یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س صدف سهام-سهام

      صدف(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 47,310 45,730 47,310 45,991 (2.45) 14 263K 12B
      1405/06/28 48,950 46,719 48,950 47,144 (2.12) 32 216K 10B
      1405/06/25 48,300 47,500 48,527 48,163 1.10 18 292K 14B
      1405/06/24 46,350 46,350 47,717 47,641 2.83 48 708K 34B
      1405/06/23 46,300 46,300 46,600 46,328 (1.14) 12 69K 3B
      1405/06/22 46,400 46,400 47,207 46,863 2.25 30 355K 17B
      1405/06/21 45,580 45,152 46,069 45,833 2.47 34 1M 68B
      1405/06/18 44,800 44,200 45,060 44,728 0.64 25 113K 5B
      1405/06/17 43,700 43,700 44,901 44,444 1.93 25 224K 10B
      1405/06/16 42,400 42,400 43,602 43,601 3.00 14 315K 14B
      1405/06/15 41,610 41,610 42,610 42,333 2.33 12 14K 613M
      1405/06/14 41,457 40,700 41,457 41,369 2.78 10 116K 5B
      1405/06/11 40,400 40,227 40,507 40,250 (2.94) 20 213K 9B
      1405/06/10 41,850 40,970 42,300 41,471 0.11 24 192K 8B
      1405/06/09 42,110 41,000 42,110 41,425 (0.07) 23 128K 5B
      1405/06/08 42,000 41,150 42,355 41,453 0.80 35 451K 19B
      1405/06/07 42,000 41,150 42,355 41,453 0.80 35 451K 19B
      1405/06/04 41,124 41,124 41,124 41,124 3.00 21 529K 22B
      1405/06/03 39,400 39,400 40,165 39,927 2.39 15 79K 3B
      1405/06/02 38,800 38,800 39,600 38,996 0.15 13 66K 3B
      1405/06/01 39,000 38,712 39,750 38,938 0.58 11 185K 7B
      1405/05/31 39,040 38,300 39,040 38,712 1.39 10 5K 183M
      1405/05/28 37,801 37,800 38,740 38,183 (0.92) 19 5K 188M
      1405/05/27 38,300 38,300 38,699 38,538 0.63 25 173K 7B
      1405/05/26 38,130 37,709 38,408 38,297 2.70 22 301K 12B
      1405/05/25 37,520 37,100 37,820 37,290 0.55 16 21K 802M
      1405/05/24 37,100 37,000 37,500 37,086 (1.18) 15 54K 2B
      1405/05/21 37,600 37,350 37,605 37,528 0.17 21 630K 24B
      1405/05/20 37,600 37,350 37,605 37,528 0.17 21 630K 24B
      1405/05/19 36,500 36,500 37,500 37,465 1.64 8 98K 4B
      1405/05/18 38,234 36,500 38,234 36,860 (0.74) 41 303K 11B
      1405/05/17 37,203 37,100 37,203 37,134 2.81 48 2M 56B
      1405/05/14 36,000 36,000 36,192 36,120 2.79 10 2M 58B
      1405/05/13 34,870 34,870 35,174 35,138 2.89 32 506K 18B
      1405/05/12 34,870 34,870 35,174 35,138 2.89 32 506K 18B
      1405/05/11 34,150 34,150 34,150 34,150 3.00 23 188K 6B
      1405/05/10 33,300 32,900 33,500 33,156 (1.65) 22 330K 11B
      1405/05/07 33,500 33,500 34,140 33,712 (0.97) 12 30K 1B
      1405/05/06 33,960 33,950 34,610 34,042 0.45 8 194K 7B
      1405/05/05 33,981 33,341 33,981 33,888 2.72 15 212K 7B
      1405/05/04 32,730 32,376 33,258 32,992 2.17 19 507K 17B
      1405/05/03 32,417 32,000 32,420 32,290 0.42 4 68K 2B
      1405/04/31 32,520 32,000 32,520 32,154 0.17 14 60K 2B
      1405/04/30 32,010 31,780 32,727 32,098 1.02 13 2M 52B
      1405/04/29 31,250 31,250 31,794 31,774 2.94 20 4M 118B
      1405/04/28 30,868 30,868 30,870 30,868 (3.0) 18 229K 7B
      1405/04/27 31,822 31,822 31,823 31,822 (3.0) 27 502K 16B
      1405/04/24 33,240 32,600 33,240 32,806 0.66 34 195K 6B
      1405/04/23 32,529 32,529 33,160 32,590 (2.82) 8 7K 214M
      1405/04/22 33,522 33,522 34,180 33,535 (2.96) 14 87K 3B
      1405/04/21 34,276 34,276 34,950 34,558 (2.2) 10 1M 52B
      1405/04/20 35,336 35,336 35,337 35,336 (3.0) 25 285K 10B
      1405/04/17 35,700 34,700 36,638 36,428 2.41 52 2M 58B
      1405/04/16 35,578 34,882 35,578 35,571 2.98 30 541K 19B
      1405/04/15 33,923 33,900 34,625 34,542 2.75 15 559K 19B
      1405/04/14 33,923 33,900 34,625 34,542 2.75 15 559K 19B
      1405/04/13 33,923 33,900 34,625 34,542 2.75 15 559K 19B
      1405/04/10 33,923 33,900 34,625 34,542 2.75 15 559K 19B
      1405/04/09 33,417 33,417 34,082 33,617 1.59 14 58K 2B
      1405/04/08 31,961 31,961 33,930 33,091 0.43 23 108K 4B
      1405/04/07 33,310 32,689 33,310 32,949 (2.23) 21 94K 3B
      1405/04/06 33,750 33,600 34,250 33,699 (0.46) 11 140K 5B
      1405/04/03 33,400 33,400 34,306 33,856 1.56 20 340K 12B
      1405/04/01 33,296 33,296 33,450 33,336 (2.88) 15 343K 11B
      1405/03/31 34,500 34,298 34,500 34,325 (2.92) 32 500K 17B
      1405/03/30 35,875 34,000 35,875 35,358 1.51 29 569K 20B
      1405/03/27 35,069 34,048 35,069 34,831 2.30 32 558K 19B
      1405/03/26 34,048 34,048 34,048 34,048 3.00 34 674K 23B
      1405/03/25 33,057 33,057 33,057 33,057 3.00 17 757K 25B
      1405/03/24 32,095 32,095 32,095 32,095 3.00 10 300K 10B
      1405/03/23 31,161 31,161 31,161 31,161 3.00 20 503K 16B
      1405/03/20 29,802 29,802 30,530 30,254 1.52 34 641K 19B
      1405/03/19 29,570 29,570 29,823 29,802 2.93 48 728K 22B
      1405/03/18 29,520 28,955 29,520 28,955 (3.0) 35 375K 11B
      1405/03/17 29,670 29,670 30,398 29,850 1.14 23 220K 7B
      1405/03/16 29,500 29,010 29,670 29,513 (0.21) 19 107K 3B
      1405/03/13 29,810 29,500 29,811 29,574 (0.79) 25 282K 8B
