종목시세
종목명/종목코드  
피엘에이 (082390) 2016-07-22 오후 3:00:21 기준(창출) 새로고침
65
전일대비 5 -7.14%
전일 65 고가 76 (상한가 1,175) 거래량 28,144,459
시가 76 저가 57 (하한가 875)
주요시세 호가
현재가 65 매도호가 0
전일대비 5 매수호가 0
등락율 0.00(%) 전일가 65
액면가 500 시가 76
상한가 0 고가 76
하한가 0 저가 57
거래량 28,144,459 상장주식수 66,227,775
시가총액/억 43 외국인현재 19,401,902
PER 0 배 EPS 0 원
PBR 1.46 배 BPS 625 원
매도잔량 매도호가 매수호가 매수잔량
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 잔량합계 0
일별시세
날짜 종가 전일비 시가 고가 저가 거래량
2016.07.22 65 5 76 76 57 28,144,459
2016.07.21 70 10 73 102 56 33,261,963
2016.07.20 80 23 93 95 71 30,249,579
2016.07.19 103 67 120 130 88 35,504,396
2016.07.18 170 35 211 211 155 25,369,930
2016.07.15 135 128 217 226 135 26,366,523
2016.07.14 263 375 150 300 148 38,610,466
2016.03.15 638 2 653 653 625 317,314
2016.03.14 636 2 641 650 625 593,538
2016.03.11 634 2 640 647 623 364,075
2016.03.10 632 15 645 648 617 492,381
2016.03.09 647 4 650 659 635 384,587
2016.03.08 643 0 666 671 633 554,533
2016.03.07 643 30 669 670 641 778,805
2016.03.04 673 3 684 756 651 2,410,964
2016.03.03 670 5 673 689 660 426,148
2016.03.02 675 0 693 701 653 457,064
2016.02.29 675 44 720 720 660 874,464
2016.02.26 719 16 745 760 705 706,647
2016.02.25 735 14 721 770 706 678,024
2016.02.24 721 26 770 850 721 4,233,387
2016.02.23 747 87 678 821 668 6,859,293
2016.02.22 660 35 625 798 614 1,973,483
2016.02.19 625 5 625 659 614 502,301
2016.02.18 620 22 653 662 608 797,134
2016.02.17 642 38 678 702 623 682,500
2016.02.16 680 27 706 725 675 790,059
2016.02.15 707 74 635 769 635 2,137,805
2016.02.12 633 63 493 740 480 4,135,138
2016.02.11 570 243 571 650 570 1,594,580
2016.02.05 813 5 838 838 807 161,594
2016.02.04 818 7 810 835 800 122,696
2016.02.03 827 13 868 868 815 32,596
2016.02.02 840 47 800 900 799 725,565
2016.02.01 793 70 815 844 786 607,139
2016.01.28 863 16 833 878 832 287,642
2016.01.27 847 33 880 890 840 265,594
2016.01.26 880 21 891 900 868 233,369
2016.01.25 901 4 920 945 880 469,729
2016.01.22 905 36 871 905 837 587,059
2016.01.21 869 48 910 930 865 584,479
2016.01.20 917 32 909 970 880 1,343,172
2016.01.19 885 85 810 946 805 1,993,455
2016.01.18 830 44 781 831 760 245,263
2016.01.15 786 151 914 914 777 3,089,600
2016.01.14 937 93 950 989 918 1,193,503
2016.01.13 1,030 30 1,025 1,030 999 399,801
2016.01.12 1,000 25 1,020 1,030 999 226,640
2016.01.11 1,025 0 1,025 1,050 1,010 221,860
2016.01.08 1,025 15 998 1,040 987 293,039
2016.01.07 1,010 10 1,000 1,050 991 356,713
2016.01.06 1,000 65 1,005 1,055 985 1,227,295
2016.01.05 1,065 5 1,065 1,100 1,020 288,490
2016.01.04 1,070 30 1,110 1,115 1,055 355,730
2015.12.30 1,100 25 1,010 1,100 1,000 960,184
2015.12.29 1,075 45 1,085 1,115 1,040 621,176
2015.12.28 1,120 80 1,200 1,210 1,075 926,532
2015.12.24 1,200 10 1,195 1,205 1,185 310,808
2015.12.23 1,195 20 1,180 1,200 1,180 3,456
2015.12.22 1,175 40 1,215 1,220 1,160 813,699
2015.12.21 1,215 115 1,310 1,310 1,195 2,311,916
2015.12.18 1,330 55 1,365 1,370 1,290 1,696,153
2015.12.17 1,385 105 1,295 1,480 1,285 3,161,782
2015.12.16 1,280 15 1,265 1,315 1,245 844,894
2015.12.15 1,265 5 1,240 1,325 1,240 766,806
2015.12.14 1,260 30 1,225 1,290 1,200 590,977
2015.12.11 1,230 10 1,235 1,245 1,200 603,254
2015.12.10 1,220 15 1,250 1,250 1,200 625,941
2015.12.09 1,235 35 1,275 1,295 1,210 756,171
2015.12.08 1,270 20 1,270 1,280 1,190 1,570,858
2015.12.07 1,250 70 1,200 1,435 1,190 9,448,778
2015.12.04 1,180 15 1,140 1,205 1,140 444,207
2015.12.03 1,165 10 1,165 1,210 1,130 533,446
2015.12.02 1,155 30 1,145 1,255 1,130 1,051,342
2015.12.01 1,125 75 1,055 1,140 1,045 726,800
2015.11.30 1,050 20 1,065 1,090 1,040 297,401
2015.11.27 1,070 15 1,080 1,085 1,035 436,246
2015.11.26 1,085 35 1,120 1,150 1,050 623,270
2015.11.25 1,120 60 1,055 1,150 1,040 798,929
2015.11.24 1,060 10 1,030 1,060 1,010 411,486
2015.11.23 1,050 45 1,075 1,105 1,050 588,649
2015.11.20 1,095 35 1,155 1,155 1,080 474,526
2015.11.19 1,130 50 1,100 1,180 1,080 585,470
2015.11.18 1,080 5 1,095 1,105 1,065 262,628
2015.11.17 1,085 10 1,085 1,130 1,070 342,029
2015.11.16 1,095 5 1,095 1,135 1,055 394,292
2015.11.13 1,100 45 1,145 1,160 1,080 549,020
2015.11.12 1,145 20 1,160 1,180 1,125 653,054
2015.11.11 1,165 5 1,145 1,215 1,120 1,237,754
2015.11.10 1,160 50 1,100 1,160 1,055 419,467
2015.11.09 1,110 55 1,175 1,175 1,105 435,283
2015.11.06 1,165 30 1,200 1,200 1,140 543,116
2015.11.05 1,195 20 1,215 1,235 1,170 741,227
2015.11.04 1,215 35 1,175 1,290 1,155 1,337,097
2015.11.03 1,180 70 1,220 1,320 1,160 4,256,480
2015.11.02 1,110 100 1,135 1,160 1,040 1,432,816
2015.10.30 1,210 10 1,280 1,285 1,205 981,139
2015.10.29 1,200 30 1,230 1,240 1,180 628,838
2015.10.28 1,230 25 1,220 1,250 1,180 977,297
2015.10.27 1,205 0 1,195 1,230 1,180 775,172
2015.10.26 1,205 55 1,160 1,220 1,135 1,256,972
2015.10.23 1,150 20 1,170 1,175 1,110 1,319,416
2015.10.22 1,170 55 1,210 1,245 1,170 1,176,311
2015.10.21 1,225 15 1,215 1,245 1,185 1,693,973
2015.10.20 1,240 90 1,350 1,350 1,220 2,562,362
2015.10.19 1,330 105 1,380 1,435 1,285 5,559,992
2015.10.16 1,435 330 1,380 1,435 1,315 18,192,714
2015.10.15 1,105 110 1,020 1,160 1,000 2,102,436
2015.10.14 995 50 1,025 1,035 985 682,139
2015.10.13 1,045 0 1,080 1,090 1,035 218,832
2015.10.12 1,045 30 1,040 1,065 1,005 274,900
2015.10.08 1,015 67 977 1,100 961 1,385,253
2015.10.07 948 172 1,120 1,175 936 1,569,666
