یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      صندوق سرمایه گذاری ترمه-سهام

      ترمه(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 45,980 44,890 45,980 45,539 (1.53) 11 165K 8B
      1405/06/28 46,300 45,530 46,300 46,248 (1.38) 9 43K 2B
      1405/06/25 47,000 46,121 47,000 46,895 (0.68) 30 7M 338B
      1405/06/24 46,500 45,601 47,452 47,216 2.49 22 4M 197B
      1405/06/23 45,200 45,100 46,600 46,070 (0.81) 36 276K 13B
      1405/06/22 46,600 45,200 46,657 46,446 2.53 15 32K 1B
      1405/06/21 44,599 44,599 45,310 45,299 2.97 19 1M 52B
      1405/06/18 43,987 43,931 44,900 43,991 0.01 31 4M 177B
      1405/06/17 43,000 43,000 44,200 43,987 2.42 38 537K 24B
      1405/06/16 42,000 42,000 43,125 42,947 2.57 32 336K 14B
      1405/06/15 41,000 40,600 41,946 41,869 2.81 27 594K 25B
      1405/06/14 40,400 40,004 41,000 40,725 0.10 34 334K 14B
      1405/06/11 40,682 40,682 41,489 40,685 (2.99) 12 132K 5B
      1405/06/10 41,200 40,480 42,151 41,940 2.48 19 135K 6B
      1405/06/09 41,250 40,400 41,300 40,924 (1.1) 30 728K 30B
      1405/06/08 40,600 40,600 41,602 41,380 2.45 20 2M 82B
      1405/06/07 40,600 40,600 41,602 41,380 2.45 20 2M 82B
      1405/06/04 38,930 38,930 40,760 40,391 2.07 37 756K 31B
      1405/06/03 39,300 38,740 39,700 39,573 1.42 15 418K 17B
      1405/06/02 38,400 38,150 39,200 39,018 2.25 11 87K 3B
      1405/06/01 38,900 37,350 38,900 38,160 0.05 22 259K 10B
      1405/05/31 38,410 37,460 38,499 38,142 1.78 24 81K 3B
      1405/05/28 37,340 37,340 37,540 37,475 0.65 5 48K 2B
      1405/05/27 38,090 36,880 38,090 37,232 0.67 28 102K 4B
      1405/05/26 37,140 36,455 37,150 36,985 2.54 29 47K 2B
      1405/05/25 36,100 35,700 36,400 36,068 0.47 11 88K 3B
      1405/05/24 36,396 35,440 36,399 35,898 1.44 19 208K 7B
      1405/05/21 35,967 35,060 35,967 35,390 1.34 12 140K 5B
      1405/05/20 35,967 35,060 35,967 35,390 1.34 12 140K 5B
      1405/05/19 35,200 34,560 35,401 34,922 (0.32) 63 2M 66B
      1405/05/18 35,899 34,500 35,899 35,034 0.33 34 256K 9B
      1405/05/17 34,918 34,270 34,922 34,919 2.99 42 585K 20B
      1405/05/14 33,880 33,302 33,906 33,905 3.00 28 144K 5B
      1405/05/13 32,839 32,830 33,330 32,919 1.72 34 821K 27B
      1405/05/12 32,839 32,830 33,330 32,919 1.72 34 821K 27B
      1405/05/11 32,400 32,360 32,400 32,361 0.99 18 255K 8B
      1405/05/10 32,170 31,600 32,170 32,044 0.98 3 7K 217M
      1405/05/07 32,150 31,560 32,190 31,734 (1.65) 10 75K 2B
      1405/05/06 32,370 31,831 32,370 32,268 (0.19) 5 15K 479M
      1405/05/05 32,340 32,250 32,351 32,330 2.93 4 211K 7B
      1405/05/04 31,500 31,316 31,750 31,410 1.33 30 8M 238B
      1405/05/03 31,300 30,800 31,300 30,997 0.27 3 40K 1B
      1405/04/31 31,285 30,800 31,289 30,914 1.22 7 43K 1B
      1405/04/30 30,600 30,522 31,097 30,542 0.52 13 70K 2B
      1405/04/29 30,385 30,385 30,385 30,385 3.00 1 5K 152M
      1405/04/28 29,500 29,500 29,500 29,500 (0.36) 2 16K 465M
      1405/04/27 30,100 29,566 30,100 29,607 (2.86) 6 65K 2B
      1405/04/24 30,863 30,000 30,863 30,479 1.72 7 162K 5B
      1405/04/23 30,100 29,710 30,110 29,965 (0.77) 9 31K 934M
      1405/04/22 29,400 29,400 30,200 30,197 0.67 5 168K 5B
      1405/04/21 30,390 29,860 30,400 29,996 (2.56) 31 586K 18B
      1405/04/20 31,500 30,690 31,500 30,783 (1.84) 9 44K 1B
      1405/04/17 31,430 31,120 32,030 31,361 0.80 21 260K 8B
      1405/04/16 31,447 30,841 31,448 31,111 1.89 15 72K 2B
      1405/04/15 30,500 30,500 30,998 30,533 0.82 7 36K 1B
      1405/04/14 30,500 30,500 30,998 30,533 0.82 7 36K 1B
      1405/04/13 30,500 30,500 30,998 30,533 0.82 7 36K 1B
      1405/04/10 30,500 30,500 30,998 30,533 0.82 7 36K 1B
      1405/04/09 30,800 30,200 30,800 30,285 1.28 22 124K 4B
      1405/04/08 29,900 29,810 30,200 29,903 (1.72) 3 7K 211M
      1405/04/07 30,450 29,870 30,450 30,426 (0.1) 2 5K 159M
      1405/04/06 30,500 30,400 31,096 30,457 (0.04) 11 63K 2B
      1405/04/03 30,340 30,001 30,500 30,468 2.68 13 166K 5B
      1405/04/02 30,340 30,001 30,500 30,468 2.68 13 166K 5B
      1405/04/01 29,650 29,400 29,700 29,673 (1.21) 15 813K 24B
      1405/03/31 30,500 29,420 30,640 30,035 (0.09) 44 2M 51B
      1405/03/30 30,311 29,720 30,311 30,061 2.15 26 575K 17B
      1405/03/27 29,300 28,900 29,769 29,429 0.61 59 2M 55B
      1405/03/26 30,167 29,000 30,167 29,251 (0.13) 76 2M 69B
      1405/03/25 29,289 29,289 29,289 29,289 3.00 26 291K 9B
      1405/03/24 28,436 28,436 28,436 28,436 3.00 21 2M 49B
      1405/03/23 27,608 27,608 27,608 27,608 3.00 43 291K 8B
      1405/03/20 26,200 26,200 26,855 26,804 2.80 78 1M 36B
      1405/03/19 26,000 26,000 26,073 26,073 3.00 122 3M 70B
      1405/03/18 25,990 25,006 25,990 25,314 (1.8) 93 2M 54B
      1405/03/17 25,781 25,700 25,781 25,779 2.99 57 4M 104B
      1405/03/16 25,200 24,800 25,579 25,031 0.79 10 79K 2B
      1405/03/13 24,750 24,750 24,950 24,834 0.68 11 65K 2B
      1405/03/12 24,833 24,495 24,979 24,666 (2.19) 24 423K 10B
      1405/03/11 26,028 24,515 26,028 25,219 (0.2) 69 937K 24B
      1405/03/10 25,270 25,270 25,270 25,270 3.00 37 332K 8B
      1405/03/09 23,910 23,910 24,622 24,534 2.63 33 435K 11B
      1405/03/06 24,075 23,201 24,075 23,905 2.27 29 258K 6B
      1405/03/05 24,075 23,201 24,075 23,905 2.27 29 258K 6B
      1405/03/04 23,374 23,374 23,374 23,374 3.00 12 159K 4B
      1405/03/03 22,170 22,170 22,769 22,694 2.66 69 481K 11B
      1405/03/02 22,047 22,047 22,400 22,106 (2.74) 2 6K 133M
      1405/02/30 21,968 21,968 23,325 22,728 0.36 8 2K 52M
      1405/02/29 22,646 22,646 22,646 22,646 (3.0) 3 16K 373M
      1404/12/09 23,550 23,300 23,730 23,521 0.75 4 17K 408M
      1404/12/06 23,330 23,330 23,430 23,346 1.29 6 33K 771M
      1404/12/05 23,100 22,900 23,130 23,048 (1.09) 3 785 18M
      1404/12/04 23,400 23,200 23,430 23,303 0.87 5 21K 479M
      1404/12/03 22,900 22,900 23,330 23,102 (1.82) 9 50K 1B
      1404/12/02 23,900 23,420 23,900 23,530 (2.37) 8 29K 678M
      1404/11/29 24,510 23,900 24,540 24,100 (0.82) 16 61K 1B
      1404/11/28 24,300 24,300 24,300 24,300 1.17 1 10K 243M
      1404/11/27 24,000 24,000 24,100 24,020 (2.91) 7 12K 298M
      1404/11/26 24,740 24,740 24,750 24,740 (2.98) 5 96K 2B
      1404/11/25 25,500 25,500 25,500 25,500 1.76 2 22K 561M
