/26 15,690 15,690 15,750 15,710 0.45 2 434 7M
      1403/02/25 15,800 15,500 15,800 15,640 0.90 12 2M 31B
      1403/02/24 15,500 15,500 15,500 15,500 (1.9) 1 215 3M
      1403/02/23 15,800 15,800 15,800 15,800 (1.68) 1 489 8M
      1403/02/22 16,090 16,020 16,090 16,070 0.37 16 425K 7B
      1403/02/19 16,190 16,000 16,190 16,010 (1.72) 4 122K 2B
      1403/02/18 16,200 16,150 16,310 16,290 (0.24) 11 236K 4B
      1403/02/17 16,420 16,200 16,420 16,330 1.94 31 6M 95B
      1403/02/16 16,020 16,020 16,020 16,020 (2.38) 2 4K 60M
      1403/02/11 16,410 16,410 16,410 16,410 (1.62) 1 1K 23M
      1403/02/10 16,510 16,450 16,710 16,680 (0.3) 9 276K 5B
      1403/02/09 16,800 16,510 16,800 16,730 (0.42) 7 36K 600M
      1403/02/08 16,800 16,800 16,800 16,800 (0.06) 1 75K 1B
      1403/02/05 17,090 16,800 17,090 16,810 0.06 4 92K 2B
      1403/02/04 16,800 16,520 17,000 16,800 (0.59) 6 20K 333M
      1403/02/03 17,220 16,800 17,220 16,900 (0.82) 14 32K 547M
      1403/02/02 17,120 16,900 17,220 17,040 0.18 21 137K 2B
      1403/02/01 16,300 16,300 17,170 17,010 5.13 67 6M 110B
      1403/01/29 15,860 15,860 16,270 16,180 0.31 13 152K 2B
      1403/01/28 16,180 15,990 16,230 16,130 (1.1) 6 169K 3B
      1403/01/27 16,070 16,070 16,380 16,310 1.24 17 79K 1B
      1403/01/26 16,110 16,070 16,180 16,110 (1.71) 14 429K 7B
      1403/01/25 16,760 16,000 16,760 16,390 (2.5) 14 247K 4B
      1403/01/21 16,810 16,720 16,810 16,810 0.48 3 103K 2B
      1403/01/20 16,560 16,560 16,780 16,730 0.90 9 243K 4B
      1403/01/19 16,580 16,360 16,650 16,580 1.41 4 199K 3B
      1403/01/18 16,790 16,310 16,800 16,350 (2.5) 10 142K 2B
      1403/01/15 16,800 16,660 16,850 16,770 (0.18) 76 2M 29B
      1403/01/14 16,710 16,670 16,900 16,800 (1.23) 34 985K 17B
      1403/01/11 17,070 16,940 17,070 17,010 (0.23) 27 181K 3B
      1403/01/08 17,050 17,010 17,060 17,050 0.89 12 8K 145M
      1403/01/07 17,030 16,830 17,030 16,900 (0.65) 8 10K 166M
      1403/01/06 16,950 16,950 17,020 17,010 0.95 3 376K 6B
      1403/01/05 16,850 16,850 17,230 16,850 0.90 10 92K 2B
      1402/12/28 16,320 16,230 17,000 16,700 2.71 37 1M 24B
      1402/12/27 16,060 15,980 16,290 16,260 0.56 10 3M 52B
      1402/12/26 16,190 16,000 16,190 16,170 0.31 9 819K 13B
      1402/12/22 16,080 15,950 16,160 16,120 0.81 11 289K 5B
      1402/12/21 15,910 15,910 16,030 15,990 (0.62) 3 2K 30M
      1402/12/20 16,080 15,950 16,100 16,090 (0.25) 6 194K 3B
      1402/12/19 16,170 16,070 16,170 16,130 (0.25) 9 304K 5B
      1402/12/16 16,170 16,160 16,170 16,170 1.44 17 14K 229M
      1402/12/15 15,890 15,890 16,120 15,940 0.0 5 162K 3B
      1402/12/14 16,110 15,700 16,110 15,940 (0.69) 15 394K 6B
      1402/12/13 16,120 15,800 16,300 16,050 2.16 45 2M 30B
      1402/12/12 15,520 15,520 15,980 15,710 2.08 54 530K 8B
      1402/12/09 15,320 15,320 15,470 15,390 0.59 9 283K 4B
      1402/12/08 15,250 15,250 15,300 15,300 (0.33) 6 64K 976M
      1402/12/07 15,440 15,200 15,520 15,350 (0.65) 15 6M 91B
      1402/12/05 15,450 15,450 15,540 15,450 (2.34) 2 50K 778M
      1402/12/02 15,640 15,640 15,820 15,820 0.96 2 200K 3B
      1402/12/01 15,560 15,370 15,720 15,670 (0.32) 14 6M 88B
      1402/11/30 15,720 15,670 15,720 15,720 1.16 2 4K 58M
      1402/11/29 15,580 15,540 15,580 15,540 0.71 2 4K 58M
      1402/11/28 15,580 15,340 15,580 15,430 (0.58) 6 53K 816M
      1402/11/25 15,660 15,450 15,660 15,520 (1.08) 9 75K 1B