2015.10.06 1,120 0 1,135 1,135 1,075 624,279
2015.10.05 1,120 20 1,120 1,145 1,095 498,773
2015.10.02 1,100 5 1,095 1,110 1,075 468,195
2015.10.01 1,095 30 1,115 1,145 1,090 319,954
2015.09.30 1,125 5 1,120 1,140 1,100 420,978
2015.09.25 1,120 10 1,110 1,120 1,060 322,745
2015.09.24 1,110 40 1,160 1,180 1,080 864,889
2015.09.23 1,150 10 1,160 1,195 1,130 859,875
2015.09.22 1,160 180 1,210 1,240 1,145 1,921,381
2015.09.21 1,340 130 1,280 1,390 1,240 3,161,125
2015.09.18 1,210 85 1,125 1,235 1,095 885,305
2015.09.17 1,125 30 1,155 1,195 1,115 422,831
2015.09.16 1,155 65 1,200 1,230 1,145 669,635
2015.09.15 1,220 5 1,310 1,385 1,140 2,312,430
2015.09.14 1,225 115 1,130 1,230 1,125 1,128,749
2015.09.11 1,110 50 1,135 1,155 1,090 584,471
2015.09.10 1,160 120 1,045 1,290 1,040 2,484,065
2015.09.09 1,040 35 1,030 1,090 1,010 421,283
2015.09.08 1,005 175 1,155 1,200 995 1,117,198
2015.09.07 1,180 10 1,215 1,255 1,160 480,475
2015.09.04 1,190 70 1,275 1,275 1,170 704,959
2015.09.03 1,260 160 1,190 1,345 1,155 2,936,276
2015.09.02 1,100 101 990 1,145 990 1,208,673
2015.09.01 999 31 1,030 1,035 987 734,988
2015.08.31 1,030 15 1,075 1,075 998 294,821
2015.08.28 1,045 35 1,060 1,080 994 788,659
2015.08.27 1,080 45 1,060 1,140 1,035 284,450
2015.08.26 1,035 40 968 1,075 968 423,063
2015.08.25 995 57 948 1,000 930 210,694
2015.08.24 938 2 930 1,020 926 147,706
2015.08.21 940 45 920 969 880 255,433
2015.08.20 985 35 1,000 1,050 985 238,149
2015.08.19 1,020 60 1,055 1,080 961 315,329
2015.08.18 1,080 45 1,115 1,130 1,035 237,692
2015.08.17 1,125 50 1,085 1,130 1,030 350,731
2015.08.13 1,075 76 979 1,200 979 1,673,668
2015.08.12 999 19 980 1,030 963 391,188
2015.08.11 980 35 1,025 1,035 963 872,509
2015.08.10 1,015 45 1,075 1,085 988 450,560
2015.08.07 1,060 35 1,115 1,125 1,035 815,728
2015.08.06 1,095 95 1,190 1,200 1,080 607,728
2015.08.05 1,190 0 1,190 1,260 1,160 558,214
2015.08.04 1,190 25 1,200 1,210 1,140 425,012
2015.08.03 1,215 25 1,215 1,270 1,200 286,008
2015.07.31 1,240 0 1,250 1,300 1,210 377,114
2015.07.30 1,240 55 1,300 1,375 1,230 401,704
2015.07.29 1,295 110 1,380 1,410 1,285 515,825
2015.07.28 1,405 45 1,430 1,450 1,350 360,316
2015.07.27 1,450 50 1,500 1,570 1,450 843,047
2015.07.24 1,500 90 1,430 1,535 1,375 962,865
2015.07.23 1,410 40 1,420 1,455 1,340 470,859
2015.07.22 1,450 60 1,550 1,550 1,400 543,154
2015.07.21 1,510 10 1,480 1,580 1,425 563,297
2015.07.20 1,520 95 1,460 1,645 1,410 2,174,547
2015.07.17 1,425 40 1,370 1,425 1,270 1,367,490
2015.07.16 1,385 45 1,360 1,415 1,325 524,283
2015.07.15 1,340 30 1,315 1,410 1,280 635,180
2015.07.14 1,310 25 1,300 1,335 1,270 404,868
2015.07.13 1,285 90 1,375 1,375 1,250 1,346,844
2015.07.10 1,375 115 1,250 1,420 1,220 1,379,688
2015.07.09 1,260 0 1,220 1,380 1,150 1,502,783
2015.07.08 1,260 30 1,230 1,585 1,195 4,472,235
2015.07.07 1,230 20 1,250 1,270 1,150 458,301
2015.07.06 1,250 10 1,245 1,315 1,190 716,932
2015.07.03 1,260 40 1,220 1,290 1,120 1,684,531
2015.07.02 1,220 100 1,285 1,300 1,185 1,558,022
2015.07.01 1,320 60 1,450 1,450 1,240 3,280,353
2015.06.30 1,260 10 1,350 1,430 1,185 5,423,345
2015.06.29 1,270 292 1,025 1,270 978 4,467,164
2015.06.26 978 132 1,110 1,110 958 1,863,051
2015.06.25 1,110 149 971 1,190 971 2,963,231
2015.06.24 961 194 767 979 760 1,606,018
2015.06.23 767 7 774 783 759 99,115
2015.06.22 774 4 778 789 762 39,428
2015.06.18 782 14 796 800 763 140,724
2015.06.17 796 3 804 804 781 65,213
2015.06.16 799 1 812 812 785 66,069
2015.06.15 800 8 800 809 783 51,429
2015.06.12 792 4 795 816 786 125,910
2015.06.11 796 4 800 800 782 44,276
2015.06.10 800 6 801 813 769 132,825
2015.06.09 806 2 813 814 793 42,303
2015.06.08 804 7 790 809 779 107,084
2015.06.05 804 7 819 819 781 15,430
2015.06.04 811 11 828 828 798 199,910
2015.06.03 800 19 801 829 780 207,795
2015.06.02 819 44 847 859 777 509,203
2015.06.01 863 10 860 880 848 340,791
2015.05.29 873 46 918 918 860 867,017
2015.05.28 919 34 1,055 1,095 919 4,278,710
2015.05.27 953 47 926 957 907 255,325
2015.05.26 906 1 908 929 901 66,368
2015.05.22 907 11 882 910 882 76,083
2015.05.21 894 10 913 913 890 15,608
2015.05.20 904 6 912 912 887 51,533
2015.05.19 898 0 890 913 878 125,579
2015.05.18 898 1 887 920 887 66,806
2015.05.14 889 11 900 910 879 93,143
2015.05.13 900 2 920 920 878 82,561
2015.05.11 903 11 914 940 903 24,949
2015.05.08 914 23 948 948 901 67,114
2015.05.07 937 58 879 968 865 114,626
2015.05.06 879 4 887 925 872 74,693
2015.05.04 883 82 965 965 858 366,058
2015.04.30 965 5 969 974 949 101,178
2015.04.29 960 13 980 980 960 202,246
2015.04.28 973 5 960 979 953 276,578
2015.04.27 968 0 979 989 940 195,624
2015.04.24 968 48 880 1,035 880 1,248,166
2015.04.23 920 53 979 979 919 272,481
2015.04.22 973 23 999 999 955 196,358
2015.04.21 996 4 1,005 1,010 979 231,734
2015.04.20 1,000 35 1,020 1,040 970 239,137
2015.04.17 1,035 5 1,045 1,045 1,000 146,787
2015.04.16 1,040 10 1,065 1,070 1,030 107,786
2015.04.14 1,040 50 1,090 1,095 1,020 184,232
2015.04.13 1,090 45 1,055 1,115 1,025 260,108
2015.04.10 1,045 25 1,020 1,065 992 424,998
2015.04.09 1,020 100 1,125 1,135 989 966,353
2015.04.08 1,120 10 1,165 1,165 1,100 166,059
2015.04.07 1,130 10 1,135 1,160 1,100 145,158
2015.04.06 1,120 70 1,210 1,210 1,090 269,608
2015.04.03 1,190 5 1,235 1,340 1,175 379,025
2015.04.02 1,195 155 1,050 1,195 999 374,804
