یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق س آوای تاراز زاگرس-سهام

      تاراز(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 54,570 54,050 54,590 54,329 (2.1) 9 11K 590M
      1405/06/28 55,700 55,350 55,700 55,496 (2.41) 23 4K 228M
      1405/06/25 57,064 55,950 57,671 56,867 (0.51) 15 18K 1B
      1405/06/24 56,300 56,300 57,216 57,159 1.91 8 2M 125B
      1405/06/23 56,210 56,000 56,350 56,089 (0.98) 15 55K 3B
      1405/06/22 56,500 56,210 56,800 56,645 2.33 22 308K 17B
      1405/06/21 55,450 54,900 55,900 55,355 0.92 19 101K 6B
      1405/06/18 54,900 54,550 55,500 54,851 (1.15) 30 141K 8B
      1405/06/17 54,742 54,742 55,650 55,490 1.81 41 3M 159B
      1405/06/16 53,530 53,530 54,566 54,490 2.86 59 17M 919B
      1405/06/15 52,350 52,350 53,530 52,977 0.73 19 37K 2B
      1405/06/14 52,722 51,901 52,722 52,593 1.62 18 7K 385M
      1405/06/11 51,755 51,755 54,954 51,756 (3.0) 13 1M 54B
      1405/06/10 53,176 51,800 54,136 53,355 1.11 23 199K 11B
      1405/06/09 52,621 52,550 53,126 52,771 0.84 18 4K 186M
      1405/06/08 52,100 52,100 52,800 52,333 1.47 28 25K 1B
      1405/06/07 52,100 52,100 52,800 52,333 1.47 28 25K 1B
      1405/06/04 51,257 51,257 52,166 51,495 0.88 19 391K 20B
      1405/06/03 49,900 49,900 51,300 51,047 2.22 13 1M 57B
      1405/06/02 50,013 49,910 50,013 49,939 0.31 7 1K 54M
      1405/06/01 49,793 49,501 50,500 49,789 0.18 24 175K 9B
      1405/05/31 49,350 49,350 49,818 49,700 2.76 27 7M 331B
      1405/05/28 48,379 48,000 48,580 48,367 0.05 16 132K 6B
      1405/05/27 47,900 47,900 48,821 48,344 0.90 1,357 6M 273B
      1405/05/26 47,722 47,722 48,050 47,914 1.02 21 60K 3B
      1405/05/25 46,450 46,450 47,705 47,428 2.40 15 14K 643M
      1405/05/24 46,202 46,202 46,660 46,316 (0.8) 9 8K 349M
      1405/05/21 46,800 46,150 46,800 46,688 1.50 9 61K 3B
      1405/05/20 46,800 46,150 46,800 46,688 1.50 9 61K 3B
      1405/05/19 45,650 45,550 46,000 45,998 0.95 15 4M 203B
      1405/05/18 46,688 44,950 46,690 45,564 0.48 87 8M 352B
      1405/05/17 44,900 44,900 45,347 45,347 3.00 97 537K 24B
      1405/05/14 44,025 44,025 44,027 44,027 3.00 35 715K 31B
      1405/05/13 42,650 41,864 43,059 42,745 2.25 27 1M 44B
      1405/05/12 42,650 41,864 43,059 42,745 2.25 27 1M 44B
      1405/05/11 42,420 41,800 42,420 41,805 1.41 11 33K 1B
      1405/05/10 41,450 41,200 41,450 41,223 (0.77) 5 4K 184M
      1405/05/07 41,500 41,500 41,551 41,542 0.14 5 5K 199M
      1405/05/06 41,350 41,350 41,864 41,484 0.25 13 12K 493M
      1405/05/05 41,651 41,052 41,651 41,380 0.83 22 8M 317B
      1405/05/04 40,550 40,550 41,058 41,040 2.95 24 882K 36B
      1405/05/03 40,501 39,850 40,501 39,863 0.08 10 768K 31B
      1405/04/31 39,950 39,750 40,349 39,831 (0.25) 14 2M 64B
      1405/04/30 39,900 39,900 40,349 39,929 1.33 8 14K 546M
      1405/04/29 39,500 39,250 39,500 39,404 0.85 4 7K 257M
      1405/04/28 39,100 38,850 39,330 39,073 0.57 6 9K 352M
      1405/04/27 38,500 38,500 38,985 38,853 (1.2) 3 1K 45M
      1405/04/24 39,238 39,238 39,600 39,323 0.53 9 2K 74M
      1405/04/23 39,000 39,000 39,895 39,117 (1.24) 6 879 34M
      1405/04/22 38,801 38,801 39,842 39,607 (0.47) 9 3K 109M
      1405/04/21 41,056 39,650 41,056 39,795 (1.38) 3 5K 185M
      1405/04/20 40,350 40,350 40,850 40,352 (0.57) 20 996K 40B
      1405/04/17 41,350 40,450 41,565 40,583 (2.15) 15 21K 848M
      1405/04/16 41,971 41,051 41,971 41,476 1.78 25 1M 51B
      1405/04/15 39,850 39,850 40,753 40,749 2.99 18 7M 286B
      1405/04/14 39,850 39,850 40,753 40,749 2.99 18 7M 286B
      1405/04/13 39,850 39,850 40,753 40,749 2.99 18 7M 286B
      1405/04/10 39,850 39,850 40,753 40,749 2.99 18 7M 286B
      1405/04/09 39,852 39,451 39,852 39,567 0.60 18 8K 313M
      1405/04/08 38,642 38,642 39,642 39,330 1.20 8 991K 39B
      1405/04/07 38,900 38,850 39,238 38,865 (1.6) 4 7K 257M
      1405/04/06 40,299 39,450 40,299 39,498 (0.07) 8 182K 7B
      1405/04/03 39,561 39,250 39,561 39,526 2.91 11 91K 4B
      1405/04/01 38,900 38,300 39,050 38,409 (2.7) 17 5M 185B
      1405/03/31 39,500 38,800 39,800 39,475 (0.04) 18 30K 1B
      1405/03/30 39,693 39,350 39,895 39,492 (0.42) 31 975K 39B
      1405/03/27 38,900 38,900 39,720 39,659 0.24 37 6M 240B
      1405/03/26 39,724 39,000 39,724 39,566 2.59 42 993K 39B
      1405/03/25 38,567 38,567 38,567 38,567 3.00 5 704K 27B
      1405/03/24 37,444 37,444 37,444 37,444 3.00 12 715K 27B
      1405/03/23 36,354 36,354 36,354 36,354 3.00 33 790K 29B
      1405/03/20 35,350 34,950 35,677 35,296 1.90 19 2M 78B
      1405/03/19 34,100 34,100 34,713 34,638 2.78 21 820K 28B
      1405/03/18 33,850 33,550 33,850 33,702 0.08 14 4M 134B
      1405/03/17 33,340 33,340 33,900 33,675 2.30 19 4M 146B
      1405/03/16 32,850 32,800 33,200 32,917 1.06 8 209K 7B
      1405/03/13 32,550 32,550 32,650 32,571 (0.61) 8 7K 213M
      1405/03/12 32,300 32,300 32,940 32,772 1.70 6 140K 5B
      1405/03/11 32,244 31,800 32,244 32,224 2.94 21 2M 70B
      1405/03/10 31,305 31,305 31,305 31,305 3.00 17 199K 6B
      1405/03/09 30,394 30,394 30,394 30,394 3.00 11 27K 835M
      1405/03/06 29,509 29,509 29,509 29,509 3.00 1 10K 295M
      1405/03/05 29,509 29,509 29,509 29,509 3.00 1 10K 295M
      1405/03/04 28,650 28,650 28,659 28,650 2.96 5 1M 36B
      1405/03/03 27,825 27,825 27,825 27,825 3.00 24 7M 192B
      1405/03/02 26,263 25,548 27,128 27,015 2.57 22 129K 3B
      1405/02/30 26,338 26,338 26,338 26,338 3.00 50 54K 1B
      1405/02/29 25,571 25,571 25,571 25,571 (3.0) 7 14K 357M
      1404/12/09 26,440 26,440 26,600 26,528 0.63 3 3K 91M
      1404/12/06 26,300 26,300 26,720 26,361 (0.49) 7 84K 2B
      1404/12/02 26,490 26,460 26,490 26,490 (2.72) 2 11K 281M
      1404/11/29 27,390 26,990 27,390 27,230 0.33 131 293K 8B
      1404/11/28 27,140 27,140 27,140 27,140 (0.7) 1 50 1M
      1404/11/26 27,500 27,330 27,500 27,330 (2.98) 5 110K 3B
      1404/11/25 28,100 28,090 28,290 28,170 1.00 12 170K 5B
      1404/11/21 27,840 27,840 27,940 27,890 (0.36) 2 2K 58M
      1404/11/20 28,000 27,950 28,000 27,990 (1.72) 2 23K 644M
      1404/11/19 28,550 28,310 28,690 28,480 1.32 13 201K 6B
      1404/11/18 28,520 28,040 28,520 28,110 1.37 7 120K 3B
      1404/11/14 27,790 27,690 27,790 27,730 (0.36) 4 33K 902M
      1404/11/13 27,840 27,820 27,840 27,830 0.61 4 40K 1B
      1404/11/12 27,300 27,640 27,840 27,660 0.44 5 25K 679M
      1404/11/11 27,540 27,540 27,540 27,540 1.96 2 5K 146M
      1404/11/08 26,790 26,790 27,240 27,010 (0.11) 2 40K 1B
      1404/11/07 27,040 27,040 27,050 27,040 (2.87) 4 50K 1B
      1404/11/06 27,840 27,820 27,860 27,840 (1.07) 8 80K 2B
      1404/11/05 28,140 28,140 28,140 28,140 (2.83) 2 20K 564M
      1404/11/04 28,940 28,940 29,000 28,960 (2.79) 3 450 13M
      1404/11/01 29,840 29,540 29,850 29,790 0.30 7 2M 51B
      1404/10/30 29,700 29,550 29,700 29,700 2.10 2 2K 59M
      1404/10/29 29,200 29,090 29,600 29,090 (0.34) 15 4M 120B
      1404/10/28 29,000 29,000 29,200 29,190 1.35 7 61K 2B
      1404/10/24 28,800 28,800 28,800 28,800 (2.83) 1 400 12M
      1404/10/23 29,640 29,500 29,740 29,640 0.51 16 104K 3B
      1404/10/22 29,300 29,300 29,820 29,490 1.69 27 8M 239B
      1404/10/21 29,000 28,870 29,010 29,000 (0.31) 4 43K 1B