      1404/11/21 25,130 24,950 25,300 25,060 (1.03) 5 28K 708M
      1404/11/20 25,500 25,220 25,500 25,320 (2.62) 4 427K 11B
      1404/11/19 25,940 25,600 26,350 26,000 0.39 13 561K 15B
      1404/11/18 25,900 25,900 26,150 25,900 1.57 5 127K 3B
      1404/11/14 25,500 25,500 25,500 25,500 0.35 3 27K 694M
      1404/11/13 25,410 25,410 25,640 25,410 1.76 3 20K 513M
      1404/11/12 24,820 24,820 25,000 24,970 0.64 3 10K 250M
      1404/11/11 25,350 24,600 25,350 24,810 (0.8) 3 89K 2B
      1404/11/08 25,080 25,000 25,200 25,010 (1.61) 5 15K 381M
      1404/11/07 25,430 25,250 25,430 25,420 (1.89) 5 109K 3B
      1404/11/06 25,850 25,850 25,910 25,910 (2.59) 14 330K 9B
      1404/11/05 26,600 26,600 26,600 26,600 (2.85) 12 145K 4B
      1404/11/04 27,750 27,100 27,750 27,380 (1.33) 6 21K 567M
      1404/11/01 27,800 27,570 27,930 27,750 (0.36) 7 16K 439M
      1404/10/30 27,850 27,850 28,050 27,850 (0.57) 8 23K 644M
      1404/10/29 28,070 27,700 28,300 28,010 0.18 15 231K 6B
      1404/10/28 27,670 27,670 28,000 27,960 1.93 8 53K 1B
      1404/10/24 27,110 27,100 27,480 27,430 (1.79) 16 417K 11B
      1404/10/23 28,720 27,900 28,730 27,930 (1.65) 13 90K 3B
      1404/10/22 28,060 28,060 28,640 28,400 2.12 31 1M 34B
      1404/10/21 28,020 27,700 28,020 27,810 1.24 10 26K 717M
      1404/10/20 27,670 26,890 27,800 27,470 (0.9) 23 378K 10B
      1404/10/17 27,630 27,620 27,880 27,720 0.98 28 4M 124B
      1404/10/16 26,860 26,860 27,450 27,450 2.96 48 4M 118B
      1404/10/15 26,420 26,420 26,740 26,660 2.66 26 921K 25B
      1404/10/14 26,020 25,890 26,020 25,970 (0.35) 7 102K 3B
      1404/10/10 25,900 25,900 26,260 26,060 0.0 2 2K 46M
      1404/10/09 26,670 26,060 26,670 26,060 (2.98) 13 120K 3B
      1404/10/08 26,920 26,400 26,960 26,860 0.52 9 47K 1B
      1404/10/07 26,650 26,650 27,250 26,720 0.79 7 133K 4B
      1404/10/06 26,600 26,500 26,860 26,510 1.38 12 269K 7B
      1404/10/03 25,900 25,900 26,210 26,150 2.67 9 284K 7B
      1404/10/02 25,220 25,220 25,500 25,470 0.59 12 19K 474M
      1404/10/01 25,150 25,150 25,480 25,320 0.68 13 22K 560M
      1404/09/30 25,080 24,950 25,490 25,150 0.64 16 2M 50B
      1404/09/29 25,020 24,950 25,020 24,990 2.84 10 9K 216M
      1404/09/26 24,340 24,200 24,340 24,300 (1.34) 7 12K 296M
      1404/09/25 24,760 24,080 24,760 24,630 2.45 9 36K 883M
      1404/09/24 23,880 23,750 24,350 24,040 1.65 18 2M 49B
      1404/09/23 23,400 23,400 24,120 23,650 0.55 13 14K 335M
      1404/09/22 23,700 23,500 23,700 23,520 1.82 11 9K 213M
      1404/09/19 23,070 22,960 23,390 23,100 1.05 9 7K 152M
      1404/09/18 23,020 22,630 23,020 22,860 0.53 6 12K 272M
      1404/09/17 22,660 22,660 22,900 22,740 (0.66) 2 2K 35M
      1404/09/16 22,970 22,390 22,970 22,890 1.24 6 1K 31M
      1404/09/15 22,510 22,510 22,870 22,610 1.62 8 8K 173M
      1404/09/12 22,250 22,250 22,250 22,250 1.83 1 350 8M
      1404/09/11 21,860 21,670 21,940 21,850 (0.14) 3 2K 40M
      1404/09/10 21,880 21,880 21,880 21,880 2.00 1 1K 22M
      1404/09/09 21,360 21,360 21,720 21,450 (0.65) 4 1K 29M
      1404/09/08 21,590 21,590 21,590 21,590 (0.78) 1 1K 22M
      1404/09/05 21,760 21,760 21,790 21,760 0.18 2 1K 24M
      1404/09/04 21,720 21,550 21,810 21,720 1.26 3 2K 39M
      1404/09/02 21,350 21,350 21,600 21,450 1.90 10 974K 21B
      1404/09/01 21,160 21,040 21,160 21,050 0.19 4 17K 355M
      1404/08/28 21,090 20,780 21,090 21,010 0.62 4 13K 280M
      1404/08/27 20,970 20,780 20,970 20,880 (1.88) 2 2K 41M
      1404/08/26 21,280 21,280 21,280 21,280 1.96 1 1K 21M
      1404/08/25 20,870 20,680 21,140 20,870 0.38 5 3K 57M
      1404/08/24 20,790 20,790 20,790 20,790 1.46 1 264 5M
      1404/08/21 20,690 20,440 20,690 20,490 (2.06) 8 69K 1B
      1404/08/20 20,610 20,610 21,010 20,920 1.60 5 2K 36M
      1404/08/19 20,800 20,560 20,970 20,590 (1.67) 4 16K 334M
      1404/08/18 21,080 20,800 21,080 20,940 (1.97) 6 307K 6B
      1404/08/17 21,720 21,150 21,720 21,360 1.23 7 46K 991M
      1404/08/14 21,100 21,100 21,250 21,100 (2.36) 6 31K 655M
      1404/08/13 21,720 21,600 21,720 21,610 (1.05) 3 17K 377M
      1404/08/12 22,060 21,770 22,060 21,840 1.96 4 4K 87M
      1404/08/11 21,290 21,210 21,750 21,420 (1.06) 10 18K 392M
      1404/08/10 21,730 21,500 21,780 21,650 2.36 13 17K 364M
      1404/08/07 21,200 21,030 21,440 21,150 0.09 5 2K 45M
      1404/08/06 21,080 20,880 21,250 21,130 0.81 9 1M 25B
      1404/08/05 20,610 20,610 21,110 20,960 0.87 8 61K 1B
      1404/08/04 20,780 20,780 20,780 20,780 1.37 1 1K 21M
      1404/08/03 20,580 20,460 20,580 20,500 (1.01) 2 3K 66M
      1404/07/30 20,860 20,680 20,970 20,710 0.58 5 7K 146M
      1404/07/29 20,770 20,590 20,770 20,590 (0.72) 2 215K 4B
      1404/07/28 20,740 20,740 20,740 20,740 (0.38) 1 1K 21M
      1404/07/27 20,830 20,510 21,080 20,820 0.73 10 5K 108M
      1404/07/26 20,330 20,150 20,850 20,670 2.02 25 2M 31B
      1404/07/23 20,260 20,260 20,260 20,260 0.20 1 1K 20M
      1404/07/22 20,360 20,210 20,360 20,220 (0.74) 4 16K 327M
      1404/07/21 20,370 20,180 20,460 20,370 1.70 4 5K 93M
      1404/07/20 20,040 19,890 20,270 20,030 1.37 16 2M 30B
      1404/07/19 19,760 19,760 19,760 19,760 0.92 1 1K 20M
      1404/07/16 19,430 19,430 19,620 19,580 (0.31) 3 1K 25M
      1404/07/15 19,500 19,500 19,680 19,640 2.08 3 1K 21M
      1404/07/14 19,210 19,190 19,610 19,240 (0.41) 11 1M 20B
      1404/07/13 19,390 19,030 19,390 19,320 2.60 3 2K 41M
      1404/07/12 18,750 18,750 18,860 18,830 2.78 5 41K 778M
      1404/07/09 18,350 18,310 18,720 18,320 (1.13) 14 152K 3B
      1404/07/08 18,450 18,390 18,960 18,530 0.43 7 19K 349M
      1404/07/07 18,450 18,450 18,470 18,450 0.60 8 36K 671M
      1404/07/06 18,220 18,220 18,470 18,340 2.17 6 255K 5B
      1404/07/05 17,630 17,630 17,950 17,950 2.98 14 160K 3B
      1404/07/02 17,640 17,130 17,800 17,430 (0.91) 29 225K 4B
      1404/07/01 17,960 17,540 17,960 17,590 (1.12) 9 79K 1B
      1404/06/31 17,790 17,790 17,790 17,790 2.95 1 1K 18M
      1404/06/30 17,730 17,120 17,730 17,280 (1.48) 12 74K 1B
      1404/06/29 17,700 17,430 17,700 17,540 (0.74) 4 1K 21M
      1404/06/26 17,670 17,670 17,670 17,670 (1.83) 1 1K 26M
      1404/06/25 18,000 18,000 18,000 18,000 (0.94) 1 288 5M
      1404/06/24 18,170 18,160 18,170 18,170 (1.3) 2 99 2M