2015.04.01 1,040 5 1,035 1,080 1,010 142,045
2015.03.31 1,035 55 1,085 1,100 999 188,874
2015.03.30 1,090 5 1,065 1,100 1,060 126,723
2015.03.27 1,085 115 1,150 1,185 1,040 419,155
2015.03.26 1,200 85 1,140 1,260 1,130 873,703
2015.03.25 1,115 10 1,040 1,165 1,030 651,244
2015.03.24 1,125 30 1,145 1,250 1,075 813,355
2015.03.23 1,155 10 1,150 1,250 1,140 1,063,100
2015.03.20 1,145 0 1,115 1,165 1,070 1,611,346
2015.03.19 1,145 147 998 1,145 998 2,252,768
2015.03.17 1,015 0 1,035 1,035 989 206,779
2015.03.16 1,015 0 1,005 1,050 1,000 118,106
2015.03.13 1,015 0 1,030 1,030 985 109,633
2015.03.12 1,015 50 965 1,040 961 175,037
2015.03.11 965 32 981 1,005 958 172,026
2015.03.10 997 3 1,010 1,010 970 211,910
2015.03.09 1,000 5 997 1,020 988 158,462
2015.03.05 1,000 25 1,015 1,035 991 173,105
2015.03.04 1,025 5 1,010 1,040 980 642,214
2015.03.03 1,020 60 1,100 1,240 997 3,647,137
2015.02.27 940 20 986 986 936 53,945
2015.02.26 960 10 940 980 926 50,337
2015.02.25 950 49 919 999 906 455,784
2015.02.24 901 9 882 910 878 49,184
2015.02.23 892 0 920 920 875 113,932
2015.02.17 892 2 929 929 886 58,981
2015.02.16 894 15 877 914 877 73,986
2015.02.13 879 25 904 911 872 131,415
2015.02.12 904 6 910 925 891 58,428
2015.02.11 910 9 890 922 890 59,839
2015.02.10 901 51 940 950 900 116,687
2015.02.09 952 8 934 961 925 45,787
2015.02.06 944 6 950 970 921 108,066
2015.02.05 950 50 1,000 1,015 923 217,307
2015.02.04 1,000 20 1,035 1,040 990 94,520
2015.02.03 1,020 20 1,020 1,045 995 116,448
2015.02.02 1,040 41 977 1,060 977 154,151
2015.01.30 999 14 961 1,000 961 83,443
2015.01.29 985 20 1,000 1,030 950 159,929
2015.01.28 1,005 5 1,015 1,015 985 76,034
2015.01.27 1,000 14 998 1,015 980 130,583
2015.01.26 986 2 998 1,030 965 154,213
2015.01.23 988 22 952 1,050 925 423,458
2015.01.22 966 54 925 975 910 322,747
2015.01.21 912 0 938 938 911 90,949
2015.01.20 912 8 911 944 903 162,631
2015.01.19 920 5 945 945 920 176,714
2015.01.15 934 26 971 975 917 670,641
2015.01.14 960 95 1,055 1,055 955 1,500,222
2015.01.13 1,055 15 1,015 1,170 999 2,646,755
2015.01.12 1,040 132 1,030 1,040 989 2,184,867
2015.01.09 908 118 799 908 798 770,235
2015.01.07 790 18 791 811 784 204,548
2015.01.05 805 1 790 825 790 71,432
2015.01.02 806 31 838 864 806 91,427
2014.12.30 837 0 866 866 830 37,184
2014.12.29 837 0 866 866 815 33,688
2014.12.26 837 19 811 847 802 42,184
2014.12.24 818 16 809 818 782 59,594
2014.12.23 802 2 795 802 782 29,250
2014.12.19 807 1 815 822 790 32,879
2014.12.18 806 6 824 825 788 54,684
2014.12.17 800 16 814 825 782 55,784
2014.12.16 816 16 826 845 802 92,079
2014.12.15 832 23 858 860 825 82,522
2014.12.12 855 6 849 865 831 56,253
2014.12.11 849 11 880 880 830 47,247
2014.12.10 860 0 854 883 812 67,379
2014.12.09 860 14 865 888 827 75,699
2014.12.08 846 21 867 890 834 80,995
2014.12.05 867 7 891 891 852 54,039
2014.12.04 860 10 836 875 836 151,139
2014.12.03 850 47 904 919 842 140,589
2014.12.02 897 71 987 987 894 160,815
2014.12.01 968 49 989 1,015 911 475,599
2014.11.28 919 66 853 937 853 504,775
2014.11.27 853 6 857 857 811 165,657
2014.11.26 847 49 900 910 845 191,347
2014.11.25 896 19 916 937 865 134,750
2014.11.24 919 31 950 965 900 172,387
2014.11.21 950 0 965 966 900 184,620
2014.11.20 950 60 910 967 877 502,328
2014.11.19 890 65 815 890 815 187,987
2014.11.18 825 6 809 838 807 108,858
2014.11.17 819 16 816 835 809 88,030
2014.11.14 835 11 839 839 810 47,162
2014.11.13 824 24 852 857 798 98,557
2014.11.12 848 17 858 899 841 68,890
2014.11.11 865 10 949 950 829 378,359
2014.11.10 875 48 827 898 827 225,793
2014.11.07 827 7 830 835 796 74,187
2014.11.06 834 59 792 834 751 103,176
2014.11.05 775 20 755 789 745 76,664
2014.11.04 755 15 760 785 736 84,452
2014.11.03 770 17 787 799 770 27,938
2014.10.31 787 3 797 801 765 59,911
2014.10.30 784 3 798 798 762 16,870
2014.10.29 787 22 765 797 756 39,469
2014.10.28 765 10 800 800 756 50,955
2014.10.27 775 30 804 828 774 40,212
2014.10.24 805 25 805 836 785 104,853
2014.10.23 830 44 789 843 789 161,542
2014.10.22 786 38 743 803 741 62,720
2014.10.21 748 14 767 767 735 178,274
2014.10.20 762 7 770 790 753 164,577
2014.10.17 769 7 780 783 755 251,330
2014.10.16 776 18 795 812 760 178,904
2014.10.15 794 9 801 820 780 151,446
2014.10.13 815 38 878 878 791 116,258
2014.10.10 853 10 844 883 802 106,978
2014.10.08 843 2 845 928 817 100,993
2014.10.07 845 6 831 858 826 69,155
2014.10.06 851 13 846 862 834 105,711
2014.10.02 864 4 845 868 814 152,739
2014.10.01 860 47 904 918 778 425,968
2014.09.30 907 27 881 947 877 275,078
2014.09.29 880 32 940 940 872 165,931
2014.09.26 912 28 940 940 894 148,331
2014.09.25 940 8 958 974 940 435,040
2014.09.24 932 54 881 979 864 693,909
2014.09.23 878 50 832 878 802 395,702
2014.09.22 828 38 866 873 811 204,380
2014.09.19 866 31 840 877 825 392,749
2014.09.18 835 55 783 886 783 655,379
2014.09.17 780 14 791 810 775 187,626
2014.09.16 794 0 794 805 781 130,769
2014.09.15 794 19 812 819 778 198,411
2014.09.12 813 14 812 813 778 248,768
2014.09.11 799 13 845 845 799 126,184
2014.09.05 812 29 777 824 775 286,431
2014.09.04 783 3 807 807 777 306,839
2014.09.03 780 4 784 808 762 535,195
2014.09.02 784 39 803 824 769 724,510
2014.09.01 823 66 879 880 767 1,119,710
2014.08.29 889 83 819 924 801 4,318,166
2014.08.28 806 4 802 807 799 327,923