      1404/10/20 29,090 29,080 29,090 29,090 (1.02) 3 20K 586M
      1404/10/17 29,400 29,200 29,590 29,390 1.63 19 343K 10B
      1404/10/16 28,550 28,550 29,060 28,920 2.48 15 86K 2B
      1404/10/15 28,000 28,000 28,400 28,220 1.95 9 89K 2B
      1404/10/14 28,050 27,490 28,050 27,680 (1.18) 2 30K 830M
      1404/10/10 27,940 27,940 28,040 28,010 0.86 4 40K 1B
      1404/10/09 28,400 27,730 28,400 27,770 (2.83) 4 11K 312M
      1404/10/08 28,840 28,440 28,840 28,580 (0.9) 4 18K 522M
      1404/10/07 28,840 28,840 28,840 28,840 0.45 1 346 10M
      1404/10/06 28,500 28,340 28,800 28,710 1.48 25 4M 103B
      1404/10/03 28,300 28,190 28,300 28,290 1.36 2 956 27M
      1404/10/02 27,750 27,750 27,960 27,910 0.94 7 25K 705M
      1404/10/01 27,700 27,600 27,700 27,650 0.47 4 1M 28B
      1404/09/30 27,650 27,510 27,660 27,520 0.11 3 1M 29B
      1404/09/29 27,390 27,390 27,490 27,490 3.00 3 53K 1B
      1404/09/26 26,490 26,490 26,850 26,690 (1.22) 5 21K 552M
      1404/09/25 27,100 26,690 27,100 27,020 0.48 5 100K 3B
      1404/09/24 26,880 26,880 27,000 26,890 0.94 4 26K 691M
      1404/09/23 26,640 26,640 26,640 26,640 0.64 1 38 1M
      1404/09/22 26,470 26,470 26,600 26,470 1.42 2 20K 530M
      1404/09/19 26,100 26,100 26,200 26,100 1.16 2 20K 527M
      1404/09/18 25,800 25,800 25,800 25,800 0.31 1 193 5M
      1404/09/17 25,720 25,720 25,720 25,720 0.86 1 20K 514M
      1404/09/16 25,800 25,490 25,800 25,500 0.0 4 41K 1B
      1404/09/15 25,300 25,300 25,600 25,500 1.35 3 994 25M
      1404/09/12 25,000 25,000 25,300 25,160 1.33 4 100K 3B
      1404/09/11 24,900 24,820 25,000 24,830 0.53 5 102K 3B
      1404/09/10 24,700 24,610 24,900 24,700 0.61 6 102K 3B
      1404/09/09 24,450 24,450 24,550 24,550 1.53 6 103K 3B
      1404/09/08 24,190 24,180 24,190 24,180 (0.41) 2 40K 967M
      1404/09/05 24,450 24,210 24,450 24,280 (0.21) 3 5K 125M
      1404/09/04 24,290 24,290 24,350 24,330 0.66 5 101K 2B
      1404/09/02 24,170 24,090 24,170 24,170 0.62 7 2M 51B
      1404/09/01 24,120 24,010 24,120 24,020 1.26 3 100K 2B
      1404/08/28 23,720 23,720 23,720 23,720 0.51 1 101K 2B
      1404/08/27 23,850 23,540 23,850 23,600 0.08 3 101K 2B
      1404/08/26 23,820 23,570 23,820 23,580 (0.34) 5 103K 2B
      1404/08/25 23,660 23,660 23,660 23,660 0.34 1 101K 2B
      1404/08/24 23,570 23,570 23,580 23,580 0.13 3 104K 2B
      1404/08/21 23,550 23,550 23,550 23,550 0.64 1 101K 2B
      1404/08/20 23,450 23,340 23,450 23,400 (0.04) 5 102K 2B
      1404/08/19 23,410 23,340 23,410 23,410 (0.26) 4 101K 2B
      1404/08/18 23,440 23,440 23,480 23,470 (2.05) 5 117K 3B
      1404/08/17 24,000 23,820 24,000 23,960 0.59 3 13K 316M
      1404/08/14 23,820 23,820 23,820 23,820 0.38 1 100K 2B
      1404/08/13 23,880 23,710 23,880 23,730 (1.08) 5 116K 3B
      1404/08/12 23,840 23,840 23,990 23,990 0.59 11 3M 71B
      1404/08/11 23,900 23,850 23,900 23,850 1.02 2 10K 244M
      1404/08/10 23,800 23,590 24,000 23,610 (0.51) 6 67K 2B
      1404/08/07 23,800 23,730 23,800 23,730 0.42 2 105K 2B
      1404/08/05 23,490 23,490 23,630 23,630 0.64 2 104K 2B
      1404/08/04 23,590 23,480 23,600 23,480 0.60 3 104K 2B
      1404/08/03 23,340 23,340 23,350 23,340 (0.77) 3 324 8M
      1404/07/30 23,520 23,520 23,520 23,520 0.81 1 43 1M
      1404/07/29 23,400 23,220 23,450 23,330 0.0 6 151K 4B
      1404/07/28 23,350 23,300 23,350 23,330 (0.21) 8 2M 40B
      1404/07/27 23,440 23,240 23,520 23,380 1.04 10 319K 7B
      1404/07/26 22,990 22,990 23,300 23,140 1.80 9 291K 7B
      1404/07/23 22,790 22,730 22,790 22,730 (0.22) 16 6M 142B
      1404/07/22 22,880 22,720 22,880 22,780 (0.26) 13 410K 9B
      1404/07/21 23,050 22,810 23,050 22,840 0.62 26 2M 43B
      1404/07/20 22,650 22,540 22,810 22,700 2.48 18 2M 41B
      1404/07/19 22,190 22,130 22,190 22,150 0.91 7 141K 3B
      1404/07/16 22,100 21,900 22,100 21,950 0.18 3 137K 3B
      1404/07/15 21,890 21,890 22,190 21,910 1.67 9 2M 54B
      1404/07/14 21,870 21,470 21,870 21,550 (0.42) 12 2M 41B
      1404/07/13 21,640 21,640 21,700 21,640 1.22 9 241K 5B
      1404/07/12 21,190 21,190 21,470 21,380 2.54 5 120K 3B
      1404/07/09 20,850 20,850 20,850 20,850 (1.04) 1 100K 2B
      1404/07/08 21,240 20,990 21,320 21,070 0.14 71 867K 18B
      1404/07/07 21,030 21,030 21,370 21,040 1.35 21 5M 109B
      1404/07/06 20,400 20,240 20,840 20,760 2.57 13 839K 17B
      1404/07/05 20,170 20,170 20,300 20,240 2.43 18 1M 20B
      1404/07/02 19,760 19,760 19,760 19,760 (0.7) 1 100K 2B
      1404/07/01 19,900 19,900 19,920 19,900 (0.1) 7 3M 55B
      1404/06/31 20,000 19,920 20,000 19,920 0.91 2 100K 2B
      1404/06/30 19,740 19,740 19,740 19,740 (0.75) 1 47 928K
      1404/06/29 19,700 19,700 19,900 19,890 (2.02) 11 11K 212M
      1404/06/26 20,300 20,300 20,300 20,300 (1.6) 1 100K 2B
      1404/06/25 20,950 20,630 20,950 20,630 (2.04) 9 112K 2B
      1404/06/24 21,060 21,060 21,060 21,060 0.0 1 260 5M
      1404/06/23 21,060 20,960 21,060 21,060 2.53 2 100K 2B
      1404/06/22 20,650 20,500 20,650 20,540 0.24 12 332K 7B
      1404/06/18 20,490 20,490 20,490 20,490 0.10 1 100K 2B
      1404/06/17 20,300 20,300 20,470 20,470 2.35 1,032 1M 24B
      1404/06/16 20,100 20,000 20,100 20,000 1.27 2 500K 10B
      1404/06/15 20,140 19,700 20,140 19,750 (0.1) 1,027 2M 45B
      1404/06/12 19,900 19,750 19,900 19,770 0.61 3 503K 10B
      1404/06/11 19,650 19,650 19,650 19,650 2.08 1 357 7M
      1404/06/09 19,140 19,140 19,250 19,250 0.89 2 501K 10B
      1404/06/08 19,200 18,960 19,200 19,080 (2.15) 2 4 76K
      1404/06/01 19,600 19,350 19,600 19,500 0.10 4 10 195K
      1404/05/29 19,480 19,480 19,480 19,480 (0.56) 1 52 1M
      1404/05/28 19,650 19,590 19,650 19,590 (1.8) 2 509 10M
      1404/05/27 19,950 19,950 19,950 19,950 1.37 1 52 1M
      1404/05/26 19,680 19,680 19,680 19,680 2.98 13 1M 20B
      1404/05/25 19,110 19,110 19,450 19,110 (2.99) 3 4K 77M
      1404/05/21 19,700 19,700 19,700 19,700 (2.33) 1 2 39K
      1404/05/18 20,170 20,170 20,290 20,170 0.35 3 900K 18B
      1404/05/15 20,100 20,100 20,100 20,100 (1.57) 1 1K 20M
      1404/05/14 20,450 20,390 20,450 20,420 0.34 3 4K 86M
      1404/05/13 20,350 20,340 20,350 20,350 (0.39) 2 1M 20B
      1404/05/12 20,440 20,350 20,440 20,430 (0.24) 25 13M 272B
      1404/05/11 20,480 20,470 20,480 20,480 (0.15) 6 103K 2B
      1404/05/08 20,510 20,510 20,510 20,510 0.15 1 50 1M
      1404/05/07 20,480 20,480 20,480 20,480 (2.98) 2 100K 2B
      1404/05/06 21,130 21,090 21,130 21,110 (1.49) 5 100K 2B
      1404/05/05 21,530 21,330 21,530 21,430 (0.42) 11 2M 45B
      1404/05/04 21,640 21,480 21,640 21,520 (0.78) 16 5M 110B
      1404/05/01 21,640 21,640 21,690 21,690 (0.05) 6 5M 108B
      1404/04/31 21,700 21,590 21,700 21,700 0.14 12 10M 208B
      1404/04/30 21,490 21,490 21,670 21,670 1.03 11 10M 206B
      1404/04/29 21,330 21,320 21,490 21,450 (0.6) 24 18M 394B
      1404/04/25 21,290 21,290 21,890 21,580 1.51 4 6K 132M
      1404/04/23 21,500 21,110 21,500 21,260 0.85 7 268K 6B
      1404/04/22 20,950 20,950 21,570 21,080 0.62 4 5K 105M
      1404/04/21 20,950 20,950 20,950 20,950 2.90 3 4K 85M
      1404/04/18 20,060 20,060 20,450 20,360 (1.55) 5 5K 106M
      1404/04/17 20,690 20,680 20,700 20,680 (2.96) 4 5K 97M