      1404/06/23 18,270 18,270 18,490 18,410 0.44 4 22K 402M
      1404/06/17 18,250 18,250 18,400 18,330 2.57 69 97K 2B
      1404/06/15 17,620 17,340 17,880 17,870 0.85 44 34K 612M
      1404/06/12 17,600 17,600 17,740 17,720 1.72 2 9K 160M
      1404/06/11 17,420 17,410 17,420 17,420 2.96 2 2K 33M
      1404/06/09 17,000 16,850 17,000 16,920 0.30 2 2K 34M
      1404/06/08 16,870 16,870 16,870 16,870 0.0 1 60 1M
      1404/06/05 16,870 16,870 16,870 16,870 1.02 2 15K 253M
      1404/06/04 16,700 16,700 16,700 16,700 (0.89) 1 1K 17M
      1404/06/03 16,850 16,850 16,850 16,850 (0.88) 1 1K 17M
      1404/05/29 17,000 17,000 17,000 17,000 (0.87) 1 799 14M
      1404/05/28 17,150 17,150 17,150 17,150 (0.98) 1 250 4M
      1404/05/27 17,320 17,310 17,320 17,320 2.79 4 4K 70M
      1404/05/26 16,850 16,850 16,850 16,850 1.20 1 5K 92M
      1404/05/22 16,650 16,650 16,650 16,650 (2.06) 2 1K 22M
      1404/05/21 17,000 17,000 17,000 17,000 (1.85) 1 916 16M
      1404/05/20 17,320 17,320 17,320 17,320 0.06 1 1K 17M
      1404/05/19 17,400 17,100 17,400 17,310 (0.46) 2 1K 25M
      1404/05/18 17,330 17,330 17,390 17,390 2.54 2 1K 17M
      1404/05/15 17,000 16,850 17,000 16,960 (0.53) 5 33K 561M
      1404/05/14 17,110 17,000 17,110 17,050 (0.76) 3 30K 512M
      1404/05/13 16,930 16,930 17,200 17,180 0.47 4 20K 348M
      1404/05/12 17,050 17,050 17,390 17,100 (0.64) 3 3K 52M
      1404/05/11 17,210 17,210 17,210 17,210 (2.77) 1 680 12M
      1404/05/07 17,700 17,700 17,700 17,700 (1.06) 1 1K 18M
      1404/05/06 17,910 17,860 17,910 17,890 (1.97) 5 19K 334M
      1404/05/05 18,250 18,250 18,250 18,250 (1.83) 2 11K 200M
      1404/05/04 18,500 18,400 18,590 18,590 (0.05) 3 20K 366M
      1404/05/01 18,600 18,600 18,600 18,600 (0.48) 1 1K 19M
      1404/04/31 18,630 18,620 18,790 18,690 0.75 11 69K 1B
      1404/04/30 18,360 18,360 18,570 18,550 2.88 4 12K 224M
      1404/04/29 18,250 18,000 18,250 18,030 (0.28) 2 5K 89M
      1404/04/28 18,090 18,080 18,090 18,080 2.84 3 5K 98M
      1404/04/25 17,550 17,500 17,890 17,580 (1.46) 9 53K 924M
      1404/04/24 17,790 17,700 17,840 17,840 0.73 3 377K 7B
      1404/04/22 17,710 17,700 17,710 17,710 0.91 4 2K 32M
      1404/04/18 17,550 17,550 17,550 17,550 (0.57) 8 11K 190M
      1404/04/17 17,650 17,650 17,650 17,650 (1.62) 4 8K 150M
      1404/04/16 17,650 17,650 18,000 17,940 1.59 4 889 16M
      1404/04/11 17,660 17,660 17,660 17,660 (2.97) 7 1M 26B
      1404/04/10 18,200 18,200 18,200 18,200 (2.99) 5 15K 273M
      1404/04/08 18,760 18,760 18,760 18,760 (2.95) 4 15K 282M
      1404/04/07 19,330 19,330 19,330 19,330 (2.96) 1 15K 290M
      1404/03/19 20,200 19,800 20,200 19,920 (0.9) 3 3K 65M
      1404/03/18 19,850 19,850 20,300 20,100 (0.3) 2 900 18M
      1404/03/17 20,170 20,160 20,170 20,160 (1.8) 2 5K 108M
      1404/03/13 20,610 20,510 20,610 20,530 (0.77) 5 670K 14B
      1404/03/12 20,700 20,590 20,800 20,690 (0.14) 5 19K 402M
      1404/03/11 20,700 20,700 21,000 20,720 0.34 5 7K 154M
      1404/03/10 20,670 20,560 20,800 20,650 0.0 7 32K 651M
      1404/03/07 20,600 20,500 20,890 20,650 0.63 9 49K 1B
      1404/03/06 20,650 20,460 20,650 20,520 0.74 2 3K 71M
      1404/03/05 20,590 20,300 20,590 20,370 (0.92) 2 4K 81M
      1404/03/04 20,700 20,520 20,700 20,560 (2.28) 5 38K 791M
      1404/02/31 20,850 20,850 21,170 21,040 (1.08) 8 12K 250M
      1404/02/30 21,350 21,230 21,350 21,270 (2.79) 5 1K 30M
      1404/02/29 21,850 21,250 21,890 21,880 2.29 11 470K 10B
      1404/02/28 21,650 21,320 21,650 21,390 (1.11) 7 33K 703M
      1404/02/27 21,800 21,550 21,800 21,630 0.93 6 6K 128M
      1404/02/24 21,700 21,420 21,700 21,430 0.70 4 11K 227M
      1404/02/23 21,000 21,000 21,300 21,280 2.16 15 6K 125M
      1404/02/22 20,800 20,800 21,150 20,830 1.17 8 11K 231M
      1404/02/21 20,650 20,580 20,650 20,590 (1.2) 2 111K 2B
      1404/02/20 20,670 20,450 20,870 20,840 (0.48) 25 2M 35B
      1404/02/17 20,900 20,720 21,000 20,940 2.70 21 127K 3B
      1404/02/16 20,320 20,250 20,660 20,390 0.10 11 6K 115M
      1404/02/15 20,410 20,350 20,490 20,370 0.15 6 12K 244M
      1404/02/14 20,250 20,110 20,460 20,340 1.35 19 2M 51B
      1404/02/13 20,700 19,950 20,700 20,070 (2.24) 27 242K 5B
      1404/02/10 20,470 20,470 20,620 20,530 2.45 9 98K 2B
      1404/02/09 20,100 19,850 20,200 20,040 (0.25) 22 221K 4B
      1404/02/08 20,370 20,020 20,370 20,090 1.46 7 49K 982M
      1404/02/07 19,940 19,640 20,150 19,800 (1.3) 16 53K 1B
      1404/02/06 19,980 19,980 20,370 20,060 0.60 18 35K 701M
      1404/02/03 20,040 19,870 20,040 19,940 (0.2) 6 58K 1B
      1404/02/02 19,700 19,600 20,170 19,980 0.20 15 133K 3B
      1404/02/01 19,940 19,400 20,140 19,940 1.17 40 613K 12B
      1404/01/31 19,490 19,490 19,740 19,710 2.82 33 299K 6B
      1404/01/30 19,010 19,000 19,240 19,170 2.51 10 134K 3B
      1404/01/27 18,860 18,700 19,040 18,700 (0.9) 6 1M 19B
      1404/01/26 18,760 18,690 18,990 18,870 (2.02) 13 118K 2B
      1404/01/25 19,150 19,080 19,500 19,260 1.69 8 65K 1B
      1404/01/24 18,760 18,760 19,130 18,940 1.94 32 3M 53B
      1404/01/20 18,690 18,580 18,690 18,580 1.20 3 1M 19B
      1404/01/19 18,340 18,340 18,640 18,360 1.05 3 107K 2B
      1404/01/18 18,170 18,120 18,170 18,170 (1.89) 6 15K 266M
      1404/01/16 18,620 18,520 18,620 18,520 0.65 2 4K 77M
      1404/01/10 18,540 18,210 18,540 18,400 2.17 3 680 13M
      1404/01/09 18,000 18,000 18,100 18,010 0.06 3 9K 163M
      1404/01/06 18,000 18,000 18,000 18,000 (0.22) 1 350 6M
      1404/01/05 18,040 17,950 18,040 18,040 1.35 2 11K 190M
      1403/12/28 17,800 17,570 17,800 17,800 (0.67) 3 5K 96M
      1403/12/27 17,920 17,920 17,920 17,920 (1.54) 1 20 358K
      1403/12/26 18,200 17,900 18,220 18,200 1.90 7 21K 375M
      1403/12/25 18,200 17,850 18,200 17,860 1.08 4 15K 260M
      1403/12/21 17,790 17,490 17,850 17,670 (1.61) 16 3M 45B
      1403/12/20 17,800 17,800 17,980 17,960 (0.39) 3 87K 2B
      1403/12/19 17,910 17,720 18,040 18,030 0.17 15 2M 38B
      1403/12/18 18,340 17,740 18,340 18,000 (1.53) 10 85K 2B
      1403/12/15 18,210 18,210 18,500 18,280 (0.54) 3 4K 71M
      1403/12/14 18,720 18,210 18,720 18,380 0.16 10 45K 830M
      1403/12/13 18,690 18,190 18,690 18,350 (2.13) 12 124K 2B