      1405/03/12 29,811 29,400 29,811 29,810 3.00 41 621K 19B
      1405/03/11 28,943 28,943 28,943 28,943 3.00 6 15K 442M
      1405/03/10 28,100 28,100 28,100 28,100 3.00 11 101K 3B
      1405/03/09 27,282 27,282 27,282 27,282 3.00 1 3K 86M
      1405/03/06 26,488 26,488 26,488 26,488 3.00 4 3K 76M
      1405/03/05 26,488 26,488 26,488 26,488 3.00 4 3K 76M
      1405/03/04 25,717 25,717 25,717 25,717 3.00 3 2K 57M
      1405/03/03 24,968 24,968 24,968 24,968 3.00 3 150K 4B
      1405/03/02 23,541 23,541 24,268 24,241 2.88 11 43K 1B
      1405/02/30 23,530 23,530 24,984 23,562 (2.87) 14 109K 3B
      1405/02/29 24,257 24,257 24,257 24,257 (3.0) 3 11K 256M
      1404/12/09 25,000 25,000 25,000 25,000 (0.03) 1 70K 2B
      1404/12/06 24,900 24,900 25,300 25,007 1.39 12 150K 4B
      1404/12/05 24,700 24,600 25,170 24,665 (0.95) 9 118K 3B
      1404/12/04 24,901 24,900 25,180 24,901 (0.06) 8 11K 277M
      1404/12/03 25,000 24,550 25,000 24,915 (1.25) 5 3K 76M
      1404/12/02 25,250 25,220 25,250 25,230 (2.92) 17 213K 5B
      1404/11/29 26,000 25,760 26,250 25,990 0.39 13 4K 95M
      1404/11/28 25,890 25,890 25,890 25,890 0.58 2 70K 2B
      1404/11/27 25,300 25,300 25,890 25,740 1.30 18 75K 2B
      1404/11/26 25,600 25,400 25,600 25,410 (2.76) 8 34K 874M
      1404/11/25 26,400 25,800 26,420 26,130 0.54 10 93K 2B
      1404/11/21 26,000 25,900 26,510 25,990 (0.12) 16 102K 3B
      1404/11/20 26,750 25,900 26,750 26,020 (1.51) 11 78K 2B
      1404/11/19 26,600 26,320 26,700 26,420 (0.49) 9 11K 279M
      1404/11/18 26,550 26,500 26,550 26,550 2.99 31 409K 11B
      1404/11/14 26,200 25,400 26,200 25,780 (1.0) 21 204K 5B
      1404/11/13 26,040 26,030 26,040 26,040 2.97 21 149K 4B
      1404/11/12 25,380 25,000 25,870 25,290 (0.35) 30 465K 12B
      1404/11/11 25,860 25,090 25,860 25,380 (1.86) 35 538K 14B
      1404/11/08 25,800 25,600 26,000 25,860 (0.15) 18 32K 823M
      1404/11/07 25,900 25,390 26,510 25,900 (1.03) 36 466K 12B
      1404/11/06 26,600 26,090 26,600 26,170 (2.68) 29 505K 13B
      1404/11/05 26,910 26,800 27,110 26,890 (2.64) 39 473K 13B
      1404/11/04 27,700 27,300 28,240 27,620 (1.15) 33 319K 9B
      1404/11/01 27,810 27,810 28,440 27,940 (0.43) 17 36K 1B
      1404/10/30 28,040 27,800 28,390 28,060 0.36 13 42K 1B
      1404/10/29 27,530 27,530 28,000 27,960 2.83 44 634K 18B
      1404/10/28 27,310 26,900 27,310 27,190 2.53 26 165K 4B
      1404/10/24 26,700 26,400 26,700 26,520 (2.54) 25 209K 6B
      1404/10/23 27,570 26,750 28,000 27,210 (1.31) 33 716K 19B
      1404/10/22 27,570 27,570 27,570 27,570 2.99 25 900K 25B
      1404/10/21 26,800 26,600 27,310 26,770 0.30 29 117K 3B
      1404/10/20 26,700 26,280 26,800 26,690 (1.48) 35 255K 7B
      1404/10/17 27,480 26,900 27,480 27,090 0.63 46 287K 8B
      1404/10/16 26,920 26,920 26,920 26,920 2.98 48 635K 17B
      1404/10/15 25,790 25,790 26,140 26,140 2.99 27 2M 40B
      1404/10/14 25,300 24,900 25,890 25,380 (0.39) 20 42K 1B
      1404/10/10 25,140 25,140 25,790 25,480 1.35 22 107K 3B
      1404/10/09 25,710 25,140 25,710 25,140 (2.97) 23 263K 7B
      1404/10/08 26,410 25,270 26,410 25,910 (0.54) 31 179K 5B
      1404/10/07 26,470 25,700 26,470 26,050 1.36 32 248K 6B
      1404/10/06 25,640 25,500 25,750 25,700 2.23 36 136K 4B
      1404/10/03 24,680 24,680 25,200 25,140 2.74 40 192K 5B
      1404/10/02 24,160 23,900 24,690 24,470 2.04 21 165K 4B
      1404/10/01 23,800 23,800 24,370 23,980 0.55 38 59K 1B
      1404/09/30 23,610 23,610 23,960 23,850 0.04 16 85K 2B
      1404/09/29 23,960 23,560 23,960 23,840 1.19 25 54K 1B
      1404/09/26 23,240 23,000 23,600 23,560 0.26 13 162K 4B
      1404/09/25 23,500 23,350 23,600 23,500 1.60 29 80K 2B
      1404/09/24 22,800 22,800 23,450 23,130 (0.43) 40 243K 6B
      1404/09/23 22,700 22,700 23,240 23,230 0.35 23 388K 9B
      1404/09/22 22,940 22,940 23,300 23,150 1.49 38 627K 15B
      1404/09/19 22,900 22,530 22,940 22,810 0.84 28 316K 7B
      1404/09/18 22,630 22,360 22,900 22,620 0.89 19 133K 3B
      1404/09/17 22,330 22,300 22,430 22,420 0.76 17 194K 4B
      1404/09/16 22,670 22,000 22,670 22,250 1.09 22 194K 4B
      1404/09/15 22,010 21,920 22,010 22,010 2.99 31 255K 6B
      1404/09/12 21,410 21,200 21,600 21,370 1.14 16 56K 1B
      1404/09/11 21,000 21,000 21,300 21,130 0.43 17 173K 4B
      1404/09/10 20,950 20,750 21,240 21,040 1.99 12 455K 10B
      1404/09/09 21,030 20,400 21,030 20,630 (1.72) 23 445K 9B
      1404/09/08 21,200 20,760 21,200 20,990 (0.33) 9 30K 638M
      1404/09/05 21,140 20,760 21,140 21,060 (0.05) 6 8K 177M
      1404/09/04 20,800 20,800 21,110 21,070 2.33 11 21K 435M
      1404/09/02 20,330 20,330 20,700 20,590 2.39 6 9K 188M
      1404/09/01 19,900 19,900 20,390 20,110 1.31 13 134K 3B
      1404/08/28 19,850 19,850 19,900 19,850 0.0 6 71K 1B
      1404/08/27 19,850 19,850 19,870 19,850 (2.22) 8 52K 1B
      1404/08/26 20,300 20,300 20,300 20,300 0.89 5 12K 239M