      1404/04/16 21,330 21,220 21,460 21,310 2.21 11 35K 737M
      1404/04/11 20,120 20,120 21,300 20,850 0.53 4 2K 43M
      1404/04/10 20,480 20,480 20,880 20,740 (1.75) 5 250K 5B
      1404/04/09 21,110 21,110 21,110 21,110 (2.99) 7 250K 5B
      1404/04/08 21,760 21,760 21,760 21,760 (2.99) 8 109K 2B
      1404/04/07 22,430 22,430 22,440 22,430 (2.98) 19 195K 4B
      1404/03/21 23,140 23,000 23,140 23,120 0.35 6 294K 7B
      1404/03/20 23,040 23,040 23,040 23,040 0.44 2 3K 76M
      1404/03/19 22,940 22,940 22,940 22,940 (2.34) 6 30K 686M
      1404/03/18 23,550 23,440 23,550 23,490 0.0 2 466 11M
      1404/03/17 23,590 23,440 23,590 23,490 (2.65) 8 64K 2B
      1404/03/12 24,140 23,990 24,300 24,130 0.75 7 24K 567M
      1404/03/11 24,090 23,840 24,090 23,950 (0.79) 10 115K 3B
      1404/03/10 24,140 24,090 24,200 24,140 0.54 9 7K 169M
      1404/03/07 23,940 23,940 24,150 24,010 0.13 2 646 16M
      1404/03/06 24,000 23,940 24,100 23,980 0.76 5 28K 679M
      1404/03/05 23,800 23,800 23,800 23,800 1.28 3 1K 34M
      1404/03/04 23,590 23,440 23,590 23,500 (2.57) 10 26K 616M
      1404/03/03 23,890 23,750 24,250 24,120 1.73 9 16K 392M
      1404/02/31 23,530 23,530 23,840 23,710 (1.37) 7 38K 895M
      1404/02/30 24,500 23,880 24,500 24,040 (2.0) 32 515K 12B
      1404/02/29 24,530 24,530 24,530 24,530 0.25 1 499 12M
      1404/02/28 24,420 24,380 24,700 24,470 1.33 31 183K 4B
      1404/02/27 24,500 24,140 24,500 24,150 (0.74) 23 3M 82B
      1404/02/24 24,290 24,250 24,400 24,330 0.37 10 104K 3B
      1404/02/23 24,540 24,070 24,540 24,240 0.71 20 6M 151B
      1404/02/22 24,090 23,830 24,090 24,070 2.91 43 793K 19B
      1404/02/21 23,410 23,220 23,410 23,390 (1.47) 12 52K 1B
      1404/02/20 23,800 23,460 23,800 23,740 (0.84) 13 22K 519M
      1404/02/17 23,880 23,810 24,100 23,940 1.70 19 112K 3B
      1404/02/16 23,490 23,390 23,690 23,540 (0.34) 11 58K 1B
      1404/02/15 23,600 23,190 23,840 23,620 1.07 26 218K 5B
      1404/02/14 23,050 23,050 23,500 23,370 (0.09) 29 240K 6B
      1404/02/13 23,230 23,220 23,420 23,390 (2.09) 34 47K 1B
      1404/02/10 23,490 23,490 23,940 23,890 1.62 74 6M 135B
      1404/02/09 23,150 23,050 23,620 23,510 1.21 135 53M 1T
      1404/02/08 23,390 23,140 23,390 23,230 0.87 67 24M 549B
      1404/02/07 22,960 22,310 23,050 23,030 0.17 56 5M 115B
      1404/02/06 23,200 22,800 23,540 22,990 0.35 100 967K 22B
      1404/02/03 23,010 22,600 23,010 22,910 1.42 64 7M 158B
      1404/02/02 22,650 22,510 22,800 22,590 (1.31) 75 357K 8B
      1404/02/01 23,050 22,500 23,050 22,890 2.28 175 1M 32B
      1404/01/31 22,000 22,000 22,380 22,380 2.99 141 16M 350B
      1404/01/30 21,470 21,470 21,840 21,730 2.26 25 150K 3B
      1404/01/27 21,040 21,040 21,310 21,250 1.09 33 865K 18B
      1404/01/26 21,490 20,990 21,490 21,020 (1.22) 40 2M 37B
      1404/01/25 21,300 21,180 21,490 21,280 1.58 48 890K 19B
      1404/01/24 20,950 20,900 20,950 20,950 3.00 67 4M 87B
      1404/01/23 20,350 20,330 20,430 20,340 (0.25) 10 36K 731M
      1404/01/20 20,490 20,220 20,490 20,390 (0.59) 10 112K 2B
      1404/01/19 20,510 20,510 20,510 20,510 2.96 16 2M 46B
      1404/01/18 19,920 19,920 19,920 19,920 (1.09) 1 103 2M
      1404/01/10 20,140 20,140 20,140 20,140 2.76 1 1K 20M
      1404/01/05 19,400 19,400 19,600 19,600 1.55 3 3K 60M
      1403/12/28 19,300 19,300 19,300 19,300 (2.18) 2 3K 58M
      1403/12/25 19,730 19,730 19,730 19,730 2.02 1 51 1M
      1403/12/20 19,340 19,340 19,340 19,340 (2.32) 1 4K 79M
      1403/12/19 19,750 19,750 19,850 19,800 (1.54) 2 600 12M
      1403/12/18 20,110 20,110 20,110 20,110 (2.8) 1 12K 231M
      1403/12/14 20,690 20,690 20,690 20,690 0.0 1 1K 21M
      1403/12/13 20,690 20,690 20,690 20,690 (2.95) 14 802K 17B
      1403/12/12 21,100 21,000 21,800 21,320 (0.28) 12 144K 3B
      1403/12/11 21,000 20,800 21,800 21,380 0.99 38 314K 7B
      1403/12/08 20,900 20,780 21,500 21,170 (0.14) 220 482K 10B
      1403/12/07 21,200 20,910 21,200 21,200 2.22 6 21K 443M
      1403/12/06 20,720 20,540 20,780 20,740 2.67 240 511K 11B
      1403/12/05 19,990 19,990 20,200 20,200 0.50 8 2M 46B
      1403/12/04 20,300 20,100 20,300 20,100 (1.18) 4 3M 50B
      1403/12/01 20,340 20,340 20,340 20,340 (0.54) 1 10 203K
      1403/11/30 20,450 20,450 20,450 20,450 0.74 1 1K 20M
      1403/11/29 20,310 20,300 20,310 20,300 0.15 2 1K 29M
      1403/11/28 20,400 20,210 20,400 20,270 (2.5) 2 30K 608M
      1403/11/27 20,650 20,650 20,810 20,790 (2.12) 4 12K 239M
      1403/11/23 21,240 21,240 21,240 21,240 0.47 4 3K 61M
      1403/11/21 21,740 21,100 21,740 21,140 (0.05) 3 10K 201M
      1403/11/17 21,140 21,140 21,300 21,150 (1.58) 2 10K 221M
      1403/11/16 21,320 21,320 21,490 21,490 1.61 11 5M 101B
      1403/11/15 21,150 21,150 21,150 21,150 0.71 1 12K 247M
      1403/11/14 21,200 20,980 21,200 21,000 (2.1) 6 100K 2B
      1403/11/13 21,450 20,960 21,450 21,450 (0.69) 2 3K 65M
      1403/11/10 21,600 21,600 21,600 21,600 0.0 1 3K 65M
      1403/11/08 21,600 21,600 21,600 21,600 (0.96) 1 91 2M
      1403/11/07 21,800 21,730 21,830 21,810 0.05 4 7K 142M
      1403/11/06 21,800 21,590 21,800 21,800 1.30 3 20K 443M
      1403/11/03 21,450 21,450 21,520 21,520 2.97 3 81K 2B
      1403/11/02 20,900 20,900 21,150 20,900 (0.33) 6 1M 25B
      1403/11/01 20,970 20,970 20,970 20,970 (1.92) 1 100 2M
      1403/10/30 21,380 21,380 21,380 21,380 (1.97) 1 200 4M
      1403/10/29 21,810 21,810 21,810 21,810 (0.14) 1 251 5M
      1403/10/24 21,800 21,800 21,960 21,840 (0.55) 5 72K 2B
      1403/10/23 22,290 21,960 22,290 21,960 (2.96) 19 803K 18B
      1403/10/22 22,770 22,190 22,770 22,630 0.40 11 40K 908M
      1403/10/19 22,490 22,300 22,800 22,540 1.81 26 432K 10B
      1403/10/18 21,890 21,890 22,140 22,140 2.98 29 3M 60B
      1403/10/17 21,340 21,340 21,640 21,500 0.66 4 12K 257M
      1403/10/16 21,550 21,250 21,550 21,360 0.85 34 680K 15B
      1403/10/15 21,180 21,140 21,180 21,180 2.97 26 4M 89B
      1403/10/12 20,550 20,500 20,900 20,570 0.10 8 21K 442M
      1403/10/11 20,550 20,300 20,550 20,550 1.53 2 343K 7B
      1403/10/10 20,470 20,240 20,470 20,240 (1.89) 4 40K 815M
      1403/10/09 20,700 20,490 20,800 20,630 (0.53) 8 126K 3B
      1403/10/08 20,740 20,740 20,740 20,740 (1.61) 1 1K 21M
      1403/10/05 21,170 20,690 21,170 21,080 0.05 11 47K 994M
      1403/10/04 21,280 20,960 21,280 21,070 1.94 10 148K 3B
      1403/10/03 20,600 20,390 20,740 20,670 1.47 9 14K 298M
      1403/10/02 20,390 20,200 20,510 20,370 (0.15) 15 211K 4B
      1403/10/01 20,200 20,200 20,690 20,400 1.54 20 442K 9B
      1403/09/28 20,090 20,090 20,090 20,090 1.06 1 5K 101M
      1403/09/27 20,200 19,880 20,200 19,880 (2.98) 19 438K 9B
      1403/09/26 20,500 20,140 20,600 20,490 0.74 265 6M 119B
      1403/09/25 20,790 20,110 20,790 20,340 0.20 63 861K 18B
      1403/09/24 20,010 20,010 20,360 20,300 2.68 830 2M 35B
      1403/09/21 19,250 19,250 19,800 19,770 2.22 7 268K 5B
      1403/09/20 19,580 19,330 19,580 19,340 0.78 3 1M 20B
      1403/09/19 19,100 19,100 19,230 19,190 1.70 9 78K 1B
      1403/09/18 18,550 18,550 18,870 18,870 0.0 3 2M 30B
      1403/09/17 18,990 18,780 18,990 18,870 (0.68) 10 560K 11B
      1403/09/14 18,790 18,790 19,120 19,000 0.58 14 8M 143B