      1402/11/24 15,690 15,690 15,690 15,690 (0.19) 1 538 8M
      1402/11/23 15,720 15,720 15,720 15,720 (1.01) 1 350 6M
      1402/11/21 15,880 15,880 15,880 15,880 0.32 2 10K 164M
      1402/11/18 15,880 15,780 15,880 15,830 1.34 14 106K 2B
      1402/11/17 15,880 15,610 15,880 15,620 (1.2) 7 414K 6B
      1402/11/16 15,840 15,810 15,840 15,810 0.13 2 910 14M
      1402/11/15 15,810 15,790 15,810 15,790 (1.07) 3 91K 1B
      1402/11/14 15,800 15,800 16,040 15,960 1.72 20 40K 635M
      1402/11/11 15,790 15,680 16,280 15,690 (0.82) 14 2M 31B
      1402/11/10 15,880 15,680 15,880 15,820 (1.43) 4 12K 190M
      1402/11/09 15,900 15,890 16,200 16,050 0.56 26 4M 67B
      1402/11/08 16,010 15,900 16,100 15,960 (0.13) 14 2M 35B
      1402/11/07 16,010 15,940 16,020 15,980 0.19 14 276K 4B
      1402/11/04 15,860 15,860 16,000 15,950 0.13 50 513K 8B
      1402/11/03 15,930 15,930 15,930 15,930 (1.85) 1 1K 23M
      1402/11/02 16,140 15,960 16,290 16,230 0.25 7 1M 24B
      1402/11/01 16,180 16,180 16,210 16,190 (1.34) 3 11K 180M
      1402/10/30 16,530 16,290 16,530 16,410 (0.97) 17 74K 1B
      1402/10/27 16,570 16,530 16,580 16,570 0.06 5 15K 253M
      1402/10/26 16,560 16,530 16,650 16,560 (1.37) 5 52K 861M
      1402/10/25 16,780 16,640 16,820 16,790 0.06 16 384K 6B
      1402/10/24 16,710 16,710 16,830 16,780 0.84 24 253K 4B
      1402/10/23 16,620 16,600 16,700 16,640 0.18 20 134K 2B
      1402/10/20 16,540 16,540 16,630 16,610 0.67 10 84K 1B
      1402/10/19 16,440 16,410 16,540 16,500 (0.54) 7 4M 58B
      1402/10/18 16,390 16,390 16,620 16,590 0.12 13 4M 74B
      1402/10/17 16,400 16,340 16,620 16,570 0.98 12 491K 8B
      1402/10/16 16,400 16,350 16,490 16,410 (2.67) 17 80K 1B
      1402/10/13 16,420 16,250 17,000 16,860 3.18 37 1M 25B
      1402/10/12 16,500 16,200 16,530 16,340 (1.09) 16 7M 116B
      1402/10/11 16,600 16,510 16,600 16,520 (0.6) 6 24K 404M
      1402/10/10 16,650 16,590 16,650 16,620 0.12 2 45K 748M
      1402/10/09 16,610 16,600 16,610 16,600 0.36 4 39K 651M
      1402/10/06 16,500 16,500 16,570 16,540 0.67 4 7K 121M
      1402/10/05 16,480 16,300 16,570 16,430 (1.08) 24 3M 50B
      1402/10/04 16,620 16,530 16,620 16,610 (0.06) 5 19K 312M
      1402/10/03 16,640 16,550 16,640 16,620 0.97 12 256K 4B
      1402/10/02 16,500 16,350 16,540 16,460 0.30 16 185K 3B
      1402/09/29 16,630 16,300 16,640 16,410 (0.97) 39 326K 5B
      1402/09/28 16,650 16,360 16,670 16,570 0.18 93 198K 3B
      1402/09/27 16,620 16,500 16,770 16,540 0.79 405 9M 152B
      1402/09/25 16,300 16,010 16,450 16,410 1.30 26 729K 12B
      1402/09/22 16,300 16,160 16,300 16,200 (0.37) 12 165K 3B
      1402/09/21 16,380 16,190 16,380 16,260 (0.37) 41 3M 47B
      1402/09/20 16,370 16,190 16,490 16,320 (0.97) 67 1M 18B
      1402/09/19 16,120 16,100 17,550 16,480 (0.06) 151 3M 45B
      1402/09/18 16,240 16,140 17,500 16,490 1.29 92 2M 41B
      1402/09/15 16,250 16,200 16,300 16,280 (0.25) 8 39K 633M
      1402/09/14 16,220 16,220 16,410 16,320 0.0 12 29K 477M
      1402/09/13 16,340 16,190 16,380 16,320 1.49 16 204K 3B
      1402/09/12 15,940 15,910 16,200 16,080 1.39 33 432K 7B
      1402/09/11 15,950 15,840 15,950 15,860 1.73 5 3K 42M
      1402/09/08 15,420 15,410 15,640 15,590 1.96 60 1M 23B
      1402/09/07 15,270 15,170 15,340 15,290 1.12 15 173K 3B
      1402/09/06 15,100 15,080 15,120 15,120 0.33 3 265K 4B
      1402/09/05 15,070 15,070 15,070 15,070 0.53 1 15K 226M