      1404/08/25 20,040 20,040 20,140 20,120 0.45 9 8K 155M
      1404/08/24 20,030 20,030 20,030 20,030 2.72 2 2K 41M
      1404/08/21 19,500 19,500 19,500 19,500 1.25 1 300 6M
      1404/08/20 19,880 19,200 19,880 19,260 (0.93) 22 908K 17B
      1404/08/19 19,500 19,410 19,500 19,440 (2.41) 10 10K 198M
      1404/08/18 20,020 19,600 20,020 19,920 (0.65) 23 153K 3B
      1404/08/17 20,100 19,800 20,190 20,050 1.37 14 27K 543M
      1404/08/14 19,750 19,750 19,920 19,780 (0.9) 4 87K 2B
      1404/08/13 20,490 19,850 20,490 19,960 (1.82) 9 119K 2B
      1404/08/12 20,330 20,330 20,330 20,330 2.99 7 29K 587M
      1404/08/11 19,600 19,600 20,250 19,740 (0.75) 11 74K 1B
      1404/08/10 20,390 19,600 20,390 19,890 (1.44) 11 72K 1B
      1404/08/07 20,090 20,000 20,290 20,180 0.15 12 100K 2B
      1404/08/06 20,090 20,090 20,150 20,150 1.10 3 31K 618M
      1404/08/05 19,500 19,500 20,010 19,930 2.57 6 102K 2B
      1404/08/04 19,580 19,300 19,780 19,430 1.15 7 7K 128M
      1404/08/03 19,300 19,200 19,570 19,210 (1.18) 5 12K 232M
      1404/07/30 19,430 19,250 19,630 19,440 1.99 4 74K 1B
      1404/07/29 19,200 19,000 19,370 19,060 (1.75) 6 104K 2B
      1404/07/28 19,400 19,400 19,470 19,400 (0.46) 6 104K 2B
      1404/07/27 19,550 19,200 19,560 19,490 1.09 18 263K 5B
      1404/07/26 19,290 19,100 19,290 19,280 2.94 28 510K 10B
      1404/07/23 19,060 18,700 19,060 18,730 (1.27) 4 13K 248M
      1404/07/22 19,010 18,900 19,360 18,970 (1.51) 13 105K 2B
      1404/07/21 19,270 18,900 19,270 19,260 0.42 8 72K 1B
      1404/07/20 18,960 18,960 19,400 19,180 1.70 15 402K 8B
      1404/07/19 18,860 18,650 18,860 18,860 1.95 8 61K 1B
      1404/07/16 18,760 18,400 18,760 18,500 (0.86) 7 18K 340M
      1404/07/15 18,650 18,650 18,810 18,660 (0.37) 3 53K 988M
      1404/07/14 18,730 18,490 19,100 18,730 0.70 13 2M 31B
      1404/07/13 18,490 18,390 18,660 18,600 1.58 15 2M 33B
      1404/07/12 18,040 18,040 18,350 18,310 2.75 33 772K 14B
      1404/07/09 17,700 17,700 18,000 17,820 0.0 14 86K 2B
      1404/07/08 17,710 17,700 17,980 17,820 (0.61) 12 205K 4B
      1404/07/07 17,750 17,750 18,090 17,930 1.30 14 55K 992M
      1404/07/06 17,690 17,690 17,750 17,700 2.67 12 162K 3B
      1404/07/05 17,020 17,000 17,320 17,240 2.50 19 340K 6B
      1404/07/02 16,820 16,500 16,820 16,820 0.0 4 100K 2B
      1404/07/01 16,820 16,820 16,820 16,820 1.33 1 500 8M
      1404/06/31 16,600 16,600 16,600 16,600 0.48 1 62 1M
      1404/06/30 16,200 16,200 16,520 16,520 (1.02) 3 60K 999M
      1404/06/29 16,690 16,690 16,690 16,690 (2.97) 7 53K 882M
      1404/06/25 17,200 17,200 17,200 17,200 1.47 5 112K 2B
      1404/06/24 16,950 16,950 17,000 16,950 0.41 9 125K 2B
      1404/06/23 16,800 16,800 16,910 16,880 (0.82) 11 213K 4B
      1404/06/22 17,020 17,020 17,020 17,020 0.0 2 6K 106M
      1404/06/18 17,020 17,010 17,020 17,020 1.31 9 66K 1B
      1404/06/17 16,410 16,410 16,880 16,800 1.45 11 61K 1B
      1404/06/16 16,460 16,460 16,610 16,560 1.60 2 9K 149M
      1404/06/15 16,300 16,300 16,300 16,300 (0.31) 3 9K 148M
      1404/06/12 16,360 16,060 16,360 16,350 1.93 5 14K 233M
      1404/06/11 15,870 15,870 16,070 16,040 1.78 7 14K 223M
      1404/06/09 15,620 15,600 15,800 15,760 1.74 6 6K 91M
      1404/06/08 15,550 15,400 15,690 15,490 (1.09) 4 2K 23M
      1404/06/04 15,750 15,550 15,750 15,660 (0.57) 3 735 12M
      1404/06/03 15,750 15,750 15,750 15,750 0.96 1 650 10M
      1404/06/01 15,600 15,600 15,600 15,600 0.0 2 36K 566M
      1404/05/29 15,600 15,600 15,600 15,600 (0.95) 1 2K 27M
      1404/05/27 15,790 15,700 15,790 15,750 0.70 3 124K 2B
      1404/05/26 15,600 15,600 15,650 15,640 2.89 10 116K 2B
      1404/05/25 15,200 15,200 15,200 15,200 (1.3) 2 6K 96M
      1404/05/22 15,400 15,400 15,400 15,400 (1.28) 5 135K 2B
      1404/05/21 15,600 15,600 15,600 15,600 (1.02) 7 115K 2B
      1404/05/20 15,760 15,600 15,760 15,760 0.0 3 109K 2B
      1404/05/18 15,760 15,760 15,760 15,760 0.0 1 1K 20M
      1404/05/15 15,500 15,500 15,800 15,760 0.90 10 17K 267M
      1404/05/14 15,820 15,600 15,820 15,620 (1.26) 7 95K 1B
      1404/05/13 15,830 15,820 15,830 15,820 (1.37) 5 35K 555M
      1404/05/12 16,100 15,820 16,100 16,040 (1.6) 7 248K 4B
      1404/05/08 16,310 16,300 16,310 16,300 (1.45) 10 500K 8B
      1404/05/06 16,500 16,500 16,700 16,540 (1.96) 8 56K 918M
      1404/05/05 17,070 16,800 17,070 16,870 (1.17) 19 464K 8B
      1404/05/04 17,100 17,070 17,100 17,070 0.0 9 50K 853M
      1404/05/01 17,070 17,070 17,070 17,070 0.0 6 180K 3B
      1404/04/31 17,190 16,880 17,210 17,070 2.15 9 135K 2B
      1404/04/30 16,590 16,450 16,880 16,710 1.95 10 140K 2B
      1404/04/29 16,300 16,300 16,610 16,390 1.61 8 254K 4B
      1404/04/28 16,130 16,010 16,300 16,130 0.06 6 75K 1B
      1404/04/25 15,810 15,800 16,230 16,120 1.26 14 167K 3B
      1404/04/24 15,950 15,660 15,950 15,920 1.73 7 26K 413M
      1404/04/23 15,660 15,650 15,660 15,650 0.0 6 239K 4B