      1403/09/13 19,000 18,850 19,000 18,890 1.29 35 4M 79B
      1403/09/12 18,390 18,390 18,710 18,650 2.64 12 256K 5B
      1403/09/11 18,050 18,040 18,200 18,170 (0.66) 5 130K 2B
      1403/09/10 18,300 18,160 18,320 18,290 0.16 5 119K 2B
      1403/09/07 18,160 18,110 18,350 18,260 0.11 10 190K 3B
      1403/09/06 18,150 18,150 18,300 18,240 1.28 4 39K 707M
      1403/09/05 17,650 17,650 18,100 18,010 2.45 15 864K 16B
      1403/09/04 17,570 17,490 17,590 17,580 2.03 4 111K 2B
      1403/09/03 17,230 17,230 17,230 17,230 0.06 1 100K 2B
      1403/08/29 17,140 17,140 17,250 17,220 1.59 15 345K 6B
      1403/08/28 16,750 16,750 17,070 16,950 0.77 16 405K 7B
      1403/08/27 16,940 16,750 17,200 16,820 0.12 30 3M 52B
      1403/08/26 16,690 16,690 16,800 16,800 2.94 23 6M 104B
      1403/08/22 16,320 16,320 16,320 16,320 2.32 11 11M 180B
      1403/08/21 15,980 15,930 16,200 15,950 0.82 14 163K 3B
      1403/08/20 15,800 15,800 16,050 15,820 0.96 8 100K 2B
      1403/08/19 15,540 15,540 15,710 15,670 2.42 7 51K 799M
      1403/08/16 15,300 15,300 15,300 15,300 0.0 1 548 8M
      1403/08/15 15,300 15,300 15,310 15,300 1.39 2 20K 314M
      1403/08/14 15,090 15,090 15,090 15,090 (2.2) 1 4K 63M
      1403/08/13 15,440 15,300 15,440 15,430 (0.32) 3 6K 89M
      1403/08/12 15,480 15,480 15,480 15,480 (0.51) 2 2K 24M
      1403/08/09 15,340 15,340 15,570 15,560 1.04 2 1K 17M
      1403/08/08 15,450 15,360 15,450 15,400 (0.84) 9 141K 2B
      1403/08/07 15,570 15,520 15,570 15,530 (0.26) 6 43K 661M
      1403/08/06 15,450 15,450 15,610 15,570 2.64 7 86K 1B
      1403/08/05 15,010 15,010 15,350 15,170 1.07 11 123K 2B
      1403/08/02 15,000 15,000 15,020 15,010 (0.79) 3 60K 901M
      1403/08/01 15,100 15,100 15,320 15,130 (1.63) 4 61K 930M
      1403/07/29 15,390 15,290 15,390 15,380 (1.35) 2 1K 22M
      1403/07/28 15,590 15,590 15,590 15,590 (1.89) 3 60K 935M
      1403/07/25 15,890 15,890 15,890 15,890 0.25 1 101 2M
      1403/07/24 15,850 15,750 15,850 15,850 (2.1) 3 101K 2B
      1403/07/23 16,190 16,180 16,190 16,190 (2.7) 4 34K 547M
      1403/07/22 16,640 16,640 16,640 16,640 0.42 1 60 998K
      1403/07/21 16,510 16,510 16,620 16,570 0.30 9 97K 2B
      1403/07/18 16,520 16,520 16,520 16,520 0.43 1 61 1M
      1403/07/17 16,450 16,450 16,450 16,450 0.12 1 61 1M
      1403/07/16 16,430 16,430 16,430 16,430 (0.96) 4 2K 30M
      1403/07/15 16,590 16,590 16,590 16,590 (0.96) 5 11K 179M
      1403/07/14 16,750 16,750 16,750 16,750 (0.95) 3 27K 455M
      1403/07/11 16,910 16,910 16,910 16,910 0.96 1 60 1M
      1403/07/10 16,750 16,750 16,750 16,750 0.96 1 60 1M
      1403/07/09 16,430 16,430 16,750 16,590 0.0 2 121 2M
      1403/07/08 16,590 16,590 16,590 16,590 (0.96) 1 5K 83M
      1403/07/07 16,750 16,750 16,750 16,750 (0.95) 5 78K 1B
      1403/07/04 16,920 16,910 16,920 16,910 0.06 2 360 6M
      1403/07/03 16,800 16,750 16,900 16,900 1.56 54 5M 83B
      1403/07/02 16,500 16,500 16,650 16,640 1.59 3 1K 19M
      1403/07/01 16,410 16,290 16,410 16,380 1.05 3 7K 116M
      1403/06/28 16,300 16,190 16,300 16,210 0.68 2 363 6M
      1403/06/27 16,090 16,090 16,250 16,100 1.32 2 21K 338M
      1403/06/26 16,080 15,890 16,080 15,890 (0.69) 2 7K 112M
      1403/06/25 16,100 16,000 16,100 16,000 (0.25) 3 2K 30M
      1403/06/24 16,200 16,030 16,200 16,040 0.63 3 40K 641M
      1403/06/21 15,940 15,930 15,940 15,940 0.0 6 32K 513M
      1403/06/20 15,940 15,940 15,940 15,940 0.89 1 64 1M
      1403/06/19 15,780 15,780 15,940 15,800 0.06 15 131K 2B
      1403/06/18 15,790 15,790 15,790 15,790 0.70 12 1M 17B
      1403/06/17 15,670 15,670 15,900 15,680 (0.82) 2 1K 23M
      1403/06/13 15,900 15,790 15,900 15,810 0.44 2 363 6M
      1403/06/11 15,740 15,740 15,740 15,740 0.58 5 35K 553M
      1403/06/10 15,650 15,650 15,660 15,650 0.13 5 40K 626M
      1403/06/07 15,530 15,530 15,630 15,630 0.71 14 7M 110B
      1403/06/06 15,440 15,440 15,540 15,520 0.84 2 275 4M
      1403/06/05 15,420 15,300 15,420 15,390 0.13 8 236K 4B
      1403/06/03 15,340 15,310 15,380 15,370 1.92 7 216K 3B
      1403/05/31 15,240 15,050 15,240 15,080 (0.59) 2 365 6M
      1403/05/30 15,170 15,170 15,170 15,170 (0.33) 12 12K 180M
      1403/05/29 15,250 15,100 15,250 15,220 (0.91) 6 51K 780M
      1403/05/28 15,410 15,350 15,410 15,360 1.39 2 521 8M
      1403/05/27 15,160 15,150 15,160 15,150 1.54 3 380 6M
      1403/05/24 14,910 14,900 14,960 14,920 0.0 6 80K 1B
      1403/05/20 14,920 14,920 14,920 14,920 0.34 1 46K 690M
      1403/05/15 14,870 14,810 14,870 14,870 (0.4) 2 506K 8B
      1403/05/14 14,930 14,930 14,930 14,930 0.74 1 674K 10B
      1403/05/13 15,340 14,630 15,340 14,820 (3.83) 6 61K 903M
      1403/05/10 15,540 15,200 15,540 15,410 (5.58) 7 33K 513M
      1403/05/06 16,320 16,320 16,320 16,320 (0.18) 1 20K 326M
      1403/05/03 16,350 16,350 16,370 16,350 (1.74) 3 32K 530M
      1403/05/02 16,440 16,440 16,680 16,640 1.77 4 9K 150M
      1403/04/31 16,350 16,350 16,350 16,350 (0.55) 2 382 6M
      1403/04/30 16,530 16,370 16,550 16,440 (0.84) 10 118K 2B
      1403/04/27 16,580 16,470 16,580 16,580 0.91 6 2M 35B
      1403/04/24 16,430 16,430 16,430 16,430 0.0 3 3M 42B
      1403/04/23 16,510 16,430 16,530 16,430 (0.48) 9 2M 34B
      1403/04/20 16,360 16,360 16,590 16,510 (0.78) 5 2K 31M
      1403/04/19 16,640 16,540 16,640 16,640 (0.36) 17 3M 52B
      1403/04/18 16,700 16,700 16,700 16,700 (1.53) 1 2K 33M
      1403/04/17 17,160 16,790 17,160 16,960 1.37 40 695K 12B
      1403/04/16 16,420 16,420 16,980 16,730 4.37 44 414K 7B
      1403/04/13 16,110 15,750 16,110 16,030 1.07 13 64K 1B
      1403/04/12 15,800 15,800 16,030 15,860 (2.04) 17 141K 2B
      1403/04/09 16,220 16,170 16,430 16,190 0.87 8 52K 839M
      1403/04/06 16,110 15,880 16,170 16,050 1.07 78 182K 3B
      1403/04/04 15,770 15,770 15,920 15,880 0.95 14 11K 172M
      1403/04/03 15,770 15,540 15,810 15,730 1.35 12 30K 476M
      1403/04/02 15,710 15,490 15,710 15,520 0.0 9 102K 2B
      1403/03/30 15,340 15,340 15,630 15,520 (0.19) 28 110K 2B
      1403/03/29 15,550 15,550 15,550 15,550 0.97 2 767 12M
      1403/03/27 15,610 15,290 15,610 15,400 (0.58) 5 30K 457M
      1403/03/26 15,860 15,490 15,860 15,490 (1.53) 4 40K 625M
      1403/03/23 15,920 15,700 15,920 15,730 0.19 4 3K 53M
      1403/03/22 15,920 15,690 15,920 15,700 (0.38) 4 41K 640M
      1403/03/21 15,750 15,750 15,880 15,760 2.07 8 60K 946M
      1403/03/20 15,660 15,350 15,660 15,440 1.25 8 84K 1B
      1403/03/19 15,440 15,250 15,440 15,250 (3.97) 11 371K 6B
      1403/03/16 15,960 15,690 15,960 15,880 (0.19) 3 8K 125M
      1403/03/13 16,070 15,740 16,070 15,910 (0.44) 15 271K 4B
      1403/03/12 16,160 15,920 16,280 15,980 (1.11) 22 66K 1B
      1403/03/09 16,170 16,160 16,170 16,160 1.06 8 40K 643M
      1403/03/08 15,910 15,910 16,020 15,990 1.40 13 8K 123M
      1403/03/07 15,690 15,640 16,100 15,770 (0.06) 15 172K 3B
      1403/03/06 15,930 15,700 15,970 15,780 (1.25) 22 208K 3B
      1403/03/05 16,130 15,830 16,130 15,980 (1.48) 26 323K 5B
      1403/03/01 16,260 16,130 16,370 16,220 (2.41) 20 157K 3B
      1403/02/30 16,980 16,290 18,300 16,620 (3.03) 102 1M 20B
      1403/02/29 17,220 16,770 17,850 17,140 (0.12) 64 882K 15B
      1403/02/26 16,840 16,840 17,200 17,160 1.18 16 157K 3B