      1403/12/12 18,790 18,590 19,250 18,750 (1.11) 25 257K 5B
      1403/12/11 18,730 18,730 19,000 18,960 1.01 9 465K 9B
      1403/12/08 18,760 18,750 18,990 18,770 (1.05) 12 10K 193M
      1403/12/07 18,890 18,850 19,090 18,970 1.17 46 3M 62B
      1403/12/06 18,760 18,700 18,760 18,750 2.52 5 3K 51M
      1403/12/05 18,340 18,210 18,340 18,290 2.58 13 14K 265M
      1403/12/04 18,650 17,680 18,650 17,830 (2.14) 38 324K 6B
      1403/12/01 18,310 18,120 18,310 18,220 (0.49) 3 28K 517M
      1403/11/30 18,300 18,280 18,540 18,310 (0.76) 6 7K 131M
      1403/11/29 18,480 18,210 18,490 18,450 2.67 3 35K 646M
      1403/11/28 18,100 17,920 18,460 17,970 (2.71) 16 86K 2B
      1403/11/27 18,500 18,200 18,820 18,470 (1.55) 19 144K 3B
      1403/11/23 19,020 18,430 19,020 18,760 (1.05) 18 277K 5B
      1403/11/21 18,800 18,800 19,100 18,960 0.85 17 99K 2B
      1403/11/17 19,090 18,710 19,090 18,800 (1.0) 6 14K 269M
      1403/11/16 19,000 18,780 19,100 18,990 1.44 22 421K 8B
      1403/11/15 18,700 18,700 18,760 18,720 0.65 6 9K 172M
      1403/11/14 19,000 18,500 19,000 18,600 (1.8) 16 58K 1B
      1403/11/13 19,090 18,670 19,090 18,940 (0.11) 17 53K 1000M
      1403/11/10 18,860 18,860 19,100 18,960 (0.16) 7 5K 96M
      1403/11/08 19,060 18,930 19,060 18,990 (0.16) 4 25K 468M
      1403/11/07 19,060 18,850 19,060 19,020 (0.26) 17 101K 2B
      1403/11/06 19,000 19,000 19,100 19,070 0.58 20 163K 3B
      1403/11/03 19,190 18,640 19,250 18,960 0.69 35 345K 7B
      1403/11/02 18,620 18,620 18,850 18,830 0.59 3 16K 306M
      1403/11/01 18,730 18,640 18,850 18,720 (1.42) 8 41K 766M
      1403/10/30 18,650 18,650 19,050 18,990 1.33 3 623 12M
      1403/10/29 18,760 18,670 18,770 18,740 (1.68) 8 24K 442M
      1403/10/26 19,350 19,050 19,350 19,060 1.22 17 114K 2B
      1403/10/24 18,840 18,640 19,190 18,830 (0.58) 21 113K 2B
      1403/10/23 19,100 18,910 19,100 18,940 (2.37) 8 4K 68M
      1403/10/22 19,860 19,300 19,860 19,400 (1.92) 24 70K 1B
      1403/10/19 20,050 19,660 20,050 19,780 0.76 22 96K 2B
      1403/10/18 19,630 19,310 19,670 19,630 2.77 26 124K 2B
      1403/10/17 18,940 18,940 19,290 19,100 (0.16) 12 7K 137M
      1403/10/16 19,380 18,820 19,450 19,130 1.27 32 150K 3B
      1403/10/15 18,530 18,530 18,890 18,890 3.00 10 75K 1B
      1403/10/12 18,440 18,320 18,760 18,340 0.38 28 324K 6B
      1403/10/11 18,180 18,180 18,510 18,270 1.61 11 6K 108M
      1403/10/10 18,380 17,820 18,500 17,980 (2.12) 24 607K 11B
      1403/10/09 18,370 18,370 18,370 18,370 (1.4) 5 9K 168M
      1403/10/08 18,970 18,520 19,090 18,630 (1.58) 13 42K 785M
      1403/10/05 18,880 18,760 18,970 18,930 1.34 6 77K 1B
      1403/10/04 18,950 18,640 19,090 18,680 0.27 8 5K 98M
      1403/10/03 18,210 17,810 18,830 18,630 1.86 40 521K 10B
      1403/10/02 18,450 18,220 18,450 18,290 (0.87) 13 11K 201M
      1403/10/01 18,130 18,130 18,460 18,450 2.90 57 52K 959M
      1403/09/28 17,600 17,600 18,050 17,930 (0.66) 27 66K 1B
      1403/09/27 18,100 17,220 18,100 18,050 2.50 14 1M 20B
      1403/09/26 18,040 17,280 18,040 17,610 (0.45) 27 265K 5B
      1403/09/25 17,690 17,690 17,690 17,690 2.97 16 34K 598M
      1403/09/24 17,180 17,180 17,180 17,180 3.00 14 21K 364M
      1403/09/21 16,340 16,340 16,880 16,680 1.34 21 142K 2B
      1403/09/20 16,330 16,310 16,590 16,460 1.98 26 192K 3B
      1403/09/19 16,100 16,100 16,150 16,140 2.93 22 257K 4B
      1403/09/18 15,700 15,630 15,970 15,680 (1.75) 8 42K 653M
      1403/09/17 16,090 15,500 16,090 15,960 0.44 14 27K 436M
      1403/09/14 16,070 15,470 16,340 15,890 (0.13) 23 77K 1B
      1403/09/13 15,900 15,730 16,090 15,910 1.34 20 96K 2B
      1403/09/12 15,900 15,460 15,900 15,700 1.62 34 227K 4B
      1403/09/11 15,460 15,130 15,680 15,450 (0.9) 13 348K 5B
      1403/09/10 15,960 15,330 15,960 15,590 (0.19) 8 40K 625M
      1403/09/07 15,600 15,250 15,770 15,620 (0.51) 17 125K 2B
      1403/09/06 16,030 15,600 16,030 15,700 0.26 11 38K 600M
      1403/09/05 15,330 15,330 15,670 15,660 2.89 25 833K 13B
      1403/09/04 15,170 15,140 15,410 15,220 0.53 7 28K 423M
      1403/09/03 14,990 14,990 15,260 15,140 2.02 6 36K 540M
      1403/08/30 14,840 14,840 14,840 14,840 (1.07) 3 48K 707M
      1403/08/29 15,000 14,690 15,010 15,000 2.88 11 2M 32B
      1403/08/28 14,420 14,420 14,650 14,580 2.46 8 44K 640M
      1403/08/27 14,500 13,980 14,720 14,230 (0.63) 31 483K 7B
      1403/08/26 14,300 14,300 14,320 14,320 2.95 15 3M 41B
      1403/08/23 13,850 13,770 13,920 13,910 1.02 5 16K 218M
      1403/08/22 13,770 13,750 13,770 13,770 0.0 3 16K 220M
      1403/08/21 13,780 13,770 13,780 13,770 1.03 4 6K 83M
      1403/08/20 13,620 13,620 13,630 13,630 2.95 5 23K 315M
      1403/08/19 13,230 13,230 13,450 13,240 1.15 4 16K 213M
      1403/08/16 13,180 12,890 13,180 13,090 (1.21) 5 32K 421M
      1403/08/14 13,250 13,250 13,250 13,250 0.0 1 388 5M
      1403/08/13 13,300 13,140 13,300 13,250 (2.14) 6 20K 266M
      1403/08/12 13,540 13,540 13,540 13,540 0.0 2 1K 20M
      1403/08/09 13,300 13,300 13,700 13,540 0.59 5 1K 14M
      1403/08/08 13,460 13,450 13,460 13,460 0.0 2 1K 14M
      1403/08/07 13,490 13,300 13,490 13,460 2.36 5 127K 2B
      1403/08/06 13,370 12,970 13,610 13,150 (1.57) 18 257K 3B
      1403/08/05 13,370 13,240 13,490 13,360 1.98 7 28K 373M
      1403/08/02 12,940 12,670 13,200 13,100 0.38 26 4M 50B
      1403/08/01 13,110 12,810 13,110 13,050 (1.14) 5 24K 316M
      1403/07/30 13,200 13,200 13,200 13,200 0.69 1 200K 3B
      1403/07/29 13,330 13,060 13,330 13,110 (2.6) 6 38K 505M
      1403/07/28 13,460 13,460 13,770 13,460 (2.96) 6 16K 212M
      1403/07/25 13,830 13,810 13,900 13,870 0.07 11 108K 1B
      1403/07/24 13,860 13,860 13,860 13,860 (0.79) 6 15K 204M
      1403/07/23 14,070 13,880 14,070 13,970 (2.31) 5 31K 433M
      1403/07/22 14,070 14,070 14,310 14,300 1.92 5 11K 158M
      1403/07/21 14,110 13,850 14,110 14,030 2.33 2 1K 20M
      1403/07/18 13,710 13,710 13,710 13,710 0.96 1 1K 14M
      1403/07/16 13,600 13,580 13,600 13,580 (0.95) 7 46K 631M
      1403/07/15 13,720 13,710 13,720 13,710 (0.94) 10 60K 824M
      1403/07/14 14,050 13,840 14,050 13,840 (0.93) 9 63K 868M
      1403/07/11 13,980 13,960 13,980 13,970 (0.92) 5 75K 1B
      1403/07/10 14,130 14,090 14,130 14,100 (0.91) 12 105K 1B