      1404/04/22 15,600 15,600 15,900 15,650 (0.95) 7 118K 2B
      1404/04/21 15,800 15,800 15,800 15,800 1.28 5 50K 793M
      1404/04/18 15,900 15,600 15,900 15,600 (2.99) 18 501K 8B
      1404/04/17 16,770 15,820 16,770 16,080 (1.35) 32 564K 9B
      1404/04/16 16,100 16,100 16,460 16,300 1.94 13 440K 7B
      1404/04/11 15,740 15,740 16,510 15,990 (1.42) 20 486K 8B
      1404/04/10 16,230 16,220 16,230 16,220 (2.99) 7 50K 805M
      1404/04/09 16,720 16,720 16,730 16,720 (2.96) 21 505K 8B
      1404/04/08 17,230 17,230 17,240 17,230 (2.98) 19 501K 9B
      1404/04/07 17,760 17,760 17,760 17,760 (2.95) 24 534K 9B
      1404/03/21 18,200 18,200 18,300 18,300 1.05 9 3M 57B
      1404/03/20 18,100 18,100 18,210 18,110 (0.33) 6 30K 551M
      1404/03/19 18,650 18,100 18,650 18,170 (2.05) 10 171K 3B
      1404/03/18 18,310 18,310 18,550 18,550 1.31 8 96K 2B
      1404/03/17 18,410 18,300 18,410 18,310 (2.76) 7 19K 342M
      1404/03/13 18,710 18,700 18,830 18,830 0.11 22 2M 36B
      1404/03/12 18,810 18,810 18,810 18,810 0.43 1 267 5M
      1404/03/11 18,750 18,470 18,750 18,730 (1.63) 15 274K 5B
      1404/03/10 19,370 19,000 19,370 19,040 0.42 9 14K 271M
      1404/03/07 19,110 18,860 19,110 18,960 (0.78) 20 15K 292M
      1404/03/06 19,230 19,000 19,230 19,110 2.36 8 11K 204M
      1404/03/05 18,800 18,550 18,800 18,670 (0.05) 2 96 2M
      1404/03/04 18,430 18,430 18,860 18,680 (1.63) 20 28K 516M
      1404/03/03 19,400 18,900 19,400 18,990 0.58 9 14K 259M
      1404/02/31 18,900 18,520 19,260 18,880 (1.1) 27 263K 5B
      1404/02/30 20,000 18,900 20,000 19,090 (2.0) 41 508K 10B
      1404/02/29 19,680 19,450 19,800 19,480 (0.66) 15 116K 2B
      1404/02/28 19,500 18,920 19,680 19,610 0.56 21 421K 8B
      1404/02/27 19,490 19,490 19,530 19,500 2.20 54 947K 18B
      1404/02/24 19,000 19,000 19,410 19,080 1.11 18 414K 8B
      1404/02/23 19,200 18,830 19,200 18,870 1.18 20 35K 669M
      1404/02/22 18,650 18,650 18,650 18,650 2.98 43 554K 10B
      1404/02/21 18,110 18,100 18,130 18,110 (2.11) 8 9K 157M
      1404/02/20 18,650 18,320 18,650 18,500 (1.91) 8 260K 5B
      1404/02/17 18,950 18,630 18,950 18,860 2.28 6 39K 741M
      1404/02/16 18,440 18,440 18,640 18,440 1.10 14 435K 8B
      1404/02/15 18,250 18,240 18,590 18,240 1.00 8 199K 4B
      1404/02/14 18,080 17,730 18,080 18,060 1.86 10 66K 1B
      1404/02/13 17,730 17,730 17,730 17,730 (2.96) 5 133K 2B
      1404/02/10 18,260 18,250 18,270 18,270 2.99 24 573K 10B
      1404/02/09 17,950 17,560 18,120 17,740 (1.99) 36 402K 7B
      1404/02/08 18,050 18,050 18,400 18,100 0.56 11 194K 4B
      1404/02/07 18,000 18,000 18,000 18,000 (0.77) 1 1K 23M
      1404/02/06 18,320 17,890 18,320 18,140 1.97 16 194K 4B
      1404/02/03 17,660 17,660 17,990 17,790 0.06 13 18K 324M
      1404/02/02 18,020 17,670 18,020 17,780 (0.73) 31 428K 8B
      1404/02/01 17,910 17,410 17,910 17,910 2.99 41 728K 13B
      1404/01/31 17,390 17,390 17,390 17,390 2.96 9 507K 9B
      1404/01/30 16,890 16,890 16,890 16,890 2.99 35 502K 8B
      1404/01/27 16,410 16,400 16,410 16,400 0.61 2 20K 328M
      1404/01/26 16,300 16,300 16,300 16,300 (1.93) 5 65K 1B
      1404/01/25 16,660 16,480 16,660 16,620 1.53 18 521K 9B
      1404/01/24 16,370 16,370 16,370 16,370 2.96 25 502K 8B
      1404/01/23 15,850 15,850 15,900 15,900 0.95 13 81K 1B
      1404/01/20 15,710 15,450 15,850 15,750 1.48 11 118K 2B
      1404/01/19 15,490 15,490 15,590 15,520 2.51 19 520K 8B
      1404/01/18 15,140 15,140 15,140 15,140 (2.57) 1 22K 336M
      1404/01/16 15,450 15,450 15,550 15,540 0.97 3 34K 531M
      1404/01/10 15,240 15,240 15,400 15,390 0.98 4 2K 32M
      1404/01/09 15,240 15,240 15,240 15,240 1.40 1 400 6M
      1404/01/06 15,300 15,010 15,300 15,030 1.14 3 2K 24M
      1404/01/05 14,890 14,850 14,890 14,860 0.41 3 410 6M
      1403/12/28 14,800 14,600 14,800 14,800 (1.66) 10 346K 5B
      1403/12/27 15,050 15,050 15,050 15,050 0.0 4 13K 202M
      1403/12/26 15,050 15,050 15,050 15,050 0.20 1 1K 15M
      1403/12/25 15,240 15,020 15,240 15,020 0.74 10 61K 917M
      1403/12/22 14,980 14,850 14,980 14,910 (0.27) 16 132K 2B
      1403/12/21 14,950 14,950 14,950 14,950 (0.53) 2 15K 224M
      1403/12/20 14,950 14,950 15,100 15,030 0.54 5 130K 2B
      1403/12/19 14,950 14,950 14,950 14,950 (2.86) 10 108K 2B
      1403/12/18 15,390 15,390 15,390 15,390 (0.65) 6 155K 2B
      1403/12/15 15,490 15,490 15,490 15,490 (1.34) 5 6K 95M
      1403/12/14 15,700 15,700 15,700 15,700 0.32 5 26K 403M
      1403/12/13 15,650 15,650 15,700 15,650 (2.98) 12 95K 1B
      1403/12/12 15,900 15,900 16,180 16,130 2.67 23 378K 6B
      1403/12/11 15,700 15,700 15,810 15,710 (0.25) 14 230K 4B
      1403/12/08 15,750 15,750 16,000 15,750 (1.87) 13 134K 2B
      1403/12/07 16,120 15,810 16,120 16,050 2.49 13 408K 7B
      1403/12/06 15,660 15,650 15,660 15,660 2.96 8 240K 4B