      1403/02/25 16,970 16,820 17,000 16,960 0.53 127 266K 5B
      1403/02/24 16,880 16,810 16,910 16,870 (3.21) 34 6M 102B
      1403/02/23 17,430 17,190 17,450 17,430 (0.4) 14 5M 91B
      1403/02/22 17,590 17,420 17,610 17,500 (1.02) 55 106K 2B
      1403/02/19 17,680 17,680 17,680 17,680 (1.28) 1 267 5M
      1403/02/18 17,940 17,780 17,940 17,910 (0.5) 4 27K 487M
      1403/02/17 18,360 17,990 18,360 18,000 (1.42) 6 61K 1B
      1403/02/16 18,290 18,220 18,290 18,260 0.61 9 140K 3B
      1403/02/12 18,290 18,140 18,290 18,150 0.72 6 181K 3B
      1403/02/11 18,150 18,000 18,150 18,020 (1.37) 8 7K 125M
      1403/02/10 18,140 18,140 18,390 18,270 (0.92) 2 546 10M
      1403/02/09 18,240 18,240 18,520 18,440 (0.86) 2 402 7M
      1403/02/08 18,640 18,530 18,920 18,600 (4.27) 42 692K 13B
      1403/02/05 18,750 18,610 20,200 19,430 3.85 58 1M 22B
      1403/02/04 18,490 18,490 18,750 18,710 0.92 54 42K 786M
      1403/02/03 18,600 18,520 18,600 18,540 1.20 12 159K 3B
      1403/02/02 18,650 18,230 18,650 18,320 0.77 29 456K 8B
      1403/02/01 17,640 17,640 18,300 18,180 3.18 23 306K 6B
      1403/01/29 17,680 17,500 17,760 17,620 (0.34) 22 51K 896M
      1403/01/28 17,690 17,670 17,690 17,680 0.40 9 160K 3B
      1403/01/27 17,700 17,550 17,710 17,610 1.38 48 4M 65B
      1403/01/26 17,370 17,370 17,370 17,370 (1.98) 5 94K 2B
      1403/01/25 18,270 17,500 18,270 17,720 (4.01) 8 4K 64M
      1403/01/21 18,400 18,400 18,590 18,460 0.33 2 300 6M
      1403/01/20 18,400 18,400 18,400 18,400 0.27 3 1K 24M
      1403/01/19 18,400 18,150 18,520 18,350 (1.71) 7 11K 199M
      1403/01/18 18,740 18,140 18,940 18,670 0.16 18 156K 3B
      1403/01/15 18,750 18,610 18,880 18,640 (0.48) 14 80K 1B
      1403/01/14 19,330 18,680 19,330 18,730 (5.26) 26 89K 2B
      1403/01/11 19,340 19,060 20,700 19,770 2.59 39 244K 5B
      1403/01/08 19,050 18,930 19,280 19,270 2.17 37 578K 11B
      1403/01/07 18,800 18,800 19,060 18,860 0.21 10 34K 646M
      1403/01/06 19,100 18,730 19,100 18,820 (2.89) 25 176K 3B
      1403/01/05 18,790 18,790 20,100 19,380 4.42 33 292K 6B
      1402/12/28 18,560 18,550 18,560 18,560 2.94 12 16K 292M
      1402/12/27 18,000 18,000 18,080 18,030 0.73 5 55K 992M
      1402/12/23 17,940 17,840 17,940 17,900 0.0 4 40K 716M
      1402/12/22 17,900 17,900 17,910 17,900 (0.61) 8 23K 418M
      1402/12/21 18,100 17,900 18,100 18,010 (1.04) 30 293K 5B
      1402/12/20 18,200 18,200 18,200 18,200 (0.11) 1 65 1M
      1402/12/19 18,300 18,200 18,300 18,220 (1.88) 5 7K 121M
      1402/12/16 18,550 18,340 20,000 18,570 0.38 97 10M 190B
      1402/12/15 18,560 18,340 18,700 18,500 0.49 10 10K 182M
      1402/12/14 18,460 18,200 18,460 18,410 0.0 3 5K 98M
      1402/12/13 18,450 18,350 18,500 18,410 3.78 14 107K 2B
      1402/12/12 17,560 17,560 18,200 17,740 1.08 10 45K 792M
      1402/12/09 17,600 17,500 17,600 17,550 (0.34) 2 116 2M
      1402/12/07 17,610 17,610 17,610 17,610 (2.0) 1 59 1M
      1402/11/30 17,900 17,760 18,000 17,970 1.64 5 2K 38M
      1402/11/29 17,690 17,670 17,700 17,680 0.68 7 65K 1B
      1402/11/28 17,950 17,370 17,950 17,560 (1.9) 21 369K 6B
      1402/11/25 17,980 17,870 17,980 17,900 (0.44) 4 86K 2B
      1402/11/24 18,010 17,890 18,100 17,980 (1.53) 15 159K 3B
      1402/11/21 18,260 18,260 18,260 18,260 0.33 2 70 1M
      1402/11/18 18,200 18,200 18,200 18,200 0.55 1 2K 39M
      1402/11/17 18,100 18,100 18,100 18,100 (0.17) 1 20K 362M
      1402/11/15 18,300 18,090 18,300 18,130 (0.87) 2 23K 412M
      1402/11/14 18,150 18,150 18,290 18,290 0.83 3 20K 368M
      1402/11/11 17,950 17,950 18,150 18,140 (0.6) 6 52K 948M
      1402/11/10 18,250 18,250 18,250 18,250 (0.22) 2 5K 96M
      1402/11/09 18,400 18,290 18,400 18,290 (0.38) 6 4M 80B
      1402/11/08 18,340 18,320 18,400 18,360 1.16 9 69K 1B
      1402/11/07 18,150 18,150 18,240 18,150 1.23 4 11K 206M
      1402/11/04 17,950 17,890 18,000 17,930 2.11 18 119K 2B
      1402/11/03 18,210 16,910 18,210 17,560 (4.67) 27 188K 3B
      1402/11/02 18,460 18,300 18,460 18,420 0.33 13 161K 3B
      1402/11/01 18,350 18,350 18,360 18,360 (2.34) 10 44K 804M
      1402/10/30 18,950 18,750 18,950 18,800 (1.47) 4 5K 98M
      1402/10/26 19,100 18,900 19,100 19,080 (0.21) 10 8M 150B
      1402/10/25 19,100 19,100 19,130 19,120 0.42 41 8M 157B
      1402/10/24 18,950 18,950 19,050 19,040 1.12 5 50K 946M
      1402/10/23 18,820 18,820 18,960 18,830 0.16 8 34K 633M
      1402/10/20 18,720 18,710 18,950 18,800 0.48 12 102K 2B
      1402/10/19 18,710 18,710 18,720 18,710 (0.27) 4 30K 561M
      1402/10/18 18,750 18,750 18,770 18,760 0.16 8 45K 853M
      1402/10/17 18,730 18,730 18,730 18,730 0.0 1 270 5M
      1402/10/16 18,730 18,700 18,850 18,730 (0.37) 3 3K 57M
      1402/10/13 18,800 18,800 18,800 18,800 (0.11) 5 21K 390M
      1402/10/12 18,900 18,800 18,900 18,820 0.11 5 5K 96M
      1402/10/11 18,800 18,790 18,800 18,800 0.0 7 96K 2B
      1402/10/10 18,800 18,800 18,800 18,800 (0.84) 1 58 1M
      1402/10/09 18,950 18,890 19,110 18,960 0.74 15 120K 2B
      1402/10/06 18,700 18,700 18,840 18,820 0.21 4 4K 75M
      1402/10/05 18,810 18,760 18,810 18,780 (0.48) 25 432K 8B
      1402/10/04 18,900 18,840 18,910 18,870 (0.21) 7 110K 2B
      1402/10/03 19,040 18,900 19,040 18,910 (0.53) 4 60K 1B
      1402/10/02 19,000 19,000 19,090 19,010 0.05 5 9K 172M
      1402/09/29 19,000 19,000 19,000 19,000 (0.11) 5 44K 832M
      1402/09/28 19,100 19,020 19,200 19,020 (0.73) 474 422K 8B
      1402/09/27 19,000 19,000 19,260 19,160 1.27 10 86K 2B
      1402/09/25 18,660 18,660 19,100 18,920 1.39 1,776 2M 46B
      1402/09/22 18,600 18,600 18,660 18,660 (0.37) 2 7K 133M
      1402/09/21 18,730 18,680 18,800 18,730 (0.21) 21 2M 43B
      1402/09/20 18,700 18,630 18,790 18,770 0.75 72 10M 180B
      1402/09/19 18,500 18,500 18,630 18,630 (0.05) 2 8K 155M
      1402/09/18 18,700 18,620 18,700 18,640 (0.16) 5 28K 525M
      1402/09/15 18,600 18,600 18,740 18,670 (0.53) 7 16K 291M
      1402/09/14 18,670 18,670 18,900 18,770 0.64 13 90K 2B
      1402/09/13 18,750 18,530 18,800 18,650 0.21 33 706K 13B
      1402/09/12 18,250 18,250 18,680 18,610 2.31 71 836K 16B
      1402/09/11 18,060 18,060 18,290 18,190 2.65 23 275K 5B
      1402/09/08 17,600 17,600 18,000 17,720 0.80 6 36K 639M
      1402/09/07 17,480 17,480 17,660 17,580 0.86 9 110K 2B
      1402/09/06 17,430 17,410 17,430 17,430 0.17 2 40K 705M
      1402/09/05 17,400 17,400 17,400 17,400 0.17 2 4K 77M
      1402/09/04 17,350 17,250 17,400 17,370 0.12 8 40K 694M
      1402/09/01 17,350 17,350 17,350 17,350 0.87 2 1K 19M
      1402/08/30 17,200 17,200 17,200 17,200 0.58 1 100 2M
      1402/08/29 17,100 17,100 17,100 17,100 (1.1) 2 1K 22M
      1402/08/28 17,460 17,280 17,460 17,290 (0.12) 5 11K 193M
      1402/08/27 17,310 17,310 17,310 17,310 (0.8) 1 300 5M
      1402/08/24 17,450 17,450 17,450 17,450 0.06 1 13 227K
      1402/08/23 17,500 17,390 17,500 17,440 (0.63) 4 43K 742M
      1402/08/22 17,700 17,490 17,700 17,550 (0.23) 4 44K 777M
      1402/08/21 17,600 17,530 17,600 17,590 0.0 3 1K 19M
      1402/08/20 17,600 17,490 17,610 17,590 0.86 6 2K 31M
      1402/08/17 17,600 17,400 17,600 17,440 (0.23) 2 6K 98M
      1402/08/16 17,200 17,200 17,600 17,480 2.04 12 105K 2B