      1402/09/04 15,000 14,950 15,000 14,990 0.33 10 82K 1B
      1402/09/01 13,420 13,420 15,050 14,940 0.20 3 4K 65M
      1402/08/30 14,900 14,900 14,940 14,910 0.27 4 63K 939M
      1402/08/29 14,870 14,840 14,900 14,870 (0.93) 5 55K 816M
      1402/08/28 14,950 14,920 15,010 15,010 0.74 11 2M 31B
      1402/08/27 14,890 14,890 15,090 14,900 (0.47) 4 11K 164M
      1402/08/24 14,980 14,950 14,980 14,970 (0.53) 3 1K 19M
      1402/08/23 15,050 15,050 15,050 15,050 (0.4) 1 999 15M
      1402/08/22 15,210 15,100 15,210 15,110 0.40 2 1K 17M
      1402/08/21 15,290 15,000 15,290 15,050 (0.4) 4 987 15M
      1402/08/20 15,080 15,080 15,110 15,110 0.07 4 701K 11B
      1402/08/17 15,200 15,100 15,200 15,100 (1.31) 2 23K 353M
      1402/08/16 15,300 15,300 15,300 15,300 4.15 1 500 8M
      1402/08/15 14,590 14,590 14,700 14,690 1.24 2 9K 129M
      1402/08/14 14,510 14,500 14,570 14,510 1.33 6 259K 4B
      1402/08/13 14,200 14,200 14,400 14,320 (0.21) 19 558K 8B
      1402/08/09 14,350 14,350 14,350 14,350 0.0 1 70 1M
      1402/08/08 14,350 14,350 14,350 14,350 2.14 1 70 1M
      1402/08/07 13,900 13,900 14,110 14,050 1.01 4 3K 45M
      1402/08/06 13,900 13,900 13,930 13,910 (3.4) 4 3K 44M
      1402/08/03 14,400 14,400 14,410 14,400 (1.84) 3 8K 118M
      1402/08/02 14,550 14,550 14,700 14,670 (0.2) 2 611 9M
      1402/08/01 14,990 14,680 14,990 14,700 (1.14) 17 2M 32B
      1402/07/30 14,990 14,780 14,990 14,870 0.47 5 2K 37M
      1402/07/29 14,990 14,770 14,990 14,800 0.07 12 97K 1B
      1402/07/26 14,790 14,780 14,790 14,790 (0.07) 5 163K 2B
      1402/07/25 14,990 14,790 14,990 14,800 0.20 3 30K 445M
      1402/07/24 14,750 14,750 14,780 14,770 1.51 3 10K 151M
      1402/07/22 14,550 14,550 14,560 14,550 (1.95) 3 12K 168M
      1402/07/18 14,650 14,640 14,870 14,840 1.30 7 263K 4B
      1402/07/17 14,660 14,650 14,660 14,650 0.90 5 31K 453M
      1402/07/16 14,950 14,490 14,950 14,520 (4.41) 17 2M 31B
      1402/07/15 15,200 15,100 15,200 15,190 (0.46) 6 48K 724M
      1402/07/12 15,320 15,220 15,320 15,260 0.07 5 19K 286M
      1402/07/10 15,230 15,230 15,260 15,250 0.66 34 71K 1B
      1402/07/09 15,180 15,090 15,180 15,150 (0.66) 16 146K 2B
      1402/07/08 15,500 15,190 15,540 15,250 (0.72) 25 776K 12B
      1402/07/05 15,550 15,300 15,550 15,360 (0.39) 4 3K 46M
      1402/07/04 15,430 15,400 15,430 15,420 (0.64) 4 5K 71M
      1402/07/03 15,700 15,500 15,700 15,520 (0.51) 5 8K 123M
      1402/07/01 15,700 15,600 15,700 15,600 0.45 6 151K 2B
      1402/06/29 15,700 15,500 15,700 15,530 (0.7) 3 23K 350M
      1402/06/28 15,760 15,580 15,760 15,640 (0.32) 8 2K 38M
      1402/06/27 15,850 15,680 15,850 15,690 0.06 5 78K 1B
      1402/06/26 15,750 15,670 15,900 15,680 0.19 9 106K 2B
      1402/06/22 15,850 15,600 15,850 15,650 (0.63) 12 3M 39B
      1402/06/21 15,750 15,750 15,750 15,750 1.03 1 500 8M
      1402/06/20 15,740 15,580 15,740 15,590 (0.38) 5 51K 795M
      1402/06/19 15,600 15,600 15,730 15,650 (0.32) 11 474K 7B
      1402/06/18 15,810 15,680 15,960 15,700 (2.55) 14 118K 2B
      1402/06/14 16,050 15,900 16,190 16,110 0.75 46 25M 396B
      1402/06/13 15,800 15,800 16,010 15,990 1.33 34 5M 88B
      1402/06/12 15,600 15,600 15,800 15,780 0.0 9 4M 55B
      1402/06/11 15,800 15,750 15,890 15,780 0.64 24 204K 3B
      1402/06/08 15,100 15,100 15,710 15,680 1.95 24 3M 50B
      1402/06/07 15,700 15,380 15,700 15,380 (0.9) 25 17M 268B