      1403/07/08 14,230 14,230 14,230 14,230 (0.97) 11 64K 913M
      1403/07/07 14,270 14,260 14,510 14,370 (0.21) 17 171K 2B
      1403/07/04 14,500 14,330 14,500 14,400 (0.62) 10 98K 1B
      1403/07/03 14,440 14,440 14,610 14,490 1.33 2 1K 20M
      1403/07/02 13,990 13,990 14,320 14,300 2.29 4 11K 156M
      1403/07/01 13,980 13,980 13,980 13,980 (2.37) 1 392 5M
      1403/06/28 14,280 14,070 14,330 14,320 1.49 5 17K 246M
      1403/06/27 13,810 13,810 14,200 14,110 2.32 12 55K 773M
      1403/06/26 13,840 13,760 13,840 13,790 (1.01) 3 9K 129M
      1403/06/25 13,780 13,720 13,930 13,930 0.87 7 1M 15B
      1403/06/24 13,810 13,730 13,810 13,810 (1.29) 4 5K 71M
      1403/06/21 13,990 13,990 13,990 13,990 (0.07) 1 12K 169M
      1403/06/20 13,810 13,810 14,030 14,000 0.94 4 7K 98M
      1403/06/19 13,830 13,820 14,050 13,870 (1.14) 3 13K 187M
      1403/06/18 13,950 13,950 14,030 14,030 2.41 4 1M 15B
      1403/06/17 13,910 13,520 13,910 13,700 (1.58) 9 100K 1B
      1403/06/13 13,890 13,890 14,120 13,920 (0.29) 3 509 7M
      1403/06/11 14,250 13,920 14,250 13,960 (1.48) 9 8K 110M
      1403/06/10 13,900 13,900 14,200 14,170 1.72 16 75K 1B
      1403/06/07 13,900 13,900 13,940 13,930 1.90 6 22K 300M
      1403/06/06 13,590 13,590 13,850 13,670 0.59 5 658 9M
      1403/06/05 13,530 13,530 13,780 13,590 0.52 7 9K 122M
      1403/06/03 13,450 13,410 13,630 13,520 1.12 17 50K 682M
      1403/05/31 13,370 13,370 13,370 13,370 0.53 1 190 3M
      1403/05/30 13,300 13,300 13,300 13,300 (0.6) 1 315 4M
      1403/05/29 13,330 13,330 13,530 13,380 0.38 2 199 3M
      1403/05/28 13,330 13,330 13,330 13,330 (0.52) 4 14K 180M
      1403/05/27 13,390 13,390 13,450 13,400 0.83 6 12K 167M
      1403/05/24 13,290 13,290 13,290 13,290 2.00 2 100 1M
      1403/05/23 13,030 13,030 13,040 13,030 (1.88) 2 496 6M
      1403/05/21 13,280 13,160 13,280 13,280 1.76 4 24K 313M
      1403/05/20 13,040 13,040 13,110 13,050 (0.15) 7 37K 486M
      1403/05/16 13,060 13,000 13,080 13,070 (0.76) 3 31K 399M
      1403/05/14 13,190 13,120 13,190 13,170 0.0 3 496 7M
      1403/05/13 13,730 12,900 13,730 13,170 (3.45) 14 107K 1B
      1403/05/10 14,270 13,620 14,270 13,640 (5.08) 6 8K 103M
      1403/05/09 14,560 14,340 14,560 14,370 0.56 6 15K 220M
      1403/05/08 14,560 14,270 14,700 14,290 (2.99) 7 17K 240M
      1403/05/06 14,730 14,730 14,730 14,730 (0.14) 1 178 3M
      1403/05/03 14,740 14,740 14,990 14,750 (0.41) 2 2K 32M
      1403/05/02 14,790 14,790 14,960 14,810 0.61 2 11K 163M
      1403/05/01 14,710 14,700 14,730 14,720 (0.41) 6 10K 140M
      1403/04/31 14,720 14,720 14,910 14,780 (0.94) 2 525 8M
      1403/04/30 14,930 14,890 14,970 14,920 (0.47) 11 27K 396M
      1403/04/27 14,980 14,980 15,080 14,990 0.74 6 8K 113M
      1403/04/24 14,990 14,860 14,990 14,880 (0.87) 4 79K 1B
      1403/04/23 15,030 14,920 15,030 15,010 (1.9) 6 23K 342M
      1403/04/20 15,300 15,290 15,300 15,300 (1.67) 13 2M 30B
      1403/04/19 15,570 15,550 15,570 15,560 2.03 11 60K 937M
      1403/04/18 15,360 15,200 15,550 15,250 (2.18) 10 22K 329M
      1403/04/17 15,510 15,360 15,750 15,590 (0.26) 31 2M 30B
      1403/04/16 15,160 15,160 15,850 15,630 6.69 32 2M 25B
      1403/04/13 14,600 14,500 14,850 14,650 1.60 15 68K 991M
      1403/04/12 14,390 14,390 14,490 14,420 1.12 2 2K 25M
      1403/04/11 14,250 14,250 14,360 14,260 0.14 3 8K 116M
      1403/04/10 14,380 14,190 14,380 14,240 (1.93) 9 90K 1B
      1403/04/09 14,360 14,360 14,640 14,520 0.90 15 31K 455M
      1403/04/06 14,440 14,350 14,460 14,390 2.06 7 13K 187M
      1403/04/04 14,090 14,090 14,410 14,100 (0.98) 2 4K 54M
      1403/04/03 14,250 14,200 14,250 14,240 1.64 6 7K 101M
      1403/04/02 14,280 14,000 14,280 14,010 0.21 13 28K 387M
      1403/03/30 13,900 13,900 14,210 13,980 0.72 3 4K 53M
      1403/03/29 13,940 13,850 13,940 13,880 (0.43) 4 27K 378M
      1403/03/27 13,940 13,940 13,940 13,940 (0.29) 2 9K 128M
      1403/03/26 14,160 13,930 14,160 13,980 (1.48) 5 39K 541M
      1403/03/23 14,200 14,170 14,200 14,190 (0.56) 3 13K 178M
      1403/03/22 14,200 14,180 14,440 14,270 0.42 4 24K 349M
      1403/03/21 14,330 14,140 14,470 14,210 (0.21) 14 90K 1B
      1403/03/20 14,200 14,200 14,300 14,240 0.14 2 171 2M
      1403/03/19 14,220 14,220 14,220 14,220 (0.28) 1 1 14K
      1403/03/16 14,260 14,260 14,490 14,260 0.14 5 2K 23M
      1403/03/13 14,240 14,220 14,310 14,240 (1.52) 5 19K 275M
      1403/03/12 14,530 14,210 14,610 14,460 (0.14) 32 193K 3B
      1403/03/09 14,330 14,320 14,550 14,480 1.61 15 99K 1B
      1403/03/08 14,000 14,000 14,350 14,250 2.15 34 202K 3B
      1403/03/07 13,950 13,940 13,950 13,950 (0.85) 4 3K 42M
      1403/03/06 14,100 13,870 14,140 14,070 (1.54) 23 248K 3B
      1403/03/05 14,310 14,100 14,350 14,290 (0.14) 19 286K 4B
      1403/03/01 14,590 14,260 14,590 14,310 (1.51) 25 81K 1B
      1403/02/30 14,580 14,340 14,580 14,530 (3.0) 5 13K 188M
      1403/02/29 15,220 14,850 15,220 14,980 (0.07) 17 223K 3B
      1403/02/26 15,000 14,960 15,120 14,990 (1.51) 19 41K 615M
      1403/02/25 15,140 15,100 15,330 15,220 0.86 26 31K 476M
      1403/02/24 15,120 15,050 15,150 15,090 (2.27) 13 11K 160M
      1403/02/23 15,320 15,320 15,550 15,440 (2.28) 22 616K 10B
      1403/02/22 15,690 15,500 15,840 15,800 (0.06) 9 14K 214M
      1403/02/19 15,650 15,600 15,970 15,810 (0.94) 32 1M 18B
      1403/02/18 15,970 15,950 15,970 15,960 (0.44) 2 1K 16M
      1403/02/17 16,100 16,000 16,100 16,030 (2.38) 6 2K 28M
      1403/02/16 16,600 16,230 16,600 16,420 (0.3) 5 1K 21M
      1403/02/12 16,460 16,460 16,470 16,470 1.42 5 4K 71M
      1403/02/11 16,240 16,240 16,250 16,240 (1.1) 6 13K 206M
      1403/02/10 16,550 16,400 16,700 16,420 0.24 9 6K 98M
      1403/02/09 16,820 16,310 16,820 16,380 (3.65) 21 75K 1B
      1403/02/08 17,090 16,780 17,090 17,000 0.59 5 18K 298M
      1403/02/05 17,000 16,680 17,070 16,900 (0.29) 18 31K 521M
      1403/02/04 17,000 16,740 17,000 16,950 1.50 14 22K 369M
      1403/02/03 17,220 15,880 17,220 16,700 (1.76) 22 149K 2B
      1403/02/02 17,400 16,810 17,400 17,000 (0.12) 23 566K 10B
      1403/02/01 16,600 16,360 17,480 17,020 2.96 61 306K 5B
      1403/01/29 16,420 16,420 16,630 16,530 0.73 14 26K 428M
      1403/01/28 16,430 16,400 16,430 16,410 (1.74) 15 98K 2B