      1402/08/15 17,040 16,980 17,230 17,130 0.47 10 542K 9B
      1402/08/14 17,000 16,950 17,100 17,050 1.73 7 206K 4B
      1402/08/13 16,690 16,500 16,850 16,760 2.20 28 754K 13B
      1402/08/10 16,330 16,330 16,500 16,400 (1.2) 3 12K 196M
      1402/08/09 16,600 16,600 16,600 16,600 0.48 3 10K 166M
      1402/08/08 16,620 16,480 16,650 16,520 1.98 12 101K 2B
      1402/08/07 16,200 16,180 16,360 16,200 0.56 6 82K 1B
      1402/08/06 16,500 15,910 16,500 16,110 (3.3) 13 194K 3B
      1402/08/03 16,660 16,610 16,680 16,660 (0.83) 8 51K 857M
      1402/08/02 17,000 16,650 17,020 16,800 (1.52) 14 122K 2B
      1402/08/01 17,200 17,010 17,200 17,060 (1.04) 13 682K 12B
      1402/07/30 17,200 17,200 17,350 17,240 (0.17) 17 321K 6B
      1402/07/29 17,260 17,260 17,330 17,270 0.52 5 3K 53M
      1402/07/26 17,180 17,180 17,180 17,180 (0.23) 1 30K 515M
      1402/07/25 17,400 17,200 17,450 17,220 (0.17) 25 2M 42B
      1402/07/24 17,050 17,050 17,270 17,250 2.37 15 1M 24B
      1402/07/23 16,950 16,820 16,960 16,850 (1.12) 29 949K 16B
      1402/07/22 17,140 16,900 17,140 17,040 (1.84) 9 87K 1B
      1402/07/19 17,380 17,350 17,450 17,360 1.17 9 83K 1B
      1402/07/18 17,100 17,100 17,290 17,160 0.35 15 139K 2B
      1402/07/17 17,250 16,970 17,250 17,100 0.18 5 50K 860M
      1402/07/16 17,100 17,000 17,100 17,070 (4.15) 13 91K 2B
      1402/07/15 17,840 17,640 17,840 17,810 (1.22) 3 18K 325M
      1402/07/12 18,020 17,950 18,060 18,030 0.50 7 41K 746M
      1402/07/10 17,910 17,910 18,000 17,940 0.34 8 64K 1B
      1402/07/09 17,880 17,850 17,880 17,880 (1.92) 4 30K 537M
      1402/07/08 18,240 18,150 18,260 18,230 0.28 7 43K 783M
      1402/07/05 18,200 18,150 18,200 18,180 0.78 11 108K 2B
      1402/07/04 18,030 18,020 18,150 18,040 (0.93) 10 51K 929M
      1402/07/03 18,350 18,020 18,360 18,210 (0.65) 6 36K 649M
      1402/07/01 18,320 18,310 18,360 18,330 (0.76) 4 695 13M
      1402/06/27 18,500 18,420 18,500 18,470 (0.43) 8 82K 2B
      1402/06/26 18,550 18,520 18,550 18,550 0.71 4 35K 651M
      1402/06/22 18,400 18,300 18,440 18,420 (0.38) 7 75K 1B
      1402/06/21 18,540 18,440 18,540 18,490 1.04 3 1K 22M
      1402/06/20 18,300 18,200 18,400 18,300 0.38 13 158K 3B
      1402/06/19 18,230 18,100 18,300 18,230 (1.35) 12 54K 978M
      1402/06/18 18,520 18,280 18,590 18,480 (1.33) 16 74K 1B
      1402/06/14 18,500 18,500 18,750 18,730 0.92 14 105K 2B
      1402/06/13 18,240 18,240 18,650 18,560 1.42 48 155K 3B
      1402/06/12 18,270 18,170 18,470 18,300 0.11 12 16K 295M
      1402/06/11 18,330 18,050 18,400 18,280 1.67 18 57K 1B
      1402/06/08 17,900 17,900 18,300 17,980 (0.22) 9 49K 889M
      1402/06/07 17,950 17,900 19,620 18,020 0.84 13 172K 3B
      1402/06/06 17,850 17,840 17,950 17,870 0.17 10 56K 1B
      1402/06/05 17,500 17,500 17,950 17,840 4.82 13 82K 1B
      1402/06/04 16,900 16,900 17,420 17,020 2.35 9 61K 1B
      1402/06/01 16,550 16,550 16,880 16,630 (0.42) 12 107K 2B
      1402/05/30 16,940 16,700 16,940 16,700 (0.42) 2 111 2M
      1402/05/29 16,890 16,720 16,890 16,770 1.02 4 13K 217M
      1402/05/28 16,900 16,520 16,940 16,600 (2.18) 13 111K 2B
      1402/05/25 17,000 16,870 17,010 16,970 (0.18) 12 66K 1B
      1402/05/24 17,010 17,000 17,010 17,000 (2.47) 9 6K 101M
      1402/05/23 17,500 17,200 17,500 17,430 0.93 8 47K 813M
      1402/05/22 17,200 17,090 17,400 17,270 (2.32) 11 49K 854M
      1402/05/21 17,840 17,210 17,840 17,680 (1.17) 8 22K 393M
      1402/05/18 18,180 17,890 18,180 17,890 (1.38) 3 12K 217M
      1402/05/17 18,200 18,020 18,200 18,140 (1.47) 10 86K 2B
      1402/05/16 18,350 18,260 18,470 18,410 0.71 10 156K 3B
      1402/05/15 18,320 18,220 18,320 18,280 0.33 8 169K 3B
      1402/05/14 18,040 18,040 18,410 18,220 2.13 25 266K 5B
      1402/05/10 17,860 17,800 18,000 17,840 1.02 31 433K 8B
      1402/05/09 17,700 17,600 17,750 17,660 (0.06) 52 279K 5B
      1402/05/08 17,510 17,510 17,690 17,670 (2.43) 4 15K 260M
      1402/05/07 18,320 18,090 18,330 18,110 (0.22) 8 26K 463M
      1402/05/04 18,160 18,120 18,250 18,150 (1.52) 30 258K 5B
      1402/05/03 18,500 18,210 18,550 18,430 0.05 21 152K 3B
      1402/05/02 18,300 18,300 18,560 18,420 0.55 90 506K 9B
      1402/05/01 18,080 18,080 18,600 18,320 1.33 32 672K 12B
      1402/04/31 18,100 18,060 18,200 18,080 (2.74) 12 71K 1B
      1402/04/28 18,350 18,290 18,810 18,590 2.31 22 177K 3B
      1402/04/27 17,900 17,900 18,300 18,170 3.06 35 259K 5B
      1402/04/26 18,010 17,500 18,010 17,630 (3.87) 36 256K 5B
      1402/04/25 18,520 18,060 18,520 18,340 (1.24) 17 152K 3B
      1402/04/24 18,630 18,510 18,840 18,570 (0.91) 80 1M 27B
      1402/04/21 18,950 18,570 18,990 18,740 (2.9) 40 314K 6B
      1402/04/20 19,390 18,990 19,430 19,300 (1.23) 11 66K 1B
      1402/04/19 19,690 19,490 19,690 19,540 (1.26) 10 45K 873M
      1402/04/18 20,000 19,700 20,000 19,790 (1.05) 22 753K 15B
      1402/04/17 19,960 19,960 20,160 20,000 0.25 19 2M 41B
      1402/04/14 19,800 19,800 19,990 19,950 1.37 30 120K 2B
      1402/04/13 19,750 19,600 19,870 19,680 0.25 36 360K 7B
      1402/04/12 19,510 19,510 19,660 19,630 2.13 9 6K 123M
      1402/04/11 19,200 19,150 19,470 19,220 0.79 39 169K 3B
      1402/04/10 19,180 17,210 19,310 19,070 0.05 33 331K 6B
      1402/04/07 19,050 19,020 19,150 19,060 (1.85) 7 100K 2B
      1402/04/06 19,450 19,040 19,450 19,420 (0.15) 5 11K 216M
      1402/04/05 19,300 19,300 19,500 19,450 0.52 7 64K 1B
      1402/04/04 19,300 19,260 19,500 19,350 0.16 27 320K 6B
      1402/04/03 19,300 19,240 19,430 19,320 (0.87) 18 79K 2B
      1402/03/31 19,610 19,400 19,610 19,490 0.26 6 27K 524M
      1402/03/30 19,320 19,310 19,520 19,440 0.21 7 47K 918M
      1402/03/29 19,410 19,380 19,410 19,400 0.83 9 79K 2B
      1402/03/28 19,140 19,140 19,450 19,240 (1.28) 7 6K 117M
      1402/03/27 19,600 19,360 19,750 19,490 (0.15) 25 352K 7B
      1402/03/24 19,650 19,500 19,660 19,520 1.93 16 26K 513M
      1402/03/23 19,140 19,000 19,240 19,150 0.0 27 250K 5B
      1402/03/22 19,630 18,890 19,750 19,150 (2.64) 50 393K 8B
      1402/03/21 19,700 19,550 19,800 19,670 (0.15) 19 51K 998M
      1402/03/20 19,940 19,540 19,940 19,700 (3.57) 18 57K 1B
      1402/03/17 20,640 20,270 20,640 20,430 (0.1) 32 193K 4B
      1402/03/16 20,490 20,350 20,490 20,450 0.59 37 122K 2B
      1402/03/13 20,100 20,100 20,380 20,330 0.25 14 170K 3B
      1402/03/10 20,350 20,000 20,350 20,280 (0.64) 9 28K 558M
      1402/03/09 20,510 20,400 20,650 20,410 1.14 35 3M 51B
      1402/03/08 20,500 20,130 20,500 20,180 0.45 22 58K 1B
      1402/03/07 20,400 19,840 20,400 20,090 (2.05) 34 109K 2B
      1402/03/06 20,720 20,400 20,800 20,510 (2.24) 40 339K 7B
      1402/03/03 20,950 20,800 21,140 20,980 0.96 40 363K 8B
      1402/03/02 21,170 20,700 21,170 20,780 1.27 27 158K 3B
      1402/03/01 20,300 20,300 20,670 20,520 2.14 29 255K 5B
      1402/02/31 19,720 19,720 20,270 20,090 1.41 21 274K 6B
      1402/02/30 20,420 19,700 20,450 19,810 (1.64) 79 5M 106B
      1402/02/27 19,800 19,800 20,330 20,140 1.10 48 181K 4B
      1402/02/25 20,190 19,560 20,190 19,920 (0.99) 30 129K 3B
      1402/02/24 19,400 19,260 21,060 20,120 5.07 140 8M 169B
      1402/02/23 19,450 18,570 19,460 19,150 (7.13) 66 304K 6B
      1402/02/20 20,910 19,700 20,990 20,620 (0.77) 27 150K 3B