      1402/06/06 15,300 15,300 15,560 15,520 1.24 24 6M 95B
      1402/06/05 14,950 14,950 15,400 15,330 3.23 27 200K 3B
      1402/06/04 14,730 14,700 15,000 14,850 0.95 23 502K 7B
      1402/06/01 14,500 14,500 14,720 14,710 0.07 9 105K 2B
      1402/05/31 14,700 14,700 14,700 14,700 0.27 1 335 5M
      1402/05/30 14,800 14,620 14,800 14,660 1.17 16 111K 2B
      1402/05/29 14,500 14,460 14,800 14,490 (0.75) 13 158K 2B
      1402/05/28 14,800 14,500 14,800 14,600 (0.61) 10 3M 47B
      1402/05/25 14,900 14,650 14,900 14,690 (1.14) 10 4K 66M
      1402/05/24 14,900 14,700 14,900 14,860 (1.13) 8 5K 72M
      1402/05/23 14,800 14,800 15,100 15,030 1.01 5 8K 114M
      1402/05/22 14,750 14,750 14,890 14,880 1.02 14 2M 33B
      1402/05/21 14,850 14,600 14,850 14,730 (2.45) 6 22K 326M
      1402/05/18 15,500 15,000 15,500 15,100 (0.85) 16 1M 17B
      1402/05/17 15,250 15,100 15,250 15,230 0.46 5 26K 397M
      1402/05/16 15,170 15,100 15,360 15,160 0.53 25 3M 43B
      1402/05/15 14,920 14,830 15,500 15,080 0.67 25 733K 11B
      1402/05/14 14,860 14,770 15,100 14,980 1.08 32 1M 22B
      1402/05/10 14,800 14,600 14,850 14,820 0.82 12 145K 2B
      1402/05/09 14,700 14,700 14,700 14,700 0.62 2 12K 176M
      1402/05/08 14,500 14,400 14,620 14,610 (1.15) 5 80K 1B
      1402/05/07 14,800 14,700 14,800 14,780 0.20 4 3K 41M
      1402/05/04 14,600 14,590 14,800 14,750 (0.27) 7 2K 25M
      1402/05/03 14,790 14,790 14,800 14,790 1.30 4 79K 1B
      1402/05/02 14,800 14,420 14,800 14,600 1.74 5 51K 746M
      1402/05/01 14,290 14,150 14,890 14,350 0.07 7 3K 42M
      1402/04/31 14,300 14,290 14,630 14,340 (1.92) 7 30K 433M
      1402/04/28 14,510 14,300 14,900 14,620 3.10 22 111K 2B
      1402/04/27 14,550 14,120 14,550 14,180 1.29 28 3M 47B
      1402/04/26 14,050 13,790 14,100 14,000 (0.28) 29 801K 11B
      1402/04/25 14,920 14,020 14,920 14,040 (6.77) 13 2M 28B
      1402/04/24 15,110 15,000 15,190 15,060 0.13 15 501K 8B
      1402/04/21 15,090 15,020 15,110 15,040 (3.59) 11 50K 748M
      1402/04/20 15,610 15,400 15,690 15,600 (0.57) 13 7M 113B
      1402/04/19 15,760 15,680 15,760 15,690 0.38 5 2M 36B
      1402/04/18 15,990 15,480 16,000 15,630 (2.5) 12 1M 23B
      1402/04/17 15,980 15,980 16,200 16,030 0.25 14 32K 513M
      1402/04/14 15,980 15,980 16,190 15,990 (0.19) 12 18K 294M
      1402/04/13 16,000 15,990 16,200 16,020 0.56 18 95K 2B
      1402/04/12 15,720 15,720 15,990 15,930 3.51 46 343K 5B
      1402/04/11 15,720 15,150 15,720 15,390 (0.45) 17 2M 29B
      1402/04/10 15,470 15,460 15,470 15,460 (0.58) 7 77K 1B
      1402/04/07 15,550 15,480 15,580 15,550 (0.38) 11 281K 4B
      1402/04/06 15,710 15,480 15,710 15,610 (0.45) 12 569K 9B
      1402/04/05 15,690 15,630 15,710 15,680 (0.63) 38 187K 3B
      1402/04/04 15,600 15,600 15,900 15,780 0.57 20 968K 15B
      1402/04/03 15,680 15,600 15,700 15,690 0.06 6 1M 16B
      1402/03/31 15,590 15,590 15,760 15,680 0.26 11 1M 16B
      1402/03/30 15,500 15,490 15,770 15,640 (0.45) 33 327K 5B
      1402/03/29 15,600 15,450 15,750 15,710 0.13 50 3M 42B
      1402/03/28 15,700 15,500 15,750 15,690 (1.75) 45 3M 52B
      1402/03/27 15,700 15,700 17,320 15,970 0.95 71 3M 54B
      1402/03/24 15,700 15,700 17,090 15,820 1.41 59 3M 54B
      1402/03/23 15,490 15,360 15,700 15,600 (1.64) 34 2M 27B
      1402/03/22 15,910 15,310 16,250 15,860 (0.88) 51 3M 51B
      1402/03/21 16,100 15,900 16,100 16,000 0.06 31 636K 10B