2014.08.27 802 15 787 809 786 547,730
2014.08.26 787 36 752 795 747 609,071
2014.08.25 751 45 796 797 750 710,867
2014.08.22 796 2 790 803 784 809,623
2014.08.21 798 87 812 814 792 3,407,262
2014.08.20 885 155 885 885 885 343,779
2014.08.19 1,040 0 1,045 1,075 1,000 71,544
2014.08.18 1,040 10 1,050 1,145 1,040 66,289
2014.08.14 1,050 10 1,100 1,135 1,025 37,820
2014.08.13 1,060 15 1,045 1,080 1,045 64,076
2014.08.12 1,045 35 1,070 1,070 999 200,438
2014.08.11 1,080 5 1,085 1,180 1,070 81,221
2014.08.08 1,085 20 1,090 1,195 1,070 358,018
2014.08.07 1,105 35 1,150 1,150 1,095 127,476
2014.08.06 1,140 105 1,035 1,190 1,030 337,642
2014.08.05 1,035 70 1,035 1,125 1,030 91,729
2014.08.04 1,105 20 1,050 1,115 1,050 32,575
2014.08.01 1,085 10 1,100 1,100 1,035 31,803
2014.07.31 1,075 20 1,055 1,075 1,015 44,736
2014.07.30 1,055 10 1,070 1,075 996 163,630
2014.07.29 1,065 40 1,135 1,150 1,050 125,856
2014.07.28 1,105 105 1,015 1,150 1,000 390,759
2014.07.25 1,000 39 941 1,000 903 55,586
2014.07.24 961 3 984 984 902 65,546
2014.07.23 964 2 970 977 950 35,853
2014.07.22 962 11 973 996 943 42,379
2014.07.21 973 16 1,030 1,030 972 39,501
2014.07.18 989 16 1,000 1,000 947 65,412
2014.07.17 1,005 0 1,010 1,010 990 40,464
2014.07.16 1,005 10 1,000 1,030 990 80,302
2014.07.15 995 45 1,010 1,035 990 116,905
2014.07.14 1,040 5 1,045 1,065 1,025 40,498
2014.07.11 1,045 20 1,075 1,080 1,040 37,770
2014.07.10 1,065 20 1,080 1,100 1,050 49,469
2014.07.09 1,085 15 1,125 1,140 1,080 26,786
2014.07.08 1,100 5 1,120 1,120 1,075 10,068
2014.07.07 1,095 10 1,090 1,110 1,065 20,181
2014.07.04 1,085 20 1,090 1,110 1,070 9,631
2014.07.03 1,065 50 1,115 1,115 1,065 24,303
2014.07.02 1,115 20 1,145 1,155 1,095 30,170
2014.07.01 1,135 5 1,130 1,170 1,095 23,731
2014.06.30 1,130 30 1,100 1,165 1,070 39,037
2014.06.27 1,100 40 1,085 1,105 1,050 10,660
2014.06.26 1,060 45 1,135 1,135 1,055 38,927
2014.06.25 1,105 20 1,115 1,115 1,060 23,868
2014.06.24 1,085 0 1,070 1,105 1,055 15,754
2014.06.23 1,085 15 1,090 1,130 1,065 22,567
2014.06.20 1,070 60 1,140 1,140 1,060 70,484
2014.06.19 1,130 20 1,180 1,180 1,110 25,110
2014.06.18 1,150 40 1,155 1,155 1,090 35,747
2014.06.17 1,110 40 1,095 1,145 1,060 90,664
2014.06.16 1,070 95 1,165 1,165 1,050 143,198
2014.06.13 1,165 10 1,190 1,195 1,140 73,044
2014.06.12 1,175 5 1,190 1,205 1,145 92,107
2014.06.11 1,170 10 1,165 1,220 1,135 79,294
2014.06.10 1,160 15 1,165 1,165 1,130 27,223
2014.06.09 1,145 15 1,175 1,175 1,125 62,502
2014.06.05 1,155 5 1,175 1,180 1,140 48,105
2014.06.03 1,160 0 1,155 1,190 1,135 79,484
2014.06.02 1,160 5 1,155 1,170 1,115 52,519
2014.05.30 1,160 35 1,150 1,170 1,040 262,135
2014.05.29 1,195 45 1,255 1,280 1,185 149,159
2014.05.28 1,240 30 1,270 1,275 1,190 61,431
2014.05.27 1,270 80 1,350 1,350 1,255 69,114
2014.05.26 1,350 10 1,360 1,360 1,300 85,608
2014.05.23 1,360 10 1,370 1,370 1,305 62,989
2014.05.22 1,350 20 1,385 1,390 1,300 200,877
2014.05.21 1,330 110 1,225 1,340 1,225 277,900
2014.05.20 1,220 10 1,215 1,240 1,205 45,675
2014.05.19 1,210 5 1,215 1,240 1,200 90,514
2014.05.16 1,215 5 1,205 1,240 1,200 70,881
2014.05.15 1,210 0 1,225 1,265 1,175 78,892
2014.05.14 1,210 35 1,255 1,265 1,185 63,285
2014.05.13 1,245 10 1,230 1,260 1,225 108,625
2014.05.12 1,235 10 1,260 1,260 1,210 63,978
2014.05.09 1,225 50 1,165 1,230 1,150 118,613
2014.05.08 1,175 5 1,180 1,190 1,125 125,751
2014.05.07 1,170 65 1,125 1,220 1,120 236,662
2014.05.02 1,105 35 1,085 1,150 1,055 208,887
2014.04.30 1,070 25 1,040 1,075 1,020 145,685
2014.04.29 1,045 5 1,050 1,055 1,000 85,324
2014.04.28 1,050 5 1,055 1,055 1,025 75,693
2014.04.25 1,055 10 1,030 1,065 1,005 214,147
2014.04.24 1,045 5 1,040 1,065 989 255,963
2014.04.23 1,040 120 1,035 1,095 1,035 844,260
2014.04.22 1,160 45 1,195 1,220 1,135 32,727
2014.04.21 1,205 40 1,160 1,215 1,135 80,039
2014.04.18 1,165 60 1,110 1,175 1,110 18,553
2014.04.17 1,105 70 1,195 1,195 1,105 74,215
2014.04.16 1,205 35 1,230 1,250 1,180 59,777
2014.04.15 1,250 0 1,260 1,260 1,220 19,565
2014.04.14 1,250 10 1,230 1,270 1,230 60,222
2014.04.11 1,240 15 1,255 1,290 1,195 52,989
2014.04.10 1,270 40 1,270 1,350 1,230 61,096
2014.04.09 1,230 45 1,190 1,250 1,175 73,652
2014.04.08 1,185 10 1,170 1,210 1,170 42,066
2014.04.07 1,175 45 1,190 1,195 1,165 107,295
2014.04.04 1,220 35 1,250 1,260 1,200 62,608
2014.04.03 1,255 10 1,265 1,320 1,215 70,525
2014.04.02 1,265 120 1,160 1,290 1,130 142,257
2014.04.01 1,145 30 1,145 1,150 1,120 37,506
2014.03.31 1,115 45 1,140 1,180 1,115 88,335
2014.03.28 1,160 40 1,145 1,165 1,135 37,791
2014.03.27 1,120 20 1,120 1,160 1,120 49,093
2014.03.26 1,140 80 1,060 1,160 1,060 114,293
2014.03.25 1,060 45 1,030 1,090 1,020 88,707
2014.03.24 1,015 32 995 1,015 972 76,451
2014.03.21 983 3 979 986 968 57,817
2014.03.20 980 9 964 980 921 124,132
2014.03.19 989 4 1,010 1,010 966 77,546
2014.03.18 993 4 986 1,035 959 71,548
2014.03.17 989 31 1,040 1,040 960 77,010
2014.03.14 1,020 30 1,060 1,060 1,000 81,884
2014.03.13 1,050 30 1,085 1,085 1,040 163,428
2014.03.12 1,080 30 1,075 1,120 1,050 44,000
2014.03.11 1,110 40 1,070 1,115 1,045 77,827
2014.03.10 1,070 55 1,160 1,160 1,060 43,796
2014.03.07 1,125 15 1,110 1,145 1,075 43,982
2014.03.06 1,110 15 1,135 1,145 1,060 82,638
2014.03.05 1,125 25 1,175 1,175 1,115 77,658
2014.03.04 1,150 80 1,220 1,245 1,150 118,232