      1403/12/05 15,210 15,210 15,210 15,210 1.40 1 211 3M
      1403/12/04 15,180 14,850 15,180 15,000 (1.96) 21 152K 2B
      1403/12/01 15,300 15,300 15,300 15,300 0.46 3 58K 886M
      1403/11/30 15,210 15,210 15,270 15,230 (1.1) 3 860 13M
      1403/11/29 15,400 15,400 15,400 15,400 1.99 4 9K 141M
      1403/11/28 15,110 15,100 15,200 15,100 (2.89) 8 113K 2B
      1403/11/27 15,560 15,550 15,570 15,550 (2.99) 7 80K 1B
      1403/11/23 15,960 15,610 16,100 16,030 1.52 9 30K 482M
      1403/11/21 15,770 15,600 16,040 15,790 0.70 13 240K 4B
      1403/11/17 15,800 15,680 15,800 15,680 (0.63) 2 10K 158M
      1403/11/16 15,780 15,780 15,780 15,780 0.64 5 124K 2B
      1403/11/15 15,660 15,650 15,700 15,680 0.90 5 7K 117M
      1403/11/14 15,700 15,250 15,700 15,540 (0.06) 12 161K 2B
      1403/11/13 15,770 15,500 15,800 15,550 (2.32) 21 298K 5B
      1403/11/10 15,940 15,920 15,950 15,920 (0.75) 39 218K 3B
      1403/11/08 16,140 15,850 16,140 16,040 (0.62) 3 9K 149M
      1403/11/07 16,910 16,100 16,910 16,140 (1.71) 18 24K 385M
      1403/11/06 16,420 16,320 16,420 16,420 1.55 21 398K 7B
      1403/11/03 16,170 16,160 16,170 16,170 2.99 53 472K 8B
      1403/11/02 15,600 15,600 15,830 15,700 2.08 17 172K 3B
      1403/11/01 15,380 15,200 15,500 15,380 0.39 6 74K 1B
      1403/10/30 15,300 15,300 15,500 15,320 0.13 8 113K 2B
      1403/10/29 15,400 15,300 15,400 15,300 (2.92) 5 10K 159M
      1403/10/26 15,510 15,510 15,770 15,760 1.87 5 390 6M
      1403/10/24 15,200 15,200 15,490 15,470 1.78 6 37K 571M
      1403/10/23 15,200 15,190 15,200 15,200 (2.88) 12 72K 1B
      1403/10/22 15,910 15,610 15,910 15,650 (2.73) 27 279K 4B
      1403/10/19 16,220 15,950 16,220 16,090 2.16 34 185K 3B
      1403/10/18 15,600 15,600 15,760 15,750 2.87 32 1M 18B
      1403/10/17 14,900 14,900 15,340 15,310 2.75 42 386K 6B
      1403/10/16 15,210 14,640 15,210 14,900 (0.67) 33 455K 7B
      1403/10/15 14,980 14,980 15,000 15,000 2.95 24 622K 9B
      1403/10/12 14,350 14,350 14,630 14,570 1.53 30 159K 2B
      1403/10/11 14,330 14,200 14,400 14,350 0.07 17 29K 420M
      1403/10/10 14,070 14,070 14,560 14,340 (1.04) 10 110K 2B
      1403/10/09 14,390 14,390 14,670 14,490 (2.03) 5 66K 958M
      1403/10/08 14,710 14,710 14,800 14,790 0.0 7 69K 1B
      1403/10/05 14,860 14,620 14,860 14,790 2.49 18 144K 2B
      1403/10/04 14,500 14,340 14,500 14,430 1.62 8 102K 1B
      1403/10/03 13,750 13,750 14,230 14,200 2.75 27 455K 6B
      1403/10/02 13,720 13,720 13,830 13,820 2.90 30 215K 3B
      1403/10/01 13,460 13,300 13,460 13,430 2.75 18 752K 10B
      1403/09/28 13,010 12,990 13,250 13,070 (1.95) 23 80K 1B
      1403/09/27 13,570 13,220 13,570 13,330 (2.13) 66 1M 18B
      1403/09/26 13,870 13,500 13,870 13,620 1.11 25 553K 8B
      1403/09/25 13,520 13,270 13,520 13,470 2.59 31 545K 7B
      1403/09/24 13,120 13,120 13,130 13,130 2.98 57 1M 17B
      1403/09/21 12,520 12,520 12,890 12,750 0.0 21 8K 98M
      1403/09/20 12,740 12,610 12,890 12,750 1.11 18 491K 6B
      1403/09/19 12,330 12,330 12,620 12,610 2.85 23 528K 7B
      1403/09/18 12,090 12,090 12,330 12,260 0.57 5 96K 1B
      1403/09/17 12,290 12,190 12,290 12,190 (1.61) 7 75K 914M
      1403/09/14 12,390 12,390 12,410 12,390 1.14 6 4K 54M
      1403/09/13 12,230 12,230 12,400 12,250 1.24 3 1K 17M
      1403/09/12 12,100 12,100 12,250 12,100 1.26 4 62K 745M
      1403/09/11 11,840 11,840 12,060 11,950 0.93 8 203K 2B
      1403/09/10 11,950 11,840 11,950 11,840 0.0 4 65K 771M
      1403/09/07 11,840 11,840 11,840 11,840 0.0 1 84 995K
      1403/09/06 12,170 11,820 12,170 11,840 0.17 10 18K 213M
      1403/09/05 11,710 11,710 11,930 11,820 1.98 4 1K 12M
      1403/09/04 11,500 11,500 11,610 11,590 2.75 3 4K 42M
      1403/09/03 11,290 11,280 11,290 11,280 0.89 7 8K 90M
      1403/08/30 11,180 11,180 11,180 11,180 (1.5) 2 10K 116M
      1403/08/29 11,350 11,350 11,400 11,350 0.0 4 7K 85M
      1403/08/28 11,090 11,090 11,410 11,350 2.44 13 279K 3B
      1403/08/27 11,130 10,810 11,130 11,080 2.50 8 180K 2B
      1403/08/26 10,810 10,810 10,810 10,810 2.95 13 500K 5B
      1403/08/23 10,500 10,500 10,500 10,500 0.48 1 150 2M
      1403/08/22 10,450 10,450 10,450 10,450 (0.76) 3 121K 1B
      1403/08/21 10,600 10,410 10,600 10,530 (0.09) 9 254K 3B
      1403/08/20 10,550 10,500 10,560 10,540 2.73 5 67K 708M
      1403/08/19 10,150 10,150 10,260 10,260 2.91 13 327K 3B
      1403/08/16 9,850 9,850 10,060 9,970 (0.8) 8 106K 1B
      1403/08/15 10,110 9,920 10,110 10,050 (0.89) 10 175K 2B
      1403/08/14 10,140 10,140 10,140 10,140 (0.69) 2 66K 669M
      1403/08/13 10,400 10,130 10,400 10,210 (2.2) 7 216K 2B
      1403/08/09 10,430 10,320 10,460 10,440 2.05 8 69K 726M
      1403/08/08 10,480 10,170 10,480 10,230 (2.39) 18 513K 5B
      1403/08/07 10,580 10,400 10,590 10,480 0.0 14 205K 2B
      1403/08/06 10,470 10,470 10,480 10,480 2.95 28 513K 5B
      1403/08/05 10,140 10,140 10,190 10,180 2.83 20 491K 5B