      1402/03/20 16,010 15,880 16,010 15,990 (1.9) 13 5M 80B
      1402/03/17 16,520 16,250 16,640 16,300 (1.39) 25 1M 18B
      1402/03/16 16,420 16,410 16,620 16,530 1.29 63 1M 17B
      1402/03/13 16,100 16,100 16,370 16,320 0.87 17 215K 4B
      1402/03/10 16,300 16,100 16,300 16,180 (1.04) 35 4M 69B
      1402/03/09 16,170 16,170 16,430 16,350 1.43 62 3M 48B
      1402/03/08 16,110 15,980 16,300 16,120 0.88 116 5M 85B
      1402/03/07 16,200 15,870 16,200 15,980 (3.56) 48 527K 8B
      1402/03/06 16,760 16,340 16,760 16,570 (1.13) 82 3M 51B
      1402/03/03 16,820 16,670 17,000 16,760 (0.65) 81 7M 113B
      1402/03/02 16,800 16,730 17,000 16,870 0.54 87 11M 185B
      1402/03/01 16,660 16,660 16,880 16,780 1.39 67 1M 22B
      1402/02/31 16,540 16,510 16,600 16,550 0.55 19 211K 3B
      1402/02/30 16,750 16,400 16,900 16,460 (0.24) 37 632K 10B
      1402/02/27 16,460 16,220 16,760 16,500 0.67 57 1M 20B
      1402/02/25 16,240 16,000 16,450 16,390 2.82 91 24M 385B
      1402/02/24 16,000 15,520 16,250 15,940 2.38 158 5M 86B
      1402/02/23 16,020 15,010 16,160 15,570 (6.6) 120 2M 32B
      1402/02/20 16,950 15,830 18,000 16,670 1.28 71 3M 56B
      1402/02/19 16,200 16,000 16,950 16,460 1.54 49 2M 35B
      1402/02/18 17,110 15,900 17,110 16,210 (7.32) 160 14M 225B
      1402/02/17 18,350 17,000 18,350 17,490 (4.89) 94 561K 10B
      1402/02/16 18,250 18,160 18,560 18,390 2.39 156 4M 72B
      1402/02/13 17,850 17,690 18,020 17,960 0.96 142 4M 71B
      1402/02/12 17,750 17,430 18,330 17,790 1.37 282 11M 190B
      1402/02/11 17,400 17,180 17,800 17,550 0.98 561 23M 409B
      1402/02/10 17,260 17,260 17,440 17,380 1.34 48 401K 7B
      1402/02/09 17,020 17,010 17,250 17,150 2.21 88 7M 116B
      1402/02/06 16,670 16,600 17,020 16,780 (1.24) 43 891K 15B
      1402/02/05 16,710 16,700 17,000 16,990 1.86 50 7M 126B
      1402/02/04 16,630 16,530 16,710 16,680 0.06 27 681K 11B
      1402/01/30 16,620 16,400 16,800 16,670 0.79 67 6M 101B
      1402/01/29 16,060 16,050 16,730 16,540 3.12 70 3M 49B
      1402/01/28 15,920 15,780 16,210 16,040 0.94 48 3M 53B
      1402/01/27 15,520 15,520 16,010 15,890 1.86 61 4M 56B
      1402/01/26 15,120 15,120 15,650 15,600 4.42 82 8M 128B
      1402/01/22 14,700 14,600 15,010 14,940 (1.97) 58 1M 16B
      1402/01/21 15,180 14,690 15,400 15,240 0.86 26 2M 27B
      1402/01/20 15,050 15,050 15,300 15,110 0.40 44 989K 15B
      1402/01/19 14,650 14,650 15,200 15,050 3.86 17 253K 4B
      1402/01/16 14,300 14,300 14,580 14,490 1.40 22 1M 17B
      1402/01/15 14,280 13,950 14,650 14,290 1.20 71 5M 64B
      1402/01/14 13,990 13,950 14,250 14,120 0.36 90 6M 88B
      1402/01/09 14,000 14,000 14,150 14,070 1.15 36 1M 17B
      1402/01/08 13,890 13,840 14,000 13,910 1.31 57 689K 10B
      1402/01/06 13,550 13,540 13,880 13,760 1.03 34 1M 19B
      1402/01/05 13,630 13,490 13,700 13,620 0.22 27 4M 53B
      1401/12/28 13,450 13,450 13,650 13,590 1.72 37 4M 57B
      1401/12/27 12,800 12,800 13,460 13,360 5.78 57 8M 101B
      1401/12/24 12,400 12,390 12,800 12,630 3.10 32 2M 31B
      1401/12/23 12,150 12,150 12,450 12,250 0.33 37 23K 286M
      1401/12/22 12,290 12,110 12,290 12,210 0.49 25 526K 6B
      1401/12/21 12,150 12,150 12,300 12,150 (2.57) 3 42K 513M
      1401/12/20 12,590 12,420 12,700 12,470 (0.24) 14 330K 4B
      1401/12/16 12,450 12,430 12,530 12,500 1.13 7 255K 3B
      1401/12/15 12,400 12,200 12,400 12,360 1.06 20 3M 31B