2014.03.03 1,230 45 1,185 1,230 1,165 78,774
2014.02.28 1,185 25 1,170 1,240 1,130 118,128
2014.02.27 1,160 10 1,170 1,210 1,110 82,897
2014.02.26 1,170 10 1,180 1,230 1,150 95,308
2014.02.25 1,180 15 1,170 1,220 1,135 56,183
2014.02.24 1,165 40 1,115 1,205 1,080 118,420
2014.02.21 1,125 65 1,075 1,200 1,070 309,719
2014.02.19 1,030 20 1,015 1,055 998 30,004
2014.02.18 1,010 40 1,070 1,075 990 78,046
2014.02.17 1,050 20 1,095 1,095 1,050 53,672
2014.02.14 1,070 15 1,020 1,095 1,000 141,133
2014.02.12 1,015 25 1,050 1,055 994 131,567
2014.02.11 1,040 51 1,010 1,120 1,005 535,859
2014.02.10 989 129 866 989 855 586,222
2014.02.07 860 150 1,000 1,030 860 1,167,314
2014.02.06 1,010 175 1,185 1,185 1,010 390,338
2014.02.05 1,185 10 1,190 1,190 1,120 24,007
2014.02.04 1,175 25 1,200 1,200 1,150 38,747
2014.02.03 1,200 10 1,220 1,235 1,175 32,404
2014.01.29 1,210 15 1,195 1,240 1,195 35,333
2014.01.28 1,195 45 1,240 1,260 1,185 54,400
2014.01.27 1,240 85 1,300 1,300 1,225 93,970
2014.01.24 1,325 15 1,350 1,350 1,300 34,448
2014.01.23 1,340 35 1,330 1,340 1,275 63,279
2014.01.22 1,305 15 1,295 1,330 1,250 47,260
2014.01.21 1,290 15 1,340 1,340 1,235 32,528
2014.01.20 1,275 15 1,295 1,320 1,210 25,738
2014.01.17 1,290 10 1,275 1,295 1,260 17,325
2014.01.16 1,280 10 1,285 1,305 1,270 6,726
2014.01.15 1,270 35 1,305 1,330 1,250 45,674
2014.01.14 1,305 25 1,280 1,310 1,255 53,267
2014.01.13 1,280 20 1,305 1,305 1,255 14,413
2014.01.10 1,300 10 1,320 1,320 1,260 19,362
2014.01.09 1,310 10 1,325 1,330 1,270 26,864
2014.01.08 1,300 0 1,305 1,330 1,250 47,826
2014.01.07 1,300 20 1,275 1,300 1,250 12,998
2014.01.06 1,280 35 1,255 1,290 1,235 42,049
2014.01.03 1,245 0 1,225 1,270 1,225 45,131
2014.01.02 1,245 5 1,220 1,275 1,220 36,376
2013.12.30 1,240 40 1,215 1,260 1,200 53,019
2013.12.27 1,200 0 1,215 1,215 1,180 45,153
2013.12.26 1,200 60 1,140 1,205 1,100 77,944
2013.12.24 1,140 15 1,145 1,155 1,105 111,084
2013.12.23 1,155 60 1,180 1,215 1,130 80,381
2013.12.20 1,215 20 1,215 1,240 1,175 48,969
2013.12.19 1,235 30 1,270 1,275 1,200 94,270
2013.12.18 1,265 15 1,250 1,280 1,235 69,467
2013.12.17 1,250 25 1,275 1,290 1,250 39,118
2013.12.16 1,275 45 1,320 1,340 1,260 57,566
2013.12.13 1,320 55 1,375 1,400 1,265 90,046
2013.12.12 1,375 60 1,450 1,470 1,320 281,123
2013.12.11 1,435 185 1,250 1,435 1,250 365,422
2013.12.10 1,250 10 1,240 1,275 1,215 40,380
2013.12.09 1,260 20 1,280 1,280 1,235 31,641
2013.12.06 1,280 0 1,270 1,300 1,240 23,624
2013.12.05 1,280 30 1,275 1,280 1,240 20,176
2013.12.04 1,250 40 1,270 1,325 1,250 31,149
2013.12.03 1,290 5 1,310 1,310 1,255 23,752
2013.12.02 1,285 5 1,275 1,325 1,250 70,673
2013.11.29 1,280 5 1,290 1,320 1,250 32,197
2013.11.28 1,285 5 1,300 1,300 1,260 20,676
2013.11.27 1,280 20 1,270 1,300 1,260 17,161
2013.11.26 1,260 10 1,250 1,280 1,240 51,250
2013.11.25 1,250 10 1,290 1,315 1,245 21,143
2013.11.22 1,260 15 1,285 1,310 1,245 55,441
2013.11.21 1,275 35 1,305 1,305 1,250 20,991
2013.11.20 1,310 0 1,325 1,325 1,275 40,895
2013.11.19 1,310 15 1,310 1,365 1,270 75,211
2013.11.18 1,325 60 1,400 1,400 1,305 60,076
2013.11.15 1,385 20 1,405 1,430 1,370 16,705
2013.11.14 1,405 35 1,370 1,450 1,345 63,970
2013.11.13 1,370 0 1,410 1,410 1,300 64,402
2013.11.12 1,370 10 1,385 1,410 1,355 18,261
2013.11.11 1,380 105 1,495 1,495 1,350 50,506
2013.11.08 1,485 30 1,530 1,530 1,480 27,006
2013.11.07 1,515 20 1,565 1,580 1,485 61,074
2013.11.06 1,535 0 1,550 1,570 1,510 63,554
2013.11.05 1,535 5 1,560 1,650 1,495 133,732
2013.11.04 1,530 70 1,460 1,560 1,460 102,025
2013.11.01 1,460 40 1,385 1,495 1,385 74,495
2013.10.31 1,420 20 1,425 1,445 1,390 48,399
2013.10.30 1,400 10 1,425 1,430 1,390 39,027
2013.10.29 1,410 0 1,440 1,440 1,400 48,429
2013.10.28 1,410 10 1,415 1,430 1,395 56,891
2013.10.25 1,400 10 1,410 1,425 1,385 33,376
2013.10.24 1,410 5 1,415 1,435 1,380 44,395
2013.10.23 1,415 5 1,435 1,445 1,375 61,411
2013.10.22 1,420 10 1,450 1,450 1,390 47,010
2013.10.21 1,430 5 1,435 1,460 1,410 30,448
2013.10.18 1,425 10 1,425 1,455 1,400 40,070
2013.10.17 1,415 0 1,410 1,430 1,395 28,672
2013.10.16 1,415 30 1,430 1,460 1,375 63,097
2013.10.15 1,445 5 1,430 1,470 1,415 55,014
2013.10.14 1,450 60 1,380 1,465 1,380 79,163
2013.10.11 1,390 10 1,395 1,425 1,350 78,791
2013.10.10 1,400 25 1,405 1,415 1,375 29,048
2013.10.08 1,375 10 1,385 1,420 1,350 64,355
2013.10.07 1,385 5 1,355 1,410 1,355 21,669
2013.10.04 1,380 40 1,370 1,415 1,330 43,123
2013.10.02 1,340 10 1,330 1,365 1,320 51,739
2013.10.01 1,350 70 1,380 1,425 1,330 67,143
2013.09.30 1,420 20 1,470 1,470 1,400 48,450
2013.09.27 1,440 5 1,435 1,475 1,405 85,735
2013.09.26 1,445 10 1,475 1,475 1,400 117,071
2013.09.25 1,435 40 1,415 1,570 1,385 302,219
2013.09.24 1,395 15 1,380 1,405 1,375 39,563
2013.09.23 1,380 30 1,410 1,435 1,380 35,738
2013.09.17 1,410 5 1,405 1,425 1,345 78,253
2013.09.16 1,405 50 1,465 1,465 1,395 140,724
2013.09.13 1,455 10 1,465 1,470 1,405 106,101
2013.09.12 1,465 40 1,515 1,580 1,415 252,014
2013.09.11 1,505 75 1,580 1,625 1,480 242,132
2013.09.10 1,580 90 1,520 1,605 1,495 356,562
2013.09.09 1,490 60 1,560 1,630 1,450 290,915
2013.09.06 1,550 10 1,555 1,635 1,525 545,827
2013.09.05 1,560 10 1,565 1,665 1,530 841,276
2013.09.04 1,550 50 1,580 1,690 1,500 1,472,423
2013.09.03 1,500 195 1,305 1,500 1,270 366,875