      1403/01/27 16,400 16,400 16,800 16,700 0.66 53 405K 7B
      1403/01/26 16,590 16,590 16,590 16,590 (1.95) 26 278K 5B
      1403/01/25 16,700 16,600 17,170 16,920 (1.46) 16 47K 792M
      1403/01/21 16,810 16,810 17,230 17,170 2.14 18 84K 1B
      1403/01/20 16,820 16,810 16,820 16,810 0.66 4 17K 283M
      1403/01/19 16,990 16,620 16,990 16,700 (2.17) 20 28K 474M
      1403/01/18 17,050 16,610 17,380 17,070 (1.16) 50 201K 3B
      1403/01/15 17,210 17,150 17,380 17,270 0.70 31 68K 1B
      1403/01/14 17,490 17,000 17,490 17,150 (2.39) 75 361K 6B
      1403/01/11 17,600 17,340 17,620 17,570 0.0 58 119K 2B
      1403/01/08 17,430 17,430 17,700 17,570 2.09 62 95K 2B
      1403/01/07 17,230 17,000 17,430 17,210 (0.64) 119 216K 4B
      1403/01/06 17,150 17,100 17,680 17,320 2.55 176 316K 5B
      1403/01/05 16,490 16,490 17,390 16,890 2.67 74 222K 4B
      1402/12/28 16,440 16,390 16,690 16,450 1.48 36 111K 2B
      1402/12/27 16,200 16,140 16,460 16,210 0.0 49 58K 941M
      1402/12/26 16,010 16,010 16,250 16,210 0.68 7 161K 3B
      1402/12/23 16,120 16,000 16,350 16,100 (0.98) 18 66K 1B
      1402/12/22 16,350 16,220 16,350 16,260 0.43 20 78K 1B
      1402/12/21 16,240 16,110 16,240 16,190 1.12 12 46K 749M
      1402/12/20 16,030 16,000 16,260 16,010 (0.37) 23 109K 2B
      1402/12/19 16,030 16,010 16,480 16,070 (0.92) 29 100K 2B
      1402/12/16 16,580 16,050 16,580 16,220 (0.55) 19 24K 389M
      1402/12/15 16,030 16,030 16,580 16,310 0.12 36 54K 877M
      1402/12/14 16,260 16,200 16,470 16,290 (0.31) 56 139K 2B
      1402/12/13 16,120 16,120 16,500 16,340 0.93 106 49K 803M
      1402/12/12 15,900 15,830 16,500 16,190 2.47 81 550K 9B
      1402/12/09 15,900 15,720 15,900 15,800 (0.63) 19 46K 726M
      1402/12/08 15,910 15,870 15,910 15,900 (0.31) 7 32K 504M
      1402/12/07 15,990 15,720 15,990 15,950 0.19 18 567K 9B
      1402/12/05 15,960 15,850 15,960 15,920 (0.44) 16 131K 2B
      1402/12/02 16,070 15,980 16,070 15,990 0.0 18 7K 110M
      1402/12/01 16,000 15,970 16,220 15,990 0.0 13 26K 413M
      1402/11/30 16,180 15,960 16,180 15,990 0.57 13 31K 501M
      1402/11/29 16,050 15,800 16,070 15,900 0.13 21 91K 1B
      1402/11/28 16,180 15,850 16,180 15,880 (0.63) 36 100K 2B
      1402/11/25 15,890 15,840 16,160 15,980 0.44 11 16K 252M
      1402/11/24 15,880 15,880 16,160 15,910 0.0 40 35K 549M
      1402/11/23 15,810 15,810 16,030 15,910 0.0 23 88K 1B
      1402/11/21 15,760 15,760 16,010 15,910 0.25 39 36K 580M
      1402/11/18 15,810 15,800 15,900 15,870 0.13 24 112K 2B
      1402/11/17 15,830 15,750 15,880 15,850 0.51 20 26K 410M
      1402/11/16 15,750 15,640 15,820 15,770 0.51 16 240K 4B
      1402/11/15 15,750 15,660 15,750 15,690 0.26 13 34K 541M
      1402/11/14 15,630 15,620 15,880 15,650 (0.51) 23 70K 1B
      1402/11/11 15,830 15,720 15,830 15,730 0.06 8 14K 223M
      1402/11/10 15,730 15,580 15,880 15,720 (0.13) 12 64K 1B
      1402/11/09 15,710 15,710 15,750 15,740 0.0 19 10K 151M
      1402/11/08 15,860 15,620 15,880 15,740 0.19 13 21K 330M
      1402/11/07 15,820 15,640 15,820 15,710 (0.63) 4 4K 63M
      1402/11/04 15,740 15,740 16,000 15,810 (0.06) 58 225K 4B
      1402/11/03 15,750 15,470 15,900 15,820 (0.13) 20 38K 600M
      1402/11/02 15,910 15,780 15,920 15,840 (1.06) 14 10K 153M
      1402/11/01 15,760 15,760 16,050 16,010 (0.99) 21 72K 1B
      1402/10/30 16,540 15,800 16,560 16,170 (2.12) 45 186K 3B
      1402/10/27 16,530 16,450 16,540 16,520 1.47 24 211K 3B
      1402/10/26 16,500 16,260 16,530 16,280 (1.45) 15 60K 969M
      1402/10/25 16,600 16,510 16,630 16,520 (0.42) 11 23K 376M
      1402/10/24 16,490 16,490 16,680 16,590 0.79 20 274K 5B
      1402/10/23 16,450 16,420 16,610 16,460 (0.36) 92 588K 10B
      1402/10/20 16,490 16,430 16,590 16,520 1.54 28 108K 2B
      1402/10/19 16,270 16,230 16,370 16,270 0.25 7 3K 42M
      1402/10/18 16,300 16,190 16,340 16,230 (0.06) 8 5K 83M
      1402/10/17 16,360 16,220 16,400 16,240 (0.18) 9 9K 152M
      1402/10/16 16,140 16,120 16,290 16,270 0.87 9 243K 4B
      1402/10/13 15,890 15,890 16,190 16,130 0.75 16 78K 1B
      1402/10/12 15,990 15,960 16,050 16,010 (0.81) 10 36K 574M
      1402/10/11 16,040 16,040 16,190 16,140 0.62 39 77K 1B
      1402/10/10 16,040 16,040 16,150 16,040 (0.31) 19 1M 17B
      1402/10/09 16,060 16,060 16,200 16,090 (0.06) 8 20K 315M
      1402/10/06 16,030 16,030 16,170 16,100 0.31 40 157K 3B
      1402/10/05 16,130 16,020 16,230 16,050 (0.93) 8 45K 728M
      1402/10/04 16,240 16,200 16,370 16,200 (0.98) 47 6M 103B
      1402/10/03 16,360 16,360 16,360 16,360 0.06 3 3K 49M
      1402/10/02 16,450 16,260 16,450 16,350 0.25 19 96K 2B
      1402/09/29 16,360 16,250 16,390 16,310 (0.31) 11 31K 513M
      1402/09/28 16,350 16,240 16,460 16,360 0.80 63 412K 7B
      1402/09/27 16,250 16,210 16,330 16,230 0.68 17 36K 585M
      1402/09/25 15,920 15,910 16,190 16,120 0.62 11 33K 529M
      1402/09/22 16,070 15,750 16,070 16,020 (0.25) 21 718K 11B
      1402/09/21 16,300 16,000 16,300 16,060 (1.05) 15 83K 1B
      1402/09/20 16,280 16,140 16,280 16,230 1.06 31 83K 1B
      1402/09/19 16,240 16,020 16,240 16,060 (0.62) 13 36K 570M
      1402/09/18 16,380 16,030 16,380 16,160 (1.28) 21 58K 933M
      1402/09/15 16,440 16,200 16,440 16,370 (0.12) 12 9K 151M
      1402/09/14 16,300 16,200 16,500 16,390 (0.36) 44 122K 2B
      1402/09/13 16,130 16,120 16,450 16,450 4.11 94 8M 124B
      1402/09/12 15,700 15,520 16,080 15,800 0.83 36 75K 1B
      1402/09/11 15,700 15,540 15,880 15,670 1.16 28 59K 924M
      1402/09/08 15,520 15,410 15,740 15,490 0.65 60 386K 6B
      1402/09/07 15,350 15,300 15,390 15,390 1.18 8 11K 170M
      1402/09/06 15,420 15,170 15,420 15,210 0.33 18 15K 232M
      1402/09/05 15,160 15,150 15,360 15,160 (0.39) 10 36K 542M
      1402/09/04 15,120 15,120 15,390 15,220 0.07 8 4K 62M
      1402/09/01 15,230 15,160 15,290 15,210 0.40 5 2K 31M
      1402/08/30 15,240 15,110 15,240 15,150 1.00 4 597 9M
      1402/08/29 15,010 15,000 15,010 15,000 (1.19) 5 3K 51M
      1402/08/28 15,340 15,170 15,340 15,180 0.46 8 13K 191M
      1402/08/27 15,100 15,100 15,170 15,110 0.33 2 9K 133M
      1402/08/24 15,200 14,910 15,200 15,060 (0.26) 22 11K 173M
      1402/08/23 15,020 15,010 15,330 15,100 (1.82) 4 1K 22M
      1402/08/22 15,450 15,370 15,450 15,380 1.38 4 2K 38M