      1401/12/14 12,280 12,180 12,350 12,230 0.74 22 4M 47B
      1401/12/13 12,240 12,090 12,240 12,140 (1.22) 9 86K 1B
      1401/12/10 12,480 12,250 12,480 12,290 (2.54) 47 2M 20B
      1401/12/09 12,490 12,470 12,710 12,610 0.64 27 2M 24B
      1401/12/08 12,480 12,300 12,550 12,530 (1.96) 44 5M 67B
      1401/12/07 12,770 12,490 13,100 12,780 1.91 344 14M 185B
      1401/12/06 12,100 12,100 12,710 12,540 4.85 92 2M 29B
      1401/12/03 11,900 11,800 12,090 11,960 (0.75) 24 1M 17B
      1401/12/02 11,660 11,500 12,200 12,050 4.60 53 968K 12B
      1401/12/01 11,170 11,170 11,670 11,520 3.32 55 2M 24B
      1401/11/30 10,870 10,870 11,170 11,150 0.09 11 83K 929M
      1401/11/26 11,150 10,860 11,150 11,140 (0.54) 10 47K 521M
      1401/11/25 11,200 11,200 11,200 11,200 0.18 23 2M 25B
      1401/11/24 11,110 11,110 11,280 11,180 (0.62) 8 22K 241M
      1401/11/23 11,250 11,110 11,250 11,250 0.27 8 85K 953M
      1401/11/19 11,350 11,200 11,350 11,220 0.36 6 5K 53M
      1401/11/18 11,150 11,150 11,280 11,180 2.01 16 381K 4B
      1401/11/17 10,910 10,800 11,100 10,960 (1.79) 26 215K 2B
      1401/11/16 11,200 10,900 11,200 11,160 (1.15) 8 93K 1B
      1401/11/12 11,430 11,130 11,440 11,290 (0.44) 11 465K 5B
      1401/11/11 11,390 11,300 11,390 11,340 0.35 3 4K 50M
      1401/11/10 11,390 11,100 11,400 11,300 (2.84) 44 1M 12B
      1401/11/09 11,920 11,200 11,920 11,630 (1.77) 86 4M 50B
      1401/11/08 11,810 11,810 11,860 11,840 (1.0) 24 2M 25B
      1401/11/05 12,340 11,810 12,340 11,960 (3.94) 23 289K 3B
      1401/11/04 12,350 12,340 12,450 12,450 (0.8) 66 5M 59B
      1401/11/03 12,620 12,390 12,650 12,550 0.88 47 2M 23B
      1401/11/02 12,500 12,240 12,620 12,440 (0.24) 50 1M 14B
      1401/11/01 12,680 12,460 12,680 12,470 (2.73) 6 14K 177M
      1401/10/28 12,640 12,640 12,880 12,820 1.50 90 3M 37B
      1401/10/27 12,710 12,450 12,750 12,630 (0.32) 28 1M 15B
      1401/10/26 12,600 12,500 12,720 12,670 3.01 71 2M 30B
      1401/10/24 12,180 12,180 12,350 12,300 0.24 12 222K 3B
      1401/10/21 12,320 12,170 12,330 12,270 (0.41) 39 1M 14B
      1401/10/20 12,340 12,280 12,490 12,320 0.33 35 1M 14B
      1401/10/19 12,260 12,140 12,340 12,280 (0.16) 28 311K 4B
      1401/10/18 12,300 12,260 12,400 12,300 0.33 40 1M 12B
      1401/10/17 12,140 12,140 12,290 12,260 1.41 53 3M 42B
      1401/10/14 12,100 11,900 12,100 12,090 0.33 9 109K 1B
      1401/10/13 11,910 11,900 12,200 12,050 0.08 25 616K 7B
      1401/10/12 11,850 11,850 12,090 12,040 2.21 52 2M 21B
      1401/10/11 12,070 11,550 12,070 11,780 (1.42) 59 4M 48B
      1401/10/10 12,080 11,710 12,080 11,950 (1.4) 78 3M 35B
      1401/10/07 11,840 11,840 12,350 12,120 2.45 418 16M 197B
      1401/10/05 11,780 11,780 11,880 11,830 (0.08) 19 426K 5B
      1401/10/04 11,700 11,700 11,920 11,840 2.07 47 949K 11B
      1401/10/03 11,480 11,480 11,670 11,600 1.75 68 2M 25B
      1401/09/30 11,330 11,330 11,480 11,400 0.26 6 5K 56M
      1401/09/29 11,450 11,340 11,450 11,370 (0.26) 36 2M 24B
      1401/09/28 11,400 11,400 11,400 11,400 0.44 1 240 3M
      1401/09/27 11,300 11,300 11,400 11,350 0.89 25 1M 16B
      1401/09/26 11,200 11,180 11,260 11,250 (0.71) 10 450K 5B
      1401/09/23 11,250 11,190 11,380 11,330 0.89 53 3M 29B
      1401/09/22 11,000 11,000 11,270 11,230 2.65 63 2M 25B
      1401/09/21 10,800 10,800 10,960 10,940 1.11 6 149K 2B
      1401/09/20 10,730 10,730 10,950 10,820 (0.64) 7 13K 144M