2013.09.02 1,305 35 1,320 1,325 1,285 92,113
2013.08.30 1,270 0 1,295 1,300 1,250 44,807
2013.08.29 1,270 0 1,270 1,300 1,260 50,458
2013.08.28 1,270 15 1,260 1,310 1,235 86,039
2013.08.27 1,285 45 1,315 1,380 1,285 206,057
2013.08.26 1,330 5 1,335 1,380 1,295 178,210
2013.08.23 1,335 50 1,270 1,345 1,270 78,748
2013.08.22 1,285 75 1,385 1,385 1,265 60,599
2013.08.21 1,360 35 1,315 1,385 1,260 146,353
2013.08.20 1,325 25 1,350 1,375 1,290 73,589
2013.08.19 1,350 50 1,335 1,350 1,295 63,823
2013.08.16 1,300 35 1,275 1,360 1,260 172,527
2013.08.14 1,265 15 1,260 1,275 1,235 54,513
2013.08.13 1,250 0 1,260 1,260 1,220 43,559
2013.08.12 1,250 40 1,295 1,295 1,210 169,001
2013.08.09 1,290 15 1,270 1,290 1,260 57,548
2013.08.08 1,275 5 1,270 1,295 1,260 70,699
2013.08.07 1,270 45 1,310 1,310 1,265 92,652
2013.08.06 1,315 20 1,340 1,340 1,275 56,340
2013.08.05 1,335 35 1,305 1,350 1,295 75,193
2013.08.02 1,300 35 1,350 1,350 1,300 37,320
2013.08.01 1,335 45 1,355 1,380 1,320 49,478
2013.07.31 1,380 0 1,380 1,420 1,350 36,304
2013.07.30 1,380 40 1,340 1,400 1,315 82,714
2013.07.29 1,340 10 1,360 1,365 1,310 45,582
2013.07.26 1,350 10 1,370 1,370 1,315 40,836
2013.07.25 1,340 50 1,425 1,425 1,335 65,769
2013.07.24 1,390 10 1,410 1,425 1,380 41,641
2013.07.23 1,400 15 1,420 1,435 1,365 106,106
2013.07.22 1,415 35 1,440 1,440 1,400 67,435
2013.07.19 1,450 65 1,510 1,525 1,450 142,796
2013.07.18 1,515 40 1,470 1,515 1,450 127,770
2013.07.17 1,475 45 1,420 1,510 1,400 237,179
2013.07.16 1,430 0 1,420 1,445 1,385 67,234
2013.07.15 1,430 50 1,480 1,515 1,420 75,578
2013.07.12 1,480 10 1,460 1,520 1,430 108,696
2013.07.11 1,470 70 1,405 1,475 1,395 116,130
2013.07.10 1,400 35 1,465 1,470 1,385 203,035
2013.07.09 1,435 15 1,440 1,460 1,355 210,266
2013.07.08 1,420 125 1,520 1,555 1,410 225,182
2013.07.05 1,545 15 1,555 1,575 1,470 298,515
2013.07.04 1,560 10 1,625 1,685 1,525 1,181,944
2013.07.03 1,550 200 1,370 1,550 1,370 690,817
2013.07.02 1,350 50 1,290 1,395 1,280 713,613
2013.07.01 1,300 15 1,295 1,320 1,280 102,420
2013.06.28 1,315 35 1,300 1,450 1,285 339,953
2013.06.27 1,280 40 1,255 1,315 1,215 215,795
2013.06.26 1,240 0 1,290 1,290 1,220 67,577
2013.06.25 1,240 30 1,285 1,290 1,210 64,423
2013.06.24 1,270 30 1,250 1,420 1,220 132,979
2013.06.21 1,240 55 1,240 1,285 1,215 87,005
2013.06.20 1,295 25 1,320 1,340 1,250 118,275
2013.06.19 1,320 25 1,365 1,375 1,295 64,284
2013.06.18 1,345 5 1,380 1,400 1,345 52,960
2013.06.17 1,350 50 1,400 1,400 1,305 97,329
2013.06.14 1,400 30 1,425 1,430 1,340 53,342
2013.06.13 1,370 25 1,365 1,420 1,350 42,858
2013.06.12 1,345 45 1,395 1,415 1,320 44,130
2013.06.11 1,390 25 1,390 1,400 1,290 207,880
2013.06.10 1,415 0 1,370 1,455 1,355 116,418
2013.06.07 1,415 110 1,490 1,645 1,370 260,582
2013.06.05 1,525 15 1,560 1,640 1,505 108,738
2013.06.04 1,540 260 1,830 1,830 1,540 217,896
2013.06.03 1,800 45 1,885 1,885 1,720 93,268
2013.05.31 1,845 5 1,850 1,970 1,825 124,780
2013.05.30 1,850 0 1,850 1,890 1,840 36,808
2013.05.29 1,850 25 1,900 1,900 1,835 57,036
2013.05.28 1,875 20 1,850 1,910 1,825 113,511
2013.05.27 1,855 165 1,715 1,890 1,695 363,925
2013.05.24 1,690 25 1,730 1,735 1,650 46,215
2013.05.23 1,715 55 1,690 1,740 1,665 127,466
2013.05.22 1,660 0 1,675 1,745 1,635 300,190
2013.05.21 1,660 290 1,950 2,020 1,660 584,479
2013.05.20 1,950 25 1,980 2,015 1,885 79,647
2013.05.16 1,975 45 2,085 2,085 1,975 100,059
2013.05.15 2,020 10 2,010 2,090 1,955 115,555
2013.05.14 2,010 30 1,950 2,020 1,950 55,026
2013.05.13 1,980 140 2,095 2,150 1,950 196,281
2013.05.10 2,120 50 2,170 2,200 2,070 106,927
2013.05.09 2,170 125 2,245 2,305 2,090 297,166
2013.05.08 2,295 35 2,250 2,365 2,250 190,131
2013.05.07 2,260 130 2,130 2,340 2,130 438,921
2013.05.06 2,130 15 2,120 2,195 2,090 252,569
2013.05.03 2,145 165 2,000 2,275 2,000 1,047,274
2013.05.02 1,980 90 1,925 1,980 1,835 100,918
2013.04.30 1,890 50 1,990 1,990 1,845 130,535
2013.04.29 1,940 10 1,930 2,000 1,890 117,126
2013.04.26 1,930 55 1,855 2,005 1,855 312,959
2013.04.25 1,875 25 1,900 1,975 1,845 169,832
2013.04.24 1,900 150 1,805 1,960 1,735 398,464
2013.04.23 1,750 50 1,720 1,755 1,645 171,609
2013.04.22 1,700 60 1,670 1,885 1,610 630,772
2013.04.19 1,640 40 1,690 1,705 1,630 67,916
2013.04.18 1,680 25 1,675 1,710 1,650 132,792
2013.04.17 1,705 55 1,765 1,800 1,680 173,815
2013.04.16 1,760 40 1,700 1,760 1,650 215,767
2013.04.15 1,720 50 1,655 1,750 1,620 238,035
2013.04.12 1,670 155 1,825 1,825 1,670 400,016
2013.04.11 1,825 25 1,790 1,840 1,745 717,341
2013.04.10 1,800 75 1,735 1,935 1,665 2,609,461
2013.04.09 1,725 225 1,525 1,725 1,515 626,899
2013.04.08 1,500 30 1,460 1,500 1,420 248,755
2013.04.05 1,470 75 1,580 1,585 1,425 468,916
2013.04.04 1,545 145 1,490 1,610 1,410 2,133,735
2013.04.03 1,400 180 1,220 1,400 1,220 339,888
2013.04.02 1,220 0 1,220 1,230 1,195 116,098
2013.04.01 1,220 5 1,235 1,250 1,210 69,670
2013.03.29 1,225 15 1,240 1,245 1,210 21,442
2013.03.27 1,225 15 1,205 1,245 1,205 29,536
2013.03.26 1,240 10 1,270 1,270 1,225 19,420
2013.03.25 1,250 10 1,220 1,275 1,220 64,669
2013.03.22 1,240 10 1,260 1,260 1,215 18,075
2013.03.21 1,230 20 1,215 1,240 1,210 35,994
2013.03.20 1,210 0 1,235 1,240 1,190 68,863
2013.03.19 1,210 5 1,205 1,235 1,190 53,543
2013.03.18 1,215 15 1,220 1,270 1,210 59,993