      1402/08/21 15,130 15,100 15,250 15,170 0.66 12 80K 1B
      1402/08/20 15,030 15,000 15,280 15,070 (0.46) 18 76K 1B
      1402/08/17 15,190 15,010 15,240 15,140 (0.53) 14 82K 1B
      1402/08/16 15,110 15,000 15,290 15,220 2.42 32 69K 1B
      1402/08/15 15,150 14,820 15,150 14,860 0.88 13 5K 80M
      1402/08/14 14,630 14,630 14,890 14,730 (1.8) 22 101K 1B
      1402/08/13 14,990 14,990 15,000 15,000 4.60 4 23K 341M
      1402/08/10 14,330 14,330 14,540 14,340 (1.85) 4 10K 147M
      1402/08/09 14,830 14,560 14,830 14,610 (0.41) 7 2K 28M
      1402/08/08 14,430 14,430 14,850 14,670 2.16 24 100K 1B
      1402/08/07 14,470 14,300 14,470 14,360 (0.42) 14 50K 716M
      1402/08/06 14,510 14,200 14,510 14,420 (2.17) 9 36K 517M
      1402/08/03 14,620 14,620 14,810 14,740 (0.27) 5 2K 33M
      1402/08/02 14,720 14,660 14,890 14,780 (1.14) 10 44K 650M
      1402/08/01 14,960 14,950 14,960 14,950 (0.33) 4 47K 709M
      1402/07/30 15,260 15,000 15,260 15,000 0.33 11 9K 138M
      1402/07/29 15,200 14,930 15,200 14,950 0.13 11 8K 117M
      1402/07/26 14,810 14,810 15,060 14,930 (1.06) 2 855 13M
      1402/07/25 14,990 14,950 15,100 15,090 2.17 12 450K 7B
      1402/07/24 14,840 14,750 14,940 14,770 0.61 11 21K 311M
      1402/07/23 14,690 14,610 14,800 14,680 1.24 6 31K 460M
      1402/07/22 14,500 14,490 14,510 14,500 (1.69) 5 28K 413M
      1402/07/19 14,730 14,720 14,940 14,750 0.75 7 2K 24M
      1402/07/18 14,610 14,610 14,790 14,640 1.39 8 6K 86M
      1402/07/17 14,700 14,420 14,700 14,440 (0.96) 7 8K 109M
      1402/07/16 14,560 14,560 14,600 14,580 (4.33) 16 28K 406M
      1402/07/15 15,320 15,170 15,320 15,240 (1.87) 19 172K 3B
      1402/07/12 15,280 15,280 15,600 15,530 1.70 82 214K 3B
      1402/07/10 15,300 15,150 15,470 15,270 0.46 19 86K 1B
      1402/07/09 15,270 15,180 15,270 15,200 (1.36) 19 37K 556M
      1402/07/08 15,590 15,350 15,590 15,410 (1.09) 15 47K 724M
      1402/07/05 15,620 15,550 15,620 15,580 0.65 3 663 10M
      1402/07/04 15,520 15,270 15,590 15,480 0.78 34 45K 690M
      1402/07/03 15,410 15,300 15,690 15,360 (0.84) 19 73K 1B
      1402/07/01 15,390 15,360 15,700 15,490 0.13 15 26K 399M
      1402/06/29 15,390 15,390 15,680 15,470 (1.46) 4 2K 33M
      1402/06/28 15,730 15,480 15,740 15,700 (0.32) 7 803 13M
      1402/06/27 15,790 15,500 15,790 15,750 (0.06) 31 329K 5B
      1402/06/26 15,660 15,660 15,900 15,760 1.35 13 236K 4B
      1402/06/22 15,820 15,410 15,820 15,550 (1.83) 59 165K 3B
      1402/06/21 15,880 15,840 15,890 15,840 (0.75) 14 32K 508M
      1402/06/20 15,920 15,610 15,990 15,960 0.76 26 113K 2B
      1402/06/19 15,820 15,800 15,850 15,840 0.64 9 12K 192M
      1402/06/18 16,000 15,440 16,000 15,740 (1.56) 130 286K 5B
      1402/06/14 16,000 15,840 16,140 15,990 0.63 28 207K 3B
      1402/06/13 15,530 15,530 16,130 15,890 0.0 115 2M 26B
      1402/06/12 15,850 15,660 15,970 15,890 1.47 92 2M 25B
      1402/06/11 16,050 15,600 16,050 15,660 (0.63) 25 64K 997M
      1402/06/08 15,320 15,320 15,930 15,760 0.57 30 138K 2B
      1402/06/07 15,820 15,410 15,880 15,670 (0.13) 24 196K 3B
      1402/06/06 15,740 15,410 15,820 15,690 0.06 48 286K 4B
      1402/06/05 15,310 15,310 15,930 15,680 1.82 55 971K 15B
      1402/06/04 15,110 15,110 15,560 15,400 1.32 57 149K 2B
      1402/06/01 15,120 14,880 15,310 15,200 0.60 16 45K 687M
      1402/05/31 15,470 14,860 15,470 15,110 (1.88) 26 92K 1B
      1402/05/30 15,460 15,250 15,500 15,400 2.26 49 3M 41B
      1402/05/29 15,010 14,910 15,200 15,060 (0.13) 36 55K 829M
      1402/05/28 15,080 15,060 15,150 15,080 (1.82) 29 57K 864M
      1402/05/25 15,200 15,100 15,440 15,360 1.79 23 221K 3B
      1402/05/24 15,270 15,050 15,270 15,090 (1.11) 14 26K 392M
      1402/05/23 15,150 15,150 15,690 15,260 0.86 37 145K 2B
      1402/05/22 15,110 14,700 15,350 15,130 (3.01) 47 223K 3B
      1402/05/21 15,510 15,410 15,740 15,600 (1.39) 23 27K 420M
      1402/05/18 15,610 15,610 16,140 15,820 (0.5) 11 61K 971M
      1402/05/17 15,810 15,810 16,000 15,900 (0.19) 56 112K 2B
      1402/05/16 15,820 15,800 16,180 15,930 0.31 44 273K 4B
      1402/05/15 15,990 15,610 16,170 15,880 (0.25) 34 210K 3B
      1402/05/14 15,800 15,720 16,000 15,920 1.99 42 283K 5B
      1402/05/10 15,500 15,370 15,780 15,610 3.51 25 26K 410M
      1402/05/09 15,050 15,030 15,360 15,080 (1.11) 29 206K 3B
      1402/05/08 15,440 15,110 15,440 15,250 (1.68) 7 110K 2B
      1402/05/07 15,470 15,440 15,890 15,510 0.45 16 6K 88M
      1402/05/04 16,000 15,430 16,000 15,440 (2.09) 12 8K 121M
      1402/05/03 16,000 15,710 16,000 15,770 0.57 18 66K 1B
      1402/05/02 15,590 15,410 15,970 15,680 1.82 12 12K 187M
      1402/05/01 15,400 15,210 15,810 15,400 0.0 22 6K 87M
      1402/04/31 15,510 15,200 15,580 15,400 (0.65) 45 382K 6B
      1402/04/28 15,990 15,330 15,990 15,500 (0.64) 60 65K 1B
      1402/04/27 15,500 15,500 15,860 15,600 1.89 60 147K 2B
      1402/04/26 15,600 15,100 15,630 15,310 (3.47) 76 288K 4B
      1402/04/25 16,000 15,600 16,040 15,860 (2.1) 70 230K 4B
      1402/04/24 16,590 16,100 16,590 16,200 (2.11) 64 128K 2B
      1402/04/21 16,450 16,100 16,880 16,550 (0.6) 55 226K 4B
      1402/04/20 16,750 16,300 16,960 16,650 (0.83) 153 225K 4B
      1402/04/19 16,800 16,700 16,940 16,790 (0.06) 70 129K 2B
      1402/04/18 16,720 16,630 16,990 16,800 (0.41) 76 238K 4B
      1402/04/17 16,830 16,720 17,160 16,870 0.48 83 239K 4B
      1402/04/14 16,880 16,600 16,900 16,790 (0.36) 129 1M 21B
      1402/04/13 16,990 16,680 17,000 16,850 (0.18) 163 562K 9B
      1402/04/12 16,590 16,590 16,990 16,880 2.43 205 901K 15B
      1402/04/11 16,340 16,340 16,990 16,480 1.04 231 3M 50B
      1402/04/10 16,240 16,180 16,400 16,310 0.37 143 409K 7B
      1402/04/07 16,040 16,040 16,450 16,250 1.88 122 485K 8B
      1402/04/06 15,910 15,910 16,040 15,950 0.25 97 302K 5B
      1402/04/05 15,870 15,750 16,200 15,910 1.34 187 4M 57B
      1402/04/04 15,770 15,470 15,770 15,700 0.90 52 324K 5B
      1402/04/03 15,760 15,380 15,760 15,560 0.39 95 96K 1B
      1402/03/31 15,470 15,340 15,670 15,500 (0.26) 71 126K 2B
      1402/03/30 15,640 15,310 15,800 15,540 0.26 33 90K 1B
      1402/03/29 15,530 15,320 15,760 15,500 (0.19) 38 52K 806M
      1402/03/28 15,300 15,300 15,730 15,530 1.57 22 93K 1B