      1403/08/02 9,900 9,900 9,900 9,900 (1.0) 1 60K 594M
      1403/08/01 10,000 9,910 10,000 10,000 0.0 3 40K 402M
      1403/07/30 10,000 10,000 10,000 10,000 (0.99) 4 8K 76M
      1403/07/29 10,100 10,100 10,110 10,100 (2.98) 9 64K 643M
      1403/07/28 10,450 10,210 10,450 10,410 (1.05) 3 71K 739M
      1403/07/24 10,550 10,500 10,550 10,520 (1.13) 3 121K 1B
      1403/07/23 10,800 10,610 10,800 10,640 (1.48) 2 62 660K
      1403/07/22 10,800 10,800 10,800 10,800 0.0 2 10K 104M
      1403/07/21 10,800 10,800 10,800 10,800 2.18 1 2K 22M
      1403/07/18 10,570 10,570 10,570 10,570 0.09 2 5K 51M
      1403/07/17 10,560 10,560 10,560 10,560 0.09 2 426 4M
      1403/07/15 10,550 10,550 10,560 10,550 (0.94) 6 69K 725M
      1403/07/14 10,650 10,650 10,660 10,650 (0.93) 2 6K 64M
      1403/07/11 10,760 10,750 10,760 10,750 (0.92) 2 10K 108M
      1403/07/10 10,850 10,850 10,850 10,850 (0.82) 1 1K 11M
      1403/07/09 10,940 10,930 10,940 10,940 (0.91) 3 1K 13M
      1403/07/08 11,040 11,040 11,050 11,040 (0.99) 4 65K 719M
      1403/07/07 11,150 11,150 11,150 11,150 (0.98) 7 113K 1B
      1403/07/04 11,300 11,200 11,390 11,260 1.81 7 66K 740M
      1403/07/03 11,000 11,000 11,160 11,060 1.94 2 3K 31M
      1403/07/02 10,850 10,850 10,850 10,850 1.69 1 645 7M
      1403/07/01 10,670 10,670 10,680 10,670 0.0 4 5K 58M
      1403/06/28 10,800 10,650 10,800 10,670 0.38 6 10K 112M
      1403/06/26 10,580 10,580 10,660 10,630 (0.19) 3 2K 17M
      1403/06/25 10,650 10,650 10,650 10,650 0.0 2 1K 14M
      1403/06/24 10,650 10,650 10,650 10,650 0.0 1 554 6M
      1403/06/19 10,660 10,650 10,660 10,650 0.0 206 346K 4B
      1403/06/18 10,650 10,650 10,650 10,650 0.0 24 116K 1B
      1403/06/17 10,650 10,650 10,650 10,650 0.0 2 20K 213M
      1403/06/11 10,750 10,570 10,750 10,650 0.85 22 13K 139M
      1403/06/10 10,570 10,480 10,570 10,560 1.83 16 60K 631M
      1403/06/07 10,360 10,360 10,410 10,370 0.10 6 28K 290M
      1403/06/06 10,360 10,360 10,360 10,360 0.0 2 12K 127M
      1403/06/05 10,370 10,360 10,430 10,360 0.0 11 86K 893M
      1403/06/03 10,370 10,300 10,370 10,360 1.87 19 155K 2B
      1403/05/30 10,100 10,100 10,290 10,170 0.69 10 83K 848M
      1403/05/29 10,200 10,040 10,200 10,100 0.70 2 482 5M
      1403/05/28 10,000 10,000 10,030 10,030 1.93 13 167K 2B
      1403/05/27 9,840 9,840 9,840 9,840 1.97 19 70K 687M
      1403/05/24 9,660 9,650 9,660 9,650 0.0 4 4K 39M
      1403/05/23 9,650 9,650 9,650 9,650 (0.62) 1 57K 550M
      1403/05/22 9,710 9,710 9,710 9,710 (0.41) 1 425 4M
      1403/05/20 9,750 9,750 9,750 9,750 1.99 1 57K 556M
      1403/05/16 9,570 9,560 9,570 9,560 (1.54) 4 3K 32M
      1403/05/15 9,720 9,710 9,720 9,710 (1.52) 2 40K 388M
      1403/05/14 9,860 9,860 9,860 9,860 (1.1) 5 11K 110M
      1403/05/13 10,090 9,910 10,090 9,970 (3.2) 2 3K 28M
      1403/05/10 10,300 10,300 10,500 10,300 (4.63) 2 11K 109M
      1403/05/09 10,800 10,800 10,800 10,800 0.84 2 30K 325M
      1403/05/08 10,700 10,700 10,710 10,710 (0.37) 3 18K 195M
      1403/05/06 10,760 10,750 10,960 10,750 (0.46) 5 48K 515M
      1403/05/03 10,850 10,750 10,850 10,800 (0.92) 9 32K 345M
      1403/05/02 10,900 10,900 10,900 10,900 1.77 1 99 1M
      1403/05/01 10,700 10,700 10,720 10,710 (0.83) 8 9K 97M
      1403/04/31 10,800 10,800 10,800 10,800 (0.92) 3 44K 473M
      1403/04/30 10,900 10,800 10,900 10,900 0.0 5 105K 1B
      1403/04/27 10,900 10,900 10,910 10,900 0.0 4 31K 333M
      1403/04/24 10,900 10,900 10,910 10,900 (0.09) 4 22K 245M
      1403/04/23 11,100 10,900 11,100 10,910 0.09 5 5K 50M
      1403/04/20 10,900 10,900 10,900 10,900 (0.27) 1 1K 12M
      1403/04/19 10,990 10,900 10,990 10,930 0.28 5 22K 243M
      1403/04/18 11,000 10,730 11,100 10,900 (2.24) 12 128K 1B
      1403/04/17 11,180 11,120 11,250 11,150 (0.09) 11 118K 1B
      1403/04/16 11,300 10,850 11,330 11,160 8.35 27 252K 3B
      1403/04/13 10,300 10,300 10,300 10,300 0.19 1 15K 159M
      1403/04/11 10,250 10,250 10,300 10,280 (0.77) 3 40K 416M
      1403/04/10 10,450 10,250 10,450 10,360 (2.08) 14 98K 1B
      1403/04/09 10,650 10,100 10,700 10,580 (0.19) 12 272K 3B
      1403/04/06 10,670 10,580 10,730 10,600 2.02 5 21K 223M
      1403/04/04 10,320 10,320 10,400 10,390 1.86 7 153K 2B
      1403/04/03 10,200 10,200 10,210 10,200 (0.1) 2 608 6M
      1403/04/02 10,320 10,200 10,320 10,210 (0.97) 4 111K 1B
      1403/03/30 10,270 10,210 10,400 10,310 0.39 11 150K 2B
      1403/03/29 10,270 10,270 10,270 10,270 0.20 1 30K 308M
      1403/03/27 10,250 10,250 10,250 10,250 (0.97) 1 1 10K
      1403/03/26 10,080 10,080 10,500 10,350 (1.43) 8 251K 3B
      1403/03/23 10,530 10,480 10,530 10,500 (1.22) 3 140K 1B
      1403/03/22 10,800 10,580 10,800 10,630 (1.39) 11 211K 2B
      1403/03/21 10,760 10,760 10,790 10,780 3.45 6 88K 949M
      1403/03/20 10,400 10,400 10,550 10,420 (0.38) 3 68K 709M
      1403/03/19 10,550 10,430 10,550 10,460 (0.57) 6 83K 868M