      1402/02/19 20,100 20,100 20,900 20,780 3.38 96 1M 26B
      1402/02/18 20,800 19,270 20,800 20,100 (6.12) 72 518K 10B
      1402/02/17 21,930 20,850 21,940 21,410 (1.88) 77 379K 8B
      1402/02/16 21,550 21,550 21,970 21,820 1.77 65 310K 7B
      1402/02/13 21,350 21,200 21,500 21,440 0.94 36 2M 50B
      1402/02/12 20,760 20,760 21,350 21,240 1.29 229 33M 703B
      1402/02/11 20,760 20,500 20,990 20,970 1.45 122 10M 208B
      1402/02/10 20,390 20,390 20,850 20,670 2.07 156 21M 441B
      1402/02/09 20,060 19,970 20,400 20,250 0.35 89 289K 6B
      1402/02/06 19,920 19,820 20,270 20,180 0.0 77 4M 72B
      1402/02/05 20,040 20,000 20,410 20,180 1.20 75 1M 21B
      1402/02/04 19,800 19,800 20,080 19,940 0.25 46 151K 3B
      1402/01/30 19,750 19,700 19,930 19,890 0.35 43 383K 8B
      1402/01/29 19,460 19,460 19,980 19,820 2.48 130 14M 283B
      1402/01/28 18,900 18,900 19,460 19,340 3.87 51 2M 33B
      1402/01/27 18,520 18,520 18,900 18,620 1.58 29 1M 22B
      1402/01/26 17,830 17,800 18,500 18,330 6.88 40 1M 22B
      1402/01/22 17,100 17,100 17,500 17,150 (3.54) 10 19K 319M
      1402/01/21 17,710 17,230 17,960 17,780 2.24 24 91K 2B
      1402/01/20 17,300 17,160 17,790 17,390 0.23 24 217K 4B
      1402/01/19 16,950 16,950 17,500 17,350 3.77 20 2M 32B
      1402/01/16 16,510 16,510 16,850 16,720 0.54 13 102K 2B
      1402/01/15 16,630 16,250 16,810 16,630 1.77 20 92K 2B
      1402/01/14 16,280 16,200 16,620 16,340 1.30 19 21K 344M
      1402/01/09 16,000 15,990 16,190 16,130 1.70 14 75K 1B
      1402/01/08 15,760 15,720 15,980 15,860 1.02 22 69K 1B
      1402/01/06 15,460 15,340 15,680 15,560 0.65 13 34K 530M
      1402/01/05 15,410 15,360 15,520 15,460 0.78 19 153K 2B
      1401/12/28 15,300 15,250 15,460 15,340 1.32 10 51K 782M
      1401/12/27 15,080 15,050 15,190 15,140 5.21 10 54K 816M
      1401/12/24 14,380 14,380 14,480 14,390 2.86 9 9K 129M
      1401/12/23 13,920 13,920 13,990 13,990 0.65 28 3M 36B
      1401/12/22 13,980 13,880 14,010 13,900 0.07 20 2M 28B
      1401/12/21 13,880 13,730 13,900 13,890 (1.77) 29 3M 42B
      1401/12/20 14,150 14,100 14,190 14,140 0.07 7 15K 215M
      1401/12/16 14,100 14,060 14,180 14,130 0.14 11 57K 802M
      1401/12/15 13,930 13,930 14,180 14,110 1.88 27 1M 20B
      1401/12/14 14,250 13,830 14,250 13,850 0.58 8 83K 1B
      1401/12/13 13,820 13,750 13,820 13,770 (0.79) 2 950 13M
      1401/12/10 14,030 13,730 14,030 13,880 (0.36) 20 32K 441M
      1401/12/09 13,810 13,740 14,000 13,930 1.75 12 74K 1B
      1401/12/08 13,700 13,660 14,070 13,690 (2.0) 13 131K 2B
      1401/12/07 13,780 13,650 14,190 13,970 2.95 24 187K 3B
      1401/12/06 12,930 12,930 13,640 13,570 6.43 183 8M 113B
      1401/12/03 12,750 12,740 12,760 12,750 (1.85) 3 15K 185M
      1401/12/02 12,590 12,590 13,010 12,990 3.84 16 546K 7B
      1401/12/01 11,940 11,940 12,540 12,510 5.04 41 1M 17B
      1401/11/30 11,910 11,900 11,910 11,910 0.85 2 2K 25M
      1401/11/26 11,810 11,810 11,810 11,810 (1.25) 1 7K 83M
      1401/11/25 11,980 11,950 11,980 11,960 (0.42) 2 799 10M
      1401/11/24 12,070 12,000 12,070 12,010 0.17 3 51K 618M
      1401/11/23 12,060 11,930 12,060 11,990 (1.15) 5 14K 171M
      1401/11/19 12,130 12,080 12,160 12,130 0.66 4 11K 137M
      1401/11/18 11,960 11,960 12,120 12,050 1.26 10 99K 1B
      1401/11/17 11,810 11,810 11,980 11,900 (1.33) 6 19K 225M
      1401/11/16 12,060 12,060 12,060 12,060 (1.71) 1 6K 72M
      1401/11/12 12,270 12,230 12,300 12,270 (0.32) 3 39K 484M
      1401/11/11 12,260 12,180 12,400 12,310 1.74 9 61K 746M
      1401/11/10 12,190 11,840 12,270 12,100 (0.08) 4 29K 347M
      1401/11/09 12,500 12,080 12,500 12,110 (5.24) 8 11K 138M
      1401/11/08 12,860 12,740 12,860 12,780 (1.62) 5 19K 244M
      1401/11/05 13,310 12,820 13,310 12,990 (2.77) 11 19K 247M
      1401/11/04 13,400 13,310 13,400 13,360 (1.04) 8 16K 209M
      1401/11/03 13,500 13,340 13,600 13,500 0.75 7 32K 430M
      1401/11/02 13,330 13,190 13,500 13,400 (0.45) 10 28K 374M
      1401/11/01 13,630 13,240 13,630 13,460 (0.22) 5 12K 161M
      1401/10/28 13,400 13,400 13,650 13,490 0.0 28 1M 14B
      1401/10/27 13,600 13,410 13,600 13,490 1.20 20 444K 6B
      1401/10/26 13,380 13,320 13,410 13,330 2.85 18 443K 6B
      1401/10/24 12,830 12,830 13,060 12,960 (1.59) 22 385K 5B
      1401/10/21 13,070 13,070 13,270 13,170 (0.83) 5 11K 139M
      1401/10/20 13,220 13,200 13,400 13,280 1.61 5 12K 162M
      1401/10/19 13,040 13,020 13,230 13,070 0.31 5 10K 130M
      1401/10/18 12,860 12,860 13,170 13,030 2.12 6 43K 565M
      1401/10/17 12,600 12,600 12,800 12,760 1.67 5 26K 332M
      1401/10/14 12,520 12,510 12,570 12,550 (0.63) 87 5M 64B
      1401/10/13 12,820 12,610 12,820 12,630 0.40 2 11K 139M
      1401/10/12 12,380 12,380 12,600 12,580 4.05 10 54K 676M
      1401/10/11 12,350 12,060 12,350 12,090 (6.57) 6 8K 102M
      1401/10/07 12,330 12,330 12,950 12,940 5.89 10 75K 976M
      1401/10/05 12,200 12,200 12,440 12,220 0.0 7 76K 923M
      1401/10/04 12,330 12,170 12,330 12,220 2.09 10 29K 359M
      1401/10/03 11,900 11,900 12,000 11,970 1.87 2 1K 17M
      1401/09/30 11,750 11,750 11,750 11,750 0.60 2 17K 198M
      1401/09/29 11,710 11,660 11,710 11,680 (2.26) 11 146K 2B
      1401/09/27 11,950 11,950 11,950 11,950 2.14 1 780 9M
      1401/09/26 11,700 11,700 11,700 11,700 (0.09) 1 50K 585M
      1401/09/23 11,750 11,660 11,820 11,710 3.08 19 65K 762M
      1401/09/21 11,320 11,320 11,360 11,360 0.71 2 769 9M
      1401/09/20 11,280 11,280 11,280 11,280 1.62 1 595 7M
      1401/09/19 11,230 11,100 11,230 11,100 (1.51) 11 1M 11B
      1401/09/16 11,240 11,240 11,300 11,270 0.0 3 38K 424M
      1401/09/15 11,290 11,270 11,290 11,270 (0.53) 2 4K 40M
      1401/09/14 11,330 11,320 11,330 11,330 (1.13) 2 9K 101M
      1401/09/12 11,470 11,450 11,480 11,460 2.14 12 30K 340M
      1401/09/05 11,220 11,220 11,220 11,220 0.45 2 10K 117M
      1401/08/29 11,170 11,170 11,170 11,170 2.76 1 3K 30M
      1401/08/28 10,980 10,870 10,980 10,870 (2.77) 3 2K 23M
      1401/08/25 11,180 11,180 11,180 11,180 1.08 2 591 7M
      1401/08/24 11,120 11,040 11,120 11,060 0.09 3 2K 26M
      1401/08/23 11,200 11,030 11,200 11,050 (1.95) 3 5K 56M
      1401/08/22 11,340 11,140 11,340 11,270 2.18 10 6K 66M
      1401/08/18 11,160 11,020 11,160 11,030 (1.87) 8 90K 998M
      1401/08/17 11,230 11,150 11,380 11,240 0.90 9 52K 584M
      1401/08/16 11,130 11,130 11,180 11,140 3.53 2 18K 197M
      1401/08/15 10,600 10,600 10,770 10,760 3.07 4 7K 71M
      1401/08/14 10,440 10,440 10,440 10,440 3.57 1 8 84K
      1401/08/11 10,080 10,080 10,080 10,080 1.41 1 40 403K
      1401/08/08 9,850 9,850 9,950 9,940 (0.4) 2 3K 33M
      1401/08/04 10,010 9,960 10,010 9,980 (3.39) 2 3K 30M
      1401/08/02 10,330 10,330 10,330 10,330 (1.71) 1 3K 31M
      1401/07/30 10,510 10,510 10,510 10,510 0.19 2 500 5M
      1401/07/19 10,490 10,480 10,500 10,490 1.94 4 72K 759M
      1401/07/17 10,310 10,270 10,310 10,290 (2.56) 6 105K 1B
      1401/07/16 10,510 10,500 10,620 10,560 2.03 3 7K 73M
      1401/07/12 10,350 10,350 10,350 10,350 (0.1) 1 283 3M
      1401/07/10 10,370 10,340 10,490 10,360 0.10 4 31K 322M
      1401/07/09 10,350 10,350 10,350 10,350 (2.91) 1 20K 207M