      1401/09/19 10,900 10,890 10,900 10,890 (0.09) 2 73K 800M
      1401/09/16 10,900 10,900 10,900 10,900 (0.37) 2 9K 94M
      1401/09/15 10,900 10,900 10,950 10,940 0.46 6 69K 754M
      1401/09/14 10,890 10,800 10,890 10,890 0.83 12 1M 11B
      1401/09/13 10,900 10,800 10,900 10,800 (0.92) 5 31K 335M
      1401/09/12 10,900 10,880 11,000 10,900 (0.46) 8 102K 1B
      1401/09/09 10,800 10,800 11,000 10,950 0.83 25 1M 12B
      1401/09/08 10,800 10,800 10,940 10,860 (0.09) 7 15K 167M
      1401/09/07 10,920 10,800 10,950 10,870 (0.37) 9 59K 642M
      1401/09/06 10,810 10,810 11,000 10,910 0.37 7 79K 860M
      1401/09/05 10,900 10,820 10,900 10,870 0.28 10 260K 3B
      1401/09/02 10,840 10,780 10,890 10,840 0.46 18 277K 3B
      1401/09/01 10,700 10,700 10,840 10,790 0.37 6 7K 75M
      1401/08/30 10,840 10,710 10,840 10,750 (0.28) 3 100K 1B
      1401/08/29 10,750 10,720 10,850 10,780 (1.46) 48 2M 18B
      1401/08/28 10,950 10,610 10,950 10,940 (0.09) 31 1M 12B
      1401/08/25 10,950 10,900 10,950 10,950 0.18 15 138K 2B
      1401/08/24 10,940 10,920 10,940 10,930 1.02 6 18K 199M
      1401/08/23 11,020 10,800 11,020 10,820 (1.9) 11 31K 334M
      1401/08/22 10,970 10,960 11,090 11,030 (0.09) 10 154K 2B
      1401/08/21 10,920 10,920 11,090 11,040 1.66 73 2M 21B
      1401/08/18 10,730 10,700 10,950 10,860 0.56 84 4M 40B
      1401/08/17 10,750 10,730 10,900 10,800 2.37 111 3M 36B
      1401/08/16 10,450 10,450 10,800 10,550 0.67 183 5M 51B
      1401/08/15 10,330 10,330 10,500 10,480 1.16 39 930K 10B
      1401/08/14 10,080 10,080 10,440 10,360 3.29 42 1M 13B
      1401/08/11 10,100 9,990 10,150 10,030 (0.4) 17 379K 4B
      1401/08/10 10,000 10,000 10,100 10,070 0.70 5 16K 158M
      1401/08/09 10,000 9,960 10,000 10,000 1.01 3 154K 2B
      1401/08/08 9,990 9,900 9,990 9,900 1.23 6 252K 2B
      1401/08/07 9,880 9,770 9,880 9,780 (2.0) 3 2K 20M
      1401/08/04 10,160 9,900 10,160 9,980 (1.19) 14 70K 697M
      1401/08/03 10,080 10,060 10,170 10,100 (1.56) 13 31K 315M
      1401/08/02 10,270 10,250 10,270 10,260 (0.39) 5 4K 38M
      1401/08/01 10,300 10,300 10,300 10,300 (0.29) 8 22K 231M
      1401/07/30 10,300 10,300 10,400 10,330 0.10 12 17K 171M
      1401/07/27 10,330 10,300 10,360 10,320 0.39 17 72K 742M
      1401/07/26 10,240 10,240 10,320 10,280 1.08 16 66K 676M
      1401/07/25 10,170 10,150 10,200 10,170 (0.59) 13 557K 6B
      1401/07/24 10,250 10,160 10,250 10,230 (0.1) 13 710K 7B
      1401/07/23 10,240 10,180 10,270 10,240 0.49 26 765K 8B
      1401/07/20 10,160 10,160 10,240 10,190 0.39 5 14K 143M
      1401/07/19 10,050 10,050 10,170 10,150 1.20 8 29K 291M
      1401/07/18 10,030 10,030 10,030 10,030 0.30 1 10K 100M
      1401/07/17 9,980 9,940 10,000 10,000 (0.1) 30 1M 10B
      1401/07/16 9,990 9,980 10,060 10,010 0.50 8 161K 2B
      1401/07/12 9,860 9,860 10,000 9,960 0.50 74 5M 50B
      1401/07/11 9,870 9,860 9,920 9,910 (0.3) 4 3K 29M
      1401/07/10 9,900 9,860 9,990 9,940 (0.6) 7 10K 99M
      1401/07/09 10,010 10,000 10,110 10,000 (0.99) 42 2M 16B
      1401/07/06 10,050 10,050 10,110 10,100 0.60 10 83K 843M
      1401/07/04 9,960 9,960 10,100 10,040 0.20 9 8K 82M
      1401/07/02 10,130 9,960 10,130 10,020 (1.09) 9 4K 44M
      1401/06/30 10,240 10,130 10,240 10,130 (1.17) 4 46K 469M
      1401/06/29 10,260 10,250 10,260 10,250 (0.87) 8 495K 5B
      1401/06/28 10,410 10,320 10,410 10,340 (1.05) 7 11K 116M