      1402/03/27 15,200 15,110 15,400 15,290 1.12 35 83K 1B
      1402/03/24 15,370 15,050 15,370 15,120 (1.31) 21 54K 823M
      1402/03/23 15,390 14,820 15,390 15,320 2.00 25 23K 359M
      1402/03/22 15,450 14,870 15,450 15,020 (2.15) 38 50K 757M
      1402/03/21 15,070 15,010 15,380 15,350 0.26 41 568K 9B
      1402/03/20 15,260 15,030 15,450 15,310 0.39 28 601K 9B
      1402/03/17 15,170 15,170 15,460 15,250 0.53 38 92K 1B
      1402/03/16 15,250 15,030 15,420 15,170 1.00 32 67K 1B
      1402/03/13 15,190 15,000 15,190 15,020 1.21 29 133K 2B
      1402/03/10 14,620 14,530 14,990 14,840 0.0 28 53K 789M
      1402/03/09 15,000 14,620 15,040 14,840 0.47 13 6K 84M
      1402/03/08 14,800 14,510 14,900 14,770 3.65 12 11K 169M
      1402/03/07 14,970 14,030 14,970 14,250 (2.93) 36 116K 2B
      1402/03/06 14,990 14,400 14,990 14,680 (0.68) 45 203K 3B
      1402/03/03 15,090 14,670 15,090 14,780 (0.94) 27 65K 954M
      1402/03/02 14,520 14,520 15,080 14,920 1.84 21 76K 1B
      1402/03/01 14,970 14,410 14,980 14,650 1.17 34 137K 2B
      1402/02/31 14,220 14,220 14,800 14,480 0.42 21 137K 2B
      1402/02/30 14,510 14,300 15,000 14,420 (0.76) 53 252K 4B
      1402/02/27 14,150 14,150 14,790 14,530 (1.36) 44 164K 2B
      1402/02/25 15,000 14,320 15,000 14,730 3.73 47 296K 4B
      1402/02/24 14,400 14,010 15,000 14,200 2.45 42 411K 6B
      1402/02/23 14,250 13,510 14,450 13,860 (6.48) 40 375K 5B
      1402/02/20 15,500 14,100 15,700 14,820 (1.59) 32 251K 4B
      1402/02/19 14,980 14,890 15,370 15,060 0.94 22 64K 964M
      1402/02/18 15,990 14,600 15,990 14,920 (6.87) 44 256K 4B
      1402/02/17 16,600 15,710 16,600 16,020 (5.38) 50 769K 12B
      1402/02/16 16,410 16,410 17,100 16,930 0.71 47 167K 3B
      1402/02/13 16,530 16,520 17,100 16,810 0.54 51 322K 5B
      1402/02/12 16,490 16,490 16,840 16,720 2.08 73 332K 6B
      1402/02/11 16,230 16,230 16,680 16,380 0.74 46 268K 4B
      1402/02/10 16,490 16,010 16,490 16,260 0.0 67 287K 5B
      1402/02/09 15,990 15,560 16,400 16,260 1.94 82 592K 10B
      1402/02/06 15,590 15,440 16,200 15,950 1.01 155 3M 51B
      1402/02/05 15,770 15,620 15,900 15,790 1.41 41 171K 3B
      1402/02/04 15,790 15,330 15,800 15,570 0.65 34 281K 4B
      1402/01/30 15,640 15,330 15,640 15,470 (0.96) 44 215K 3B
      1402/01/29 15,200 15,200 15,700 15,620 1.83 34 322K 5B
      1402/01/28 15,410 15,020 15,410 15,340 0.85 49 188K 3B
      1402/01/27 15,600 15,040 15,600 15,210 0.0 53 332K 5B
      1402/01/26 14,790 14,790 15,370 15,210 2.84 52 104K 2B
      1402/01/22 14,800 14,450 14,890 14,790 0.82 117 2M 36B
      1402/01/21 14,990 14,400 15,170 14,670 (1.87) 95 905K 13B
      1402/01/20 14,990 14,850 15,180 14,950 0.0 98 3M 46B
      1402/01/19 14,850 14,430 15,170 14,950 2.82 66 308K 5B
      1402/01/16 13,900 13,900 14,700 14,540 0.48 76 329K 5B
      1402/01/15 14,430 14,150 14,800 14,470 3.14 129 2M 25B
      1402/01/14 13,630 13,630 14,170 14,030 0.79 68 557K 8B
      1402/01/09 13,890 13,880 14,070 13,920 1.16 51 407K 6B
      1402/01/08 13,740 13,700 13,970 13,760 0.07 76 548K 8B
      1402/01/07 13,690 13,220 13,900 13,750 1.85 76 440K 6B
      1402/01/06 13,450 13,250 13,650 13,500 2.04 49 159K 2B
      1402/01/05 13,120 12,910 13,680 13,230 2.40 31 84K 1B
      1401/12/28 12,520 12,520 13,120 12,920 5.13 48 238K 3B
      1401/12/27 11,900 11,900 12,400 12,290 4.15 26 128K 2B
      1401/12/24 11,800 11,750 11,820 11,800 0.77 14 21K 249M
      1401/12/23 11,450 11,450 11,800 11,710 1.83 36 68K 791M
      1401/12/22 11,500 11,480 11,850 11,500 (0.43) 15 16K 185M
      1401/12/21 11,600 11,500 11,700 11,550 (1.53) 28 65K 754M
      1401/12/20 11,990 11,690 12,130 11,730 0.77 25 160K 2B
      1401/12/16 11,470 11,470 11,940 11,640 1.57 23 44K 515M
      1401/12/15 11,820 11,400 11,820 11,460 (0.35) 30 72K 822M
      1401/12/14 11,670 11,350 11,790 11,500 1.14 60 303K 3B
      1401/12/13 11,300 11,250 11,700 11,370 (3.73) 37 132K 2B
      1401/12/10 12,000 11,700 12,070 11,810 (1.25) 28 101K 1B
      1401/12/09 11,600 11,600 12,140 11,960 3.91 59 245K 3B
      1401/12/08 11,510 11,410 12,060 11,510 (1.29) 38 170K 2B
      1401/12/07 11,840 11,500 12,200 11,660 1.83 39 107K 1B
      1401/12/06 11,000 11,000 11,700 11,450 6.81 49 357K 4B
      1401/12/03 10,600 10,600 10,840 10,720 (0.28) 29 59K 635M
      1401/12/02 10,810 10,550 10,880 10,750 0.28 107 822K 9B
      1401/12/01 10,090 10,090 11,000 10,720 6.45 159 5M 52B
      1401/11/30 10,040 10,040 10,240 10,070 0.30 17 160K 2B
      1401/11/26 10,040 10,040 10,240 10,040 (0.59) 14 26K 259M
      1401/11/25 10,110 10,090 10,130 10,100 (0.3) 18 91K 916M
      1401/11/24 10,130 10,130 10,130 10,130 (0.1) 8 17K 172M
      1401/11/23 10,160 10,110 10,300 10,140 (0.98) 11 17K 176M
      1401/11/19 10,250 10,210 10,300 10,240 0.10 6 7K 67M
      1401/11/18 10,380 10,200 10,380 10,230 1.69 7 4K 45M
      1401/11/17 10,030 10,020 10,250 10,060 (0.69) 28 74K 740M
      1401/11/16 10,130 10,100 10,140 10,130 (0.49) 13 21K 217M
      1401/11/12 10,180 10,180 10,470 10,180 (0.68) 9 37K 373M
      1401/11/11 10,210 10,210 10,500 10,250 0.39 23 50K 508M
      1401/11/10 10,110 10,080 10,360 10,210 0.89 16 24K 245M
      1401/11/09 10,400 10,060 10,400 10,120 (3.07) 31 54K 551M
      1401/11/08 10,570 10,380 10,570 10,440 (1.51) 41 96K 1B
      1401/11/05 10,600 10,550 10,710 10,600 (1.67) 44 86K 907M
      1401/11/04 10,800 10,710 10,800 10,780 0.75 68 226K 2B
      1401/11/03 10,980 10,640 10,990 10,700 0.0 60 330K 4B
      1401/11/02 10,650 10,620 10,990 10,700 (0.65) 68 86K 919M
      1401/11/01 11,050 10,600 11,050 10,770 (2.0) 68 74K 800M
      1401/10/28 10,610 10,610 11,060 10,990 (0.81) 178 1M 15B
      1401/10/27 11,090 10,920 11,280 11,080 1.74 140 322K 4B
      1401/10/26 10,890 10,700 11,100 10,890 3.22 222 507K 6B
      1401/10/24 10,550 10,500 10,980 10,550 5.50 31 151K 2B
      1401/08/25 10,000 10,000 10,000 10,000 0.0 267 2M 24B
      1401/08/24 10,000 10,000 10,000 10,000 0.0 229 4M 41B
      1401/08/23 10,000 10,000 10,000 10,000 0.0 243 442K 4B
      1401/08/22 10,000 10,000 10,000 10,000 0.0 268 549K 5B
      1401/08/21 10,000 10,000 10,000 10,000 0.0 328 547K 5B
      💹
      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