      1401/06/30 10,660 10,660 10,660 10,660 (1.75) 3 18K 197M
      1401/06/29 10,790 10,790 10,910 10,850 (2.43) 2 4K 43M
      1401/06/23 11,120 11,120 11,120 11,120 1.09 3 2K 17M
      1401/06/21 11,000 11,000 11,000 11,000 1.29 50 5M 55B
      1401/06/20 10,990 10,860 10,990 10,860 (3.29) 3 13K 139M
      1401/06/16 11,270 11,110 11,270 11,230 0.99 6 11K 126M
      1401/06/15 11,110 11,110 11,250 11,120 (0.45) 6 58K 646M
      1401/06/14 11,180 11,160 11,200 11,170 0.54 4 61K 681M
      1401/06/13 11,140 11,100 11,140 11,110 (1.33) 5 60K 668M
      1401/06/12 11,300 11,050 11,300 11,260 (0.09) 4 5K 52M
      1401/06/09 11,390 11,250 11,400 11,270 (0.27) 9 71K 803M
      1401/06/08 11,450 11,290 11,450 11,300 (0.35) 4 24K 270M
      1401/06/07 11,470 11,300 11,470 11,340 (0.35) 9 85K 962M
      1401/06/06 11,380 11,380 11,380 11,380 (1.13) 1 1 11K
      1401/06/05 11,550 11,400 11,550 11,510 1.41 9 105K 1B
      1401/06/02 11,370 11,300 11,400 11,350 0.98 10 124K 1B
      1401/06/01 11,060 11,060 11,390 11,240 2.00 7 93K 1B
      1401/05/31 11,030 11,020 11,030 11,020 (0.81) 2 40K 441M
      1401/05/30 11,130 11,050 11,130 11,110 (0.54) 4 21K 229M
      1401/05/26 11,170 11,170 11,300 11,170 0.36 2 20K 229M
      1401/05/25 11,190 11,130 11,190 11,130 1.37 2 20K 228M
      1401/05/24 10,940 10,940 11,150 10,980 0.55 4 60K 664M
      1401/05/22 10,920 10,890 10,920 10,920 2.44 3 40K 437M
      1401/05/19 10,660 10,660 10,660 10,660 (0.28) 2 20K 213M
      1401/05/18 10,700 10,680 10,700 10,690 0.19 3 47K 503M
      1401/05/15 10,680 10,640 10,680 10,670 0.76 6 87K 928M
      1401/05/12 10,590 10,590 10,590 10,590 0.86 1 500 5M
      1401/05/09 10,500 10,500 10,500 10,500 (1.69) 1 450 5M
      1401/05/05 10,680 10,680 10,680 10,680 0.28 1 2K 21M
      1401/05/03 10,790 10,600 10,790 10,650 (3.71) 6 241K 3B
      1401/05/02 11,060 10,850 11,060 11,060 (1.51) 2 460 5M
      1401/05/01 11,230 11,230 11,230 11,230 1.45 1 445 5M
      1401/04/29 11,200 11,070 11,200 11,070 (0.27) 3 3K 38M
      1401/04/28 11,100 11,100 11,100 11,100 0.36 1 12 133K
      1401/04/26 11,060 11,060 11,060 11,060 (1.25) 2 3K 33M
      1401/04/22 11,200 11,200 11,210 11,200 0.45 2 2K 18M
      1401/04/21 11,100 11,100 11,150 11,150 (0.62) 21 2M 22B
      1401/04/20 11,220 11,220 11,220 11,220 (0.8) 1 4K 45M
      1401/04/15 11,310 11,310 11,310 11,310 (0.53) 1 3K 38M
      1401/04/13 11,370 11,370 11,370 11,370 0.71 1 878 10M
      1401/04/12 11,260 11,260 11,320 11,290 (0.09) 2 1K 13M
      1401/04/11 11,300 11,280 11,300 11,300 (1.65) 3 1K 13M
      1401/04/08 11,490 11,490 11,490 11,490 0.70 1 500 6M
      1401/04/06 11,410 11,410 11,410 11,410 0.35 1 443 5M
      1401/04/05 11,380 11,370 11,380 11,370 (1.47) 2 8K 94M
      1401/04/04 11,540 11,540 11,540 11,540 (0.52) 10 901K 10B
      1401/04/01 11,600 11,600 11,600 11,600 0.17 9 900K 10B
      1401/03/31 11,580 11,580 11,580 11,580 (0.69) 1 600 7M
      1401/03/30 11,660 11,660 11,660 11,660 1.04 2 30K 349M
      1401/03/29 11,540 11,540 11,540 11,540 (2.12) 2 9K 103M
      1401/03/25 11,790 11,790 11,790 11,790 (1.09) 1 80 943K
      1401/03/23 11,840 11,840 12,010 11,920 3.29 6 14K 163M
      1401/03/22 11,550 11,010 11,910 11,540 (1.03) 21 223K 3B
      1401/03/18 11,660 11,660 11,660 11,660 0.95 1 504 6M
      1401/03/17 11,490 11,490 11,650 11,550 (0.52) 6 6K 68M
      1401/03/16 11,820 11,380 11,820 11,610 (2.44) 9 21K 246M
      1401/03/11 12,000 11,800 12,000 11,900 (0.83) 5 21K 247M
      1401/03/10 11,820 11,820 12,150 12,000 1.52 7 26K 312M
      1401/03/09 12,000 11,720 12,000 11,820 (0.17) 7 117K 1B
      1401/03/08 11,850 11,800 11,850 11,840 (1.0) 2 5K 62M
      1401/03/07 11,970 11,890 11,990 11,960 (0.25) 4 28K 333M
      1401/03/04 11,950 11,950 12,170 11,990 (0.42) 6 20K 234M
      1401/03/03 11,890 11,890 12,050 12,040 1.60 5 12K 143M
      1401/03/02 11,850 11,850 11,850 11,850 (3.81) 1 872 10M
      1401/03/01 12,250 12,230 12,360 12,320 0.57 8 14K 178M
      1401/02/31 12,250 12,090 12,360 12,250 (0.24) 6 12K 142M
      1401/02/28 12,470 12,220 12,470 12,280 (2.31) 6 20K 247M
      1401/02/27 12,530 12,400 12,610 12,570 0.24 15 14K 176M
      1401/02/26 12,400 12,400 12,580 12,540 2.03 12 12K 152M
      1401/02/25 12,350 12,250 12,350 12,290 (2.46) 6 44K 539M
      1401/02/24 12,290 12,290 12,630 12,600 3.70 11 70K 876M
      1401/02/21 11,960 11,960 12,300 12,150 1.08 9 5K 66M
      1401/02/20 11,910 11,910 12,020 12,020 0.08 38 2M 20B
      1401/02/19 12,000 11,800 12,020 12,010 (0.5) 42 2M 21B
      1401/02/18 11,940 11,930 12,070 12,070 1.86 45 2M 21B
      1401/02/17 11,830 11,830 11,870 11,850 1.28 3 939 11M
      1401/02/12 11,620 11,620 11,730 11,700 2.18 25 935K 11B
      1401/02/11 11,440 11,400 11,480 11,450 0.44 43 887K 10B
      1401/02/10 11,500 11,350 11,500 11,400 (0.61) 4 2K 27M
      1401/02/07 11,470 11,420 11,470 11,470 0.0 5 22K 252M
      1401/02/06 11,390 11,370 11,520 11,470 1.33 11 302K 3B
      1401/02/05 11,280 11,280 11,350 11,320 0.35 33 408K 5B
      1401/02/04 11,370 11,260 11,370 11,280 0.18 5 9K 98M
      1401/01/31 11,330 11,220 11,440 11,260 (0.97) 21 253K 3B
      1401/01/30 11,330 11,320 11,440 11,370 (0.87) 11 44K 496M
      1401/01/29 11,300 11,290 11,490 11,470 3.99 56 2M 26B
      1401/01/28 10,980 10,980 11,100 11,030 (0.09) 3 2K 22M
      1401/01/27 10,910 10,910 11,070 11,040 2.70 64 3M 30B
      1401/01/24 10,580 10,580 10,850 10,750 1.42 2 1K 15M
      1401/01/23 10,630 10,580 10,630 10,600 (3.64) 3 2K 23M
      1401/01/22 10,940 10,940 11,060 11,000 1.01 19 1M 11B
      1401/01/21 10,890 10,890 10,890 10,890 0.46 2 17K 181M
      1401/01/20 10,670 10,780 10,880 10,840 (0.37) 5 6K 61M
      1401/01/17 10,960 10,790 10,960 10,880 (0.46) 9 27K 295M
      1401/01/16 10,750 10,750 10,950 10,930 1.67 6 39K 432M
      1401/01/15 10,730 10,630 10,800 10,750 0.09 15 487K 5B
      1401/01/14 10,740 10,650 10,750 10,740 1.42 8 17K 183M
      1401/01/10 10,600 10,580 10,600 10,590 (1.58) 15 10K 105M
      1401/01/09 10,760 10,760 10,760 10,760 0.09 2 1K 15M
      1401/01/08 10,440 10,440 10,830 10,750 2.19 24 380K 4B
      1401/01/07 10,520 10,510 10,520 10,520 1.54 2 16K 163M
      1401/01/06 10,090 10,090 10,500 10,360 0.88 14 24K 252M
      1400/12/28 10,240 10,240 10,320 10,270 0.49 6 9K 94M
      1400/12/25 10,220 10,220 10,220 10,220 0.99 1 2K 22M
      1400/12/24 10,100 10,090 10,140 10,120 (0.69) 6 58K 588M
      1400/12/23 10,220 10,130 10,220 10,190 0.69 5 3K 28M
      1400/12/22 10,130 10,100 10,150 10,120 0.0 5 6K 60M
      1400/12/21 10,240 10,100 10,250 10,120 (0.1) 12 28K 281M
      1400/12/18 10,130 10,130 10,150 10,130 (0.1) 9 5K 54M
      1400/12/17 10,210 10,110 10,210 10,140 (0.29) 14 8K 84M
      1400/12/16 10,220 10,140 10,240 10,170 (0.29) 30 36K 366M
      1400/12/15 10,200 10,200 10,350 10,200 2.00 25 110K 1B
      1400/11/06 10,000 10,000 10,000 10,000 0.0 169 10M 101B
      1400/11/05 10,000 10,000 10,000 10,000 0.0 27 77K 773M
      1400/11/04 10,000 10,000 10,000 10,000 0.0 68 2M 16B
      1400/11/03 10,000 10,000 10,000 10,000 0.0 106 5M 51B
      1400/11/02 10,000 10,000 10,000 10,000 0.0 321 25M 251B
      💹
      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