2013.03.15 1,230 0 1,255 1,275 1,215 50,053
2013.03.14 1,230 25 1,230 1,265 1,205 71,487
2013.03.13 1,205 10 1,190 1,235 1,170 154,397
2013.03.12 1,195 75 1,255 1,270 1,180 144,018
2013.03.11 1,270 5 1,295 1,300 1,235 45,511
2013.03.08 1,275 55 1,250 1,295 1,240 90,434
2013.03.07 1,220 125 1,350 1,355 1,220 129,459
2013.03.06 1,345 40 1,395 1,395 1,320 81,110
2013.03.05 1,385 0 1,380 1,395 1,375 51,660
2013.03.04 1,385 15 1,390 1,390 1,365 43,163
2013.02.28 1,370 20 1,365 1,415 1,365 44,489
2013.02.27 1,390 25 1,375 1,400 1,360 31,413
2013.02.26 1,365 5 1,380 1,395 1,350 50,830
2013.02.25 1,370 5 1,400 1,415 1,340 77,229
2013.02.22 1,365 50 1,425 1,425 1,365 128,458
2013.02.21 1,415 40 1,520 1,525 1,415 141,283
2013.02.20 1,455 40 1,425 1,455 1,395 122,689
2013.02.19 1,415 30 1,460 1,460 1,410 31,015
2013.02.18 1,445 0 1,460 1,470 1,415 37,313
2013.02.15 1,445 25 1,465 1,470 1,425 75,485
2013.02.14 1,420 10 1,440 1,445 1,395 56,620
2013.02.13 1,430 30 1,385 1,440 1,345 147,576
2013.02.12 1,400 105 1,520 1,550 1,400 223,023
2013.02.08 1,505 30 1,510 1,585 1,485 128,776
2013.02.07 1,475 15 1,455 1,515 1,440 118,415
2013.02.06 1,490 65 1,430 1,535 1,405 151,372
2013.02.05 1,425 25 1,400 1,470 1,325 115,317
2013.02.04 1,400 5 1,415 1,425 1,380 54,300
2013.02.01 1,395 20 1,385 1,490 1,385 117,680
2013.01.31 1,375 45 1,400 1,440 1,370 143,282
2013.01.30 1,420 10 1,440 1,610 1,400 633,580
2013.01.29 1,410 5 1,425 1,445 1,380 75,810
2013.01.28 1,415 20 1,430 1,460 1,390 85,756
2013.01.25 1,435 55 1,465 1,485 1,370 311,073
2013.01.24 1,490 50 1,560 1,645 1,450 878,887
2013.01.23 1,540 200 1,335 1,540 1,335 1,024,091
2013.01.22 1,340 10 1,350 1,355 1,315 39,353
2013.01.21 1,350 35 1,310 1,350 1,305 63,765
2013.01.18 1,315 25 1,290 1,365 1,290 56,165
2013.01.17 1,290 10 1,280 1,310 1,275 38,152
2013.01.16 1,280 60 1,360 1,360 1,280 88,969
2013.01.15 1,340 0 1,430 1,440 1,340 169,641
2013.01.14 1,340 20 1,320 1,340 1,280 79,950
2013.01.11 1,320 0 1,320 1,355 1,300 68,578
2013.01.10 1,320 0 1,330 1,335 1,300 79,606
2013.01.09 1,320 5 1,325 1,330 1,290 87,274
2013.01.08 1,315 25 1,275 1,320 1,275 61,422
2013.01.07 1,290 40 1,330 1,330 1,290 101,334
2013.01.04 1,330 5 1,340 1,340 1,290 100,492
2013.01.03 1,325 30 1,335 1,335 1,240 237,158
2013.01.02 1,295 85 1,410 1,410 1,295 171,607
2012.12.28 1,380 55 1,445 1,445 1,360 79,358
2012.12.27 1,435 55 1,380 1,435 1,350 63,239
2012.12.26 1,380 15 1,375 1,460 1,350 51,590
2012.12.24 1,365 55 1,405 1,440 1,350 110,318
2012.12.21 1,420 60 1,375 1,545 1,335 274,604
2012.12.20 1,360 0 1,380 1,380 1,320 38,569
2012.12.18 1,360 95 1,470 1,470 1,340 103,729
2012.12.17 1,455 5 1,495 1,495 1,440 49,276
2012.12.14 1,460 10 1,480 1,530 1,440 44,925
2012.12.13 1,470 5 1,465 1,540 1,455 151,800
2012.12.12 1,465 80 1,385 1,480 1,385 108,339
2012.12.11 1,385 95 1,480 1,490 1,340 146,229
2012.12.10 1,480 0 1,515 1,515 1,425 120,317
2012.12.07 1,480 90 1,360 1,490 1,320 234,251
2012.12.06 1,390 100 1,410 1,525 1,330 348,122
2012.12.05 1,490 180 1,680 1,680 1,445 338,083
2012.12.04 1,670 10 1,670 1,700 1,610 479,615
2012.12.03 1,680 195 1,485 1,690 1,455 817,577
2012.11.30 1,485 170 1,335 1,510 1,330 893,309
2012.11.29 1,315 70 1,255 1,350 1,230 124,867
2012.11.28 1,245 35 1,300 1,310 1,230 68,660
2012.11.27 1,280 55 1,320 1,370 1,265 99,004
2012.11.26 1,335 95 1,240 1,390 1,230 247,541
2012.11.23 1,240 10 1,230 1,285 1,230 49,290
2012.11.22 1,250 20 1,270 1,270 1,205 72,382
2012.11.21 1,270 10 1,270 1,270 1,200 65,868
2012.11.20 1,260 20 1,270 1,280 1,240 52,250
2012.11.19 1,280 20 1,325 1,325 1,265 33,033
2012.11.16 1,300 35 1,335 1,335 1,275 25,638
2012.11.15 1,335 5 1,350 1,360 1,265 71,766
2012.11.14 1,340 5 1,350 1,390 1,255 86,630
2012.11.13 1,335 60 1,400 1,410 1,305 80,085
2012.11.12 1,395 25 1,400 1,445 1,380 127,916
2012.11.09 1,370 30 1,380 1,410 1,340 144,956
2012.11.08 1,340 85 1,230 1,435 1,200 269,168
2012.11.07 1,255 25 1,320 1,320 1,225 56,794
2012.11.06 1,280 5 1,290 1,300 1,230 56,178
2012.11.05 1,275 30 1,315 1,320 1,250 61,210
2012.11.02 1,305 10 1,315 1,355 1,285 85,916
2012.11.01 1,315 0 1,315 1,315 1,250 54,020
2012.10.31 1,315 30 1,300 1,330 1,270 37,538
2012.10.30 1,285 15 1,260 1,310 1,230 29,029
2012.10.29 1,270 35 1,325 1,370 1,270 115,617
2012.10.26 1,305 25 1,340 1,365 1,280 92,573
2012.10.25 1,330 5 1,370 1,370 1,300 61,727
2012.10.24 1,325 65 1,260 1,360 1,240 98,414
2012.10.23 1,260 55 1,330 1,330 1,235 159,489
2012.10.22 1,315 35 1,290 1,335 1,265 65,323
2012.10.19 1,280 5 1,275 1,315 1,200 93,226
2012.10.18 1,275 5 1,275 1,300 1,200 132,010
2012.10.17 1,280 55 1,350 1,350 1,260 156,491
2012.10.16 1,335 15 1,295 1,335 1,250 90,831
2012.10.15 1,320 35 1,345 1,365 1,270 126,981
2012.10.12 1,355 15 1,355 1,380 1,300 57,960
2012.10.11 1,340 30 1,320 1,390 1,310 91,340
2012.10.10 1,310 65 1,395 1,405 1,310 88,411
2012.10.09 1,375 0 1,370 1,410 1,355 59,876
2012.10.08 1,375 25 1,330 1,390 1,320 83,533
2012.10.05 1,350 50 1,320 1,375 1,310 82,850
2012.10.04 1,300 120 1,430 1,430 1,300 136,749
2012.10.02 1,420 10 1,435 1,480 1,370 205,513
2012.09.28 1,410 20 1,375 1,460 1,355 126,850
2012.09.27 1,390 70 1,490 1,490 1,350 243,059
2012.09.26 1,460 190 1,270 1,460 1,250 513,800
2012.09.25 1,270 0 1,275 1,300 1,245 260,132
2012.09.24 1,270 25 1,245 1,310 1,225 185,759
2012.09.21 1,245 85 1,330 1,360 1,245 234,380