      1401/06/27 10,340 10,340 10,450 10,450 0.10 38 1M 15B
      1401/06/23 10,280 10,280 10,450 10,440 0.77 54 2M 18B
      1401/06/22 10,310 10,290 10,380 10,360 0.0 11 24K 254M
      1401/06/21 10,470 10,340 10,480 10,360 0.0 18 1M 12B
      1401/06/20 10,390 10,360 10,390 10,360 0.0 33 1M 15B
      1401/06/19 10,230 10,230 10,390 10,360 0.10 9 97K 1B
      1401/06/16 10,240 10,200 10,400 10,350 0.49 99 6M 62B
      1401/06/15 10,360 10,300 10,400 10,300 (0.1) 9 55K 565M
      1401/06/14 10,400 10,300 10,460 10,310 (0.87) 48 3M 36B
      1401/06/13 10,410 10,380 10,410 10,400 0.10 14 208K 2B
      1401/06/12 10,390 10,370 10,410 10,390 (0.38) 7 171K 2B
      1401/06/09 10,410 10,390 10,500 10,430 0.48 20 198K 2B
      1401/06/08 10,400 10,350 10,400 10,380 0.0 29 275K 3B
      1401/06/07 10,400 10,330 10,420 10,380 0.19 30 606K 6B
      1401/06/06 10,340 10,340 10,410 10,360 0.0 27 67K 699M
      1401/06/05 10,390 10,270 10,410 10,360 1.17 31 191K 2B
      1401/06/02 10,220 10,140 10,290 10,240 1.29 54 2M 17B
      1401/06/01 10,110 10,040 10,130 10,110 0.80 13 400K 4B
      1401/05/31 10,040 10,030 10,100 10,030 (0.4) 19 73K 734M
      1401/05/30 10,040 10,040 10,100 10,070 0.30 7 122K 1B
      1401/05/29 10,050 10,040 10,050 10,040 (0.59) 14 37K 376M
      1401/05/26 10,140 10,030 10,140 10,100 (0.39) 9 24K 242M
      1401/05/25 10,160 10,120 10,160 10,140 (0.59) 8 25K 252M
      1401/05/24 10,190 10,160 10,260 10,200 (0.29) 39 1M 11B
      1401/05/23 10,250 10,170 10,300 10,230 (0.49) 93 1M 12B
      1401/05/22 10,170 10,170 10,350 10,280 1.08 59 1M 14B
      1401/05/19 10,170 10,170 10,200 10,170 (0.2) 12 23K 232M
      1401/05/18 10,200 10,160 10,200 10,190 0.10 29 265K 3B
      1401/05/15 10,100 10,100 10,180 10,180 0.10 41 666K 7B
      1401/05/12 10,000 10,000 10,180 10,170 0.39 43 1M 12B
      1401/05/11 10,020 10,000 10,130 10,130 1.20 49 1M 11B
      1401/05/10 10,000 10,000 10,010 10,010 0.10 19 34K 336M
      1401/05/09 10,000 9,990 10,020 10,000 0.0 22 86K 863M
      1401/05/08 10,010 10,000 10,010 10,000 0.0 19 24K 236M
      1401/05/05 10,070 9,980 10,070 10,000 (0.6) 21 301K 3B
      1401/05/04 9,980 9,980 10,060 10,060 0.60 44 1M 11B
      1401/05/03 10,000 10,000 10,000 10,000 0.0 18 33K 333M
      1401/05/02 10,020 9,990 10,030 10,000 (0.3) 18 75K 747M
      1401/05/01 10,000 10,000 10,040 10,030 0.30 22 108K 1B
      1401/04/29 10,000 10,000 10,010 10,000 0.0 24 54K 541M
      1401/04/28 10,060 9,990 10,060 10,000 0.0 17 61K 605M
      1401/04/26 10,000 9,990 10,030 10,000 0.0 34 136K 1B
      1401/04/25 9,970 9,970 10,060 10,000 (0.2) 55 133K 1B
      1401/04/22 10,000 9,980 10,070 10,020 (0.3) 45 267K 3B
      1401/04/21 9,970 9,960 10,080 10,050 0.20 70 947K 10B
      1401/04/20 9,960 9,960 10,040 10,030 0.0 82 1M 14B
      1401/04/18 9,980 9,900 10,090 10,030 0.30 172 3M 27B
      1401/04/15 10,030 9,970 10,030 10,000 (0.5) 130 2M 16B
      1401/04/14 10,100 10,050 10,100 10,050 (0.1) 190 1M 10B
      1401/04/13 10,140 10,050 10,140 10,060 0.60 109 295K 3B
      1401/03/08 10,000 10,000 10,000 10,000 0.0 704 16M 163B
      1401/03/07 10,000 10,000 10,000 10,000 0.0 574 15M 147B
      1401/03/04 10,000 10,000 10,000 10,000 0.0 577 10M 100B
      1401/03/03 10,000 10,000 10,000 10,000 0.0 332 10M 103B
      1401/03/02 10,000 10,000 10,000 10,000 0.0 291 8M 79B
      💹
      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