      1403/03/16 10,750 10,360 10,750 10,520 (2.14) 24 736K 8B
      1403/03/13 10,750 10,750 10,750 10,750 (0.83) 2 60K 645M
      1403/03/12 10,920 10,780 10,920 10,840 (1.0) 12 141K 2B
      1403/03/09 10,940 10,850 11,040 10,950 0.92 12 93K 1B
      1403/03/08 10,810 10,700 11,020 10,850 2.36 15 107K 1B
      1403/03/07 10,980 10,550 10,980 10,600 (0.47) 7 63K 672M
      1403/03/06 10,650 10,650 10,650 10,650 (2.92) 1 5K 53M
      1403/03/05 11,060 10,800 11,060 10,970 0.27 11 94K 1B
      1403/02/30 11,150 10,820 11,150 10,940 (2.5) 2 80K 871M
      1403/02/29 11,270 11,180 11,270 11,220 (0.09) 3 10K 118M
      1403/02/26 11,230 11,230 11,230 11,230 (0.18) 2 10K 109M
      1403/02/25 11,260 11,240 11,260 11,250 0.36 8 181K 2B
      1403/02/24 11,250 11,100 11,250 11,210 (1.32) 5 22K 245M
      1403/02/23 11,660 11,350 11,660 11,360 (1.9) 14 34K 389M
      1403/02/22 11,730 11,500 11,730 11,580 (0.69) 7 37K 431M
      1403/02/19 11,700 11,600 11,730 11,660 (2.43) 10 83K 967M
      1403/02/17 11,960 11,750 11,960 11,950 0.42 10 208K 2B
      1403/02/16 11,900 11,900 12,130 11,900 0.0 11 61K 728M
      1403/02/12 11,900 11,900 11,900 11,900 0.0 1 882 10M
      1403/02/11 12,010 11,820 12,010 11,900 (0.83) 11 76K 903M
      1403/02/10 12,000 12,000 12,000 12,000 (0.5) 2 525 6M
      1403/02/09 12,290 12,050 12,290 12,060 (3.05) 12 60K 719M
      1403/02/08 12,440 12,430 12,440 12,440 (0.24) 4 4K 54M
      1403/02/05 12,420 12,360 12,540 12,470 (0.08) 28 35K 439M
      1403/02/04 12,490 12,190 12,490 12,480 0.97 8 46K 579M
      1403/02/03 12,360 12,350 12,390 12,360 0.08 11 45K 559M
      1403/02/02 12,590 12,210 12,590 12,350 1.15 38 244K 3B
      1403/02/01 11,880 11,880 12,430 12,210 5.08 20 597K 7B
      1403/01/29 11,580 11,560 11,770 11,620 0.43 10 163K 2B
      1403/01/28 11,570 11,560 11,610 11,570 (1.87) 18 101K 1B
      1403/01/27 11,760 11,650 11,980 11,790 0.34 30 286K 3B
      1403/01/26 11,800 11,750 11,840 11,750 (1.92) 20 160K 2B
      1403/01/25 12,040 11,620 12,040 11,980 (1.07) 17 81K 974M
      1403/01/21 12,050 11,960 12,180 12,110 0.67 17 61K 742M
      1403/01/20 12,040 12,000 12,050 12,030 1.18 16 75K 905M
      1403/01/19 11,900 10,910 12,130 11,890 (0.59) 20 391K 5B
      1403/01/18 12,140 11,800 12,350 11,960 (3.24) 22 226K 3B
      1403/01/15 12,370 12,340 12,370 12,360 0.08 14 44K 540M
      1403/01/14 12,440 12,100 12,440 12,350 (2.53) 15 89K 1B
      1403/01/11 12,530 12,530 12,690 12,670 1.36 23 166K 2B
      1403/01/08 12,640 12,460 12,640 12,500 0.48 18 68K 850M
      1403/01/07 12,360 12,360 12,600 12,440 (3.04) 19 71K 883M
      1403/01/06 12,900 12,660 12,900 12,830 1.66 16 92K 1B
      1403/01/05 12,490 12,300 13,540 12,620 2.27 64 831K 10B
      1402/12/28 12,090 12,090 12,490 12,340 1.48 24 90K 1B
      1402/12/27 12,130 12,110 12,300 12,160 0.08 51 509K 6B
      1402/12/26 12,400 12,060 12,430 12,150 (2.17) 58 665K 8B
      1402/12/23 12,380 12,380 12,460 12,420 (1.51) 31 103K 1B
      1402/12/22 12,410 12,410 13,000 12,610 1.69 42 497K 6B
      1402/12/21 12,400 12,160 12,900 12,400 0.08 89 640K 8B
      1402/12/20 12,380 12,300 12,900 12,390 0.16 17 306K 4B
      1402/12/19 12,400 12,240 12,440 12,370 0.49 30 313K 4B
      1402/12/16 12,260 12,260 12,400 12,310 0.41 51 251K 3B
      1402/12/15 11,990 11,990 12,370 12,260 2.34 39 519K 6B
      1402/12/14 12,130 11,900 12,210 11,980 (0.25) 31 415K 5B
      1402/12/13 11,900 11,310 12,140 12,010 3.09 63 419K 5B
      1402/12/12 11,340 11,300 11,870 11,650 2.64 42 336K 4B
      1402/12/09 11,350 11,280 11,460 11,350 1.34 22 126K 1B
      1402/12/08 11,200 11,160 11,370 11,200 (1.41) 17 19K 215M
      1402/12/07 11,400 11,270 11,620 11,360 (1.98) 35 90K 1B
      1402/12/05 11,830 11,430 11,830 11,590 (1.95) 31 203K 2B
      1402/12/02 11,840 11,750 11,840 11,820 0.25 38 61K 725M
      1402/12/01 12,400 11,700 12,400 11,790 (0.59) 44 172K 2B
      1402/11/30 11,800 11,730 11,880 11,860 2.15 29 37K 441M
      1402/11/29 11,440 11,440 11,790 11,610 1.57 50 267K 3B
      1402/11/28 11,300 11,300 11,500 11,430 1.33 36 275K 3B
      1402/11/25 11,100 11,090 11,370 11,280 0.09 18 155K 2B
      1402/11/24 11,140 11,100 11,290 11,270 1.17 19 44K 500M
      1402/11/23 11,200 11,130 11,200 11,140 (1.24) 16 120K 1B
      1402/11/21 11,030 11,030 11,340 11,280 2.27 28 98K 1B
      1402/11/18 11,200 11,020 11,200 11,030 0.09 34 253K 3B
      1402/11/17 10,800 10,800 11,090 11,020 1.85 24 78K 861M
      1402/11/16 10,990 10,810 10,990 10,820 0.19 14 3K 36M
      1402/11/15 10,760 10,730 10,850 10,800 0.75 5 1K 16M
      1402/11/14 10,830 10,710 10,830 10,720 0.37 8 4K 43M
      1402/11/11 10,690 10,680 10,690 10,680 (0.47) 4 14K 146M
      1402/11/10 10,780 10,700 10,780 10,730 (1.83) 17 16K 172M
      1402/11/09 10,950 10,750 10,950 10,930 (0.64) 15 78K 854M
      1402/11/08 10,910 10,910 11,050 11,000 0.82 9 9K 104M
      1402/11/07 10,900 10,900 10,920 10,910 1.49 11 57K 620M
      1402/11/04 10,750 10,740 10,770 10,750 1.13 7 2K 23M
      1402/11/03 10,630 10,620 10,640 10,630 (0.47) 6 8K 88M
      1402/11/02 10,700 10,650 10,730 10,680 (1.2) 18 17K 187M
      1402/11/01 10,800 10,800 10,820 10,810 (0.83) 10 17K 180M
      1402/10/30 10,910 10,900 10,910 10,900 (0.73) 14 52K 571M
      1402/10/27 10,980 10,980 10,980 10,980 1.67 5 6K 66M
      1402/10/26 10,800 10,800 10,820 10,800 (1.01) 18 70K 754M
      1402/10/25 11,090 10,900 11,090 10,910 (0.27) 11 88K 964M
      1402/10/24 10,900 10,900 10,990 10,940 (0.27) 11 5K 60M
      1402/10/23 11,220 10,400 11,220 10,970 (0.27) 20 94K 1B
      1402/10/20 10,900 10,900 11,100 11,000 0.92 3 2K 22M
      1402/10/19 11,000 10,870 11,000 10,900 0.28 8 10K 107M
      1402/10/18 10,870 10,860 10,880 10,870 0.09 10 67K 731M
      1402/10/17 10,900 10,720 10,900 10,860 1.40 17 15K 162M
      1402/10/16 10,710 10,710 10,720 10,710 (0.83) 7 3K 36M
      1402/10/13 10,750 10,710 10,860 10,800 0.84 12 17K 189M
      1402/10/12 10,720 10,700 10,720 10,710 (0.28) 9 5K 54M
      1402/10/11 10,750 10,700 10,760 10,740 (0.56) 16 51K 544M
      1402/10/10 10,760 10,760 10,950 10,800 0.37 15 6K 63M
      1402/10/09 10,610 10,610 10,990 10,760 1.03 20 123K 1B
      1402/10/06 10,650 10,650 10,700 10,650 (0.19) 13 18K 195M
      1402/10/05 10,670 10,400 10,680 10,670 (0.09) 15 85K 902M
      1402/10/04 10,670 10,670 10,880 10,680 0.09 9 7K 77M
      1402/10/03 10,840 10,650 10,840 10,670 0.19 14 58K 618M
      1402/10/02 10,680 10,500 10,700 10,650 0.38 21 38K 403M
      1402/09/29 10,660 10,500 10,690 10,610 (0.47) 8 3K 34M
      1402/09/28 10,680 10,650 10,690 10,660 0.0 21 22K 234M
      1402/09/27 10,480 10,480 10,860 10,660 2.50 54 248K 3B
      1402/09/25 10,350 10,350 10,540 10,400 0.0 15 20K 213M
      1402/09/22 10,410 10,400 10,500 10,400 (1.42) 9 23K 240M
      1402/09/21 10,550 10,400 10,550 10,550 1.93 9 51K 535M
      1402/09/20 10,270 10,270 10,410 10,350 0.78 16 40K 414M
      1402/09/19 10,260 10,260 10,300 10,270 0.20 11 16K 162M
      1402/09/18 10,270 10,250 10,270 10,250 (0.87) 9 19K 195M
      1402/09/15 10,350 10,300 10,370 10,340 (0.58) 15 99K 1B
      1402/09/14 10,400 10,020 10,450 10,400 (1.14) 28 248K 3B
      1402/09/13 10,450 10,450 10,650 10,520 2.24 42 277K 3B
      1402/09/12 10,090 10,090 10,550 10,290 2.08 80 226K 2B
      1402/09/11 10,140 9,950 10,140 10,080 0.50 42 371K 4B
      1402/09/08 10,020 9,890 10,110 10,030 1.31 53 233K 2B
      1402/09/07 9,840 9,820 9,990 9,900 0.20 21 23K 224M
      1402/09/06 9,810 9,810 9,990 9,880 0.61 23 33K 330M
      1402/09/05 9,820 9,820 9,830 9,820 0.0 9 6K 58M
      1402/09/04 9,820 9,810 9,910 9,820 (0.41) 17 48K 473M
      1402/09/01 9,810 9,650 10,050 9,860 0.51 42 252K 2B
      1402/08/30 9,810 9,810 9,830 9,810 0.0 34 52K 513M
      1402/08/29 9,820 9,810 9,830 9,810 (0.1) 27 36K 351M
      1402/08/28 9,810 9,810 9,820 9,820 0.0 6 5K 48M
      1402/08/27 9,820 9,800 9,980 9,820 0.0 28 149K 1B
      1402/08/24 9,820 9,810 9,910 9,820 (1.01) 23 20K 194M
      1402/08/23 9,950 9,900 9,950 9,920 (0.4) 25 57K 564M
      1402/08/22 9,900 9,870 10,090 9,960 0.50 26 319K 3B
      1402/08/21 9,920 9,900 10,050 9,910 (1.2) 15 63K 625M
      1402/08/20 10,000 9,920 10,070 10,030 (0.1) 53 230K 2B
      1402/08/17 10,060 10,000 10,190 10,040 (0.79) 31 199K 2B
      1402/08/16 10,000 9,910 10,210 10,120 1.40 63 257K 3B
      1402/08/15 9,990 9,860 10,010 9,980 0.81 40 82K 819M
      1402/08/14 9,900 9,810 10,040 9,900 0.61 28 171K 2B
      1402/08/13 9,730 9,670 10,000 9,840 3.04 56 583K 6B
      1402/08/10 9,590 9,210 9,890 9,550 (0.31) 44 229K 2B
      1402/08/09 9,700 9,500 9,740 9,580 0.10 36 116K 1B
      1402/08/08 9,430 9,430 9,670 9,570 3.35 46 264K 3B
      1402/08/07 9,000 9,000 9,900 9,260 1.87 63 293K 3B
      1402/08/06 10,050 8,780 10,050 9,090 (5.02) 135 846K 8B
      1402/08/03 9,490 9,300 10,090 9,570 1.81 102 557K 5B
      1402/08/02 9,440 9,370 9,440 9,400 (0.42) 32 88K 825M
      1402/08/01 9,550 9,380 9,550 9,440 (0.11) 48 363K 3B
      1402/07/30 9,440 9,440 9,470 9,450 0.11 40 92K 870M
      1402/07/29 9,420 9,400 9,520 9,440 0.0 51 132K 1B
      1402/07/26 9,520 9,310 9,520 9,440 (2.58) 109 228K 2B
      1402/07/25 9,800 9,560 9,870 9,690 (2.32) 186 351K 3B
      1402/07/24 10,070 9,620 11,040 9,920 (1.49) 279 1M 12B
      1402/07/23 9,850 9,700 10,890 10,070 1.72 210 937K 9B
      1402/07/22 10,000 9,850 10,000 9,900 (1.0) 54 109K 1B
      1402/06/08 10,000 10,000 10,000 10,000 0.0 319 3M 33B
      1402/06/07 10,000 10,000 10,000 10,000 0.0 215 1M 13B
      1402/06/06 10,000 10,000 10,000 10,000 0.0 362 2M 19B
      1402/06/05 10,000 10,000 10,000 10,000 0.0 610 2M 21B
      1402/06/04 10,000 10,000 10,000 10,000 0.0 580 2M 20B
      💹
      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