2012.09.20 1,330 10 1,365 1,385 1,325 95,424
2012.09.19 1,340 10 1,370 1,380 1,295 194,823
2012.09.18 1,350 60 1,440 1,440 1,340 268,177
2012.09.17 1,410 30 1,440 1,480 1,410 212,850
2012.09.14 1,440 0 1,480 1,490 1,400 154,276
2012.09.13 1,440 5 1,450 1,495 1,385 209,211
2012.09.12 1,445 120 1,575 1,575 1,430 284,187
2012.09.11 1,565 10 1,615 1,615 1,525 104,469
2012.09.10 1,575 20 1,590 1,625 1,565 150,149
2012.09.07 1,555 130 1,450 1,615 1,435 244,328
2012.09.06 1,425 50 1,395 1,470 1,380 115,454
2012.09.05 1,375 5 1,370 1,400 1,325 42,708
2012.09.04 1,370 50 1,460 1,470 1,305 157,385
2012.09.03 1,420 5 1,445 1,540 1,420 99,043
2012.08.31 1,415 110 1,555 1,595 1,415 138,100
2012.08.30 1,525 0 1,660 1,670 1,500 322,414
2012.08.29 1,525 195 1,330 1,525 1,310 236,265
2012.08.28 1,330 135 1,460 1,460 1,250 551,069
2012.08.27 1,465 55 1,520 1,530 1,420 122,395
2012.08.24 1,520 25 1,505 1,540 1,445 149,588
2012.08.23 1,545 5 1,570 1,580 1,490 142,438
2012.08.22 1,550 55 1,620 1,620 1,550 87,536
2012.08.21 1,605 5 1,590 1,625 1,500 167,904
2012.08.20 1,600 90 1,680 1,710 1,560 226,925
2012.08.17 1,690 5 1,705 1,715 1,665 66,902
2012.08.16 1,695 5 1,685 1,710 1,685 63,464
2012.08.14 1,690 10 1,715 1,715 1,670 93,153
2012.08.13 1,700 10 1,690 1,720 1,675 79,824
2012.08.10 1,690 15 1,725 1,725 1,670 50,334
2012.08.09 1,705 15 1,750 1,750 1,680 60,020
2012.08.08 1,720 20 1,740 1,770 1,700 65,664
2012.08.07 1,740 40 1,700 1,770 1,670 71,647
2012.08.06 1,700 10 1,700 1,720 1,665 49,090
2012.08.03 1,690 0 1,715 1,715 1,665 39,484
2012.08.02 1,690 30 1,750 1,750 1,650 74,176
2012.08.01 1,720 10 1,730 1,745 1,695 32,447
2012.07.31 1,730 30 1,730 1,745 1,655 103,543
2012.07.30 1,700 25 1,720 1,730 1,695 39,145
2012.07.27 1,725 0 1,750 1,750 1,690 83,148
2012.07.26 1,725 45 1,775 1,780 1,650 70,624
2012.07.25 1,770 50 1,700 1,800 1,590 281,110
2012.07.24 1,720 15 1,690 1,795 1,645 219,505
2012.07.23 1,735 130 1,825 1,865 1,610 418,347
2012.07.20 1,865 95 1,970 1,990 1,790 240,712
2012.07.19 1,960 25 1,990 2,030 1,890 144,942
2012.07.18 1,985 90 2,110 2,115 1,975 204,471
2012.07.17 2,075 40 2,050 2,115 2,040 159,850
2012.07.16 2,035 85 1,905 2,125 1,870 325,689
2012.07.13 1,950 5 2,045 2,045 1,770 232,091
2012.07.12 1,945 180 1,790 2,020 1,710 753,902
2012.07.11 1,765 310 2,075 2,075 1,765 634,183
2012.07.10 2,075 5 2,110 2,140 2,035 157,448
2012.07.09 2,080 35 2,140 2,140 2,045 124,399
2012.07.06 2,115 10 2,125 2,170 2,000 494,571
2012.07.05 2,125 45 2,055 2,160 2,030 240,670
2012.07.04 2,080 90 2,170 2,205 2,080 279,922
2012.07.03 2,170 15 2,185 2,260 2,120 382,267
2012.07.02 2,155 10 2,165 2,200 2,080 310,698
2012.06.29 2,145 155 2,245 2,295 2,145 699,645
2012.06.28 2,300 100 2,450 2,550 2,260 734,203
2012.06.27 2,400 115 2,280 2,455 2,240 452,977
2012.06.26 2,285 115 2,345 2,475 2,285 526,222
2012.06.25 2,400 0 2,480 2,480 2,350 327,939
2012.06.22 2,400 145 2,180 2,425 2,170 213,428
2012.06.21 2,255 25 2,290 2,360 2,230 160,480
2012.06.20 2,280 15 2,280 2,400 2,225 224,444
2012.06.19 2,265 120 2,400 2,445 2,250 194,274
2012.06.18 2,385 35 2,445 2,545 2,300 448,757
2012.06.15 2,350 120 2,250 2,400 2,250 679,162
2012.06.14 2,230 180 2,025 2,310 2,020 581,083
2012.06.13 2,050 145 1,915 2,165 1,875 632,579
2012.06.12 1,905 70 1,970 1,975 1,895 356,089
2012.06.11 1,975 185 2,150 2,150 1,900 596,067
2012.06.08 2,160 120 2,240 2,285 2,110 191,128
2012.06.07 2,280 0 2,335 2,350 2,195 363,473
2012.06.05 2,280 295 2,010 2,280 1,920 737,314
2012.06.04 1,985 80 2,015 2,150 1,860 155,169
2012.06.01 2,065 35 2,010 2,130 2,010 137,587
2012.05.31 2,030 125 1,970 2,095 1,895 136,060
2012.05.30 1,905 15 1,900 1,960 1,865 33,496
2012.05.29 1,920 15 1,910 1,990 1,900 106,194
2012.05.25 1,935 140 1,830 1,965 1,790 252,773
2012.05.24 1,795 25 1,820 1,885 1,745 189,760
2012.05.23 1,820 80 1,860 1,880 1,755 133,698
2012.05.22 1,900 140 2,010 2,080 1,800 306,851
2012.05.21 2,040 15 2,095 2,275 2,000 134,173
2012.05.18 2,025 80 2,100 2,135 1,980 121,305
2012.05.17 2,105 40 2,150 2,155 2,055 71,448
2012.05.16 2,145 20 2,130 2,210 2,065 128,473
2012.05.15 2,125 25 2,065 2,170 2,050 123,238
2012.05.14 2,100 25 2,075 2,200 2,000 154,135
2012.05.11 2,075 25 2,100 2,150 1,980 61,316
2012.05.10 2,050 80 1,910 2,150 1,910 111,505
2012.05.09 1,970 200 2,170 2,200 1,920 151,020
2012.05.08 2,170 30 2,265 2,265 2,070 158,696
2012.05.07 2,200 60 2,400 2,400 2,065 419,758
2012.05.04 2,140 275 1,910 2,140 1,910 248,465
2012.05.03 1,865 125 1,750 1,935 1,680 455,953
2012.05.02 1,740 10 1,750 1,800 1,680 163,916
2012.04.30 1,730 80 1,700 1,795 1,630 374,897
2012.04.27 1,650 30 1,670 1,730 1,650 68,816
2012.04.26 1,680 35 1,655 1,695 1,620 36,390
2012.04.25 1,645 30 1,685 1,715 1,600 82,124
2012.04.24 1,675 5 1,755 1,790 1,620 102,258
2012.04.23 1,680 100 1,795 1,800 1,640 81,608
2012.04.20 1,780 90 1,860 1,900 1,745 62,424
2012.04.19 1,870 20 1,890 1,890 1,795 39,533
2012.04.18 1,890 10 1,850 1,910 1,795 47,694
2012.04.17 1,900 45 1,955 1,955 1,865 47,271
2012.04.16 1,945 110 2,050 2,095 1,930 194,471
2012.04.13 2,055 65 2,000 2,130 1,915 44,883
2012.04.12 1,990 145 2,110 2,150 1,985 96,684
2012.04.10 2,135 55 2,080 2,170 2,000 35,929
2012.04.09 2,080 120 2,160 2,350 2,055 73,492
2012.04.06 2,200 235 2,435 2,460 2,200 65,680
2012.04.05 2,435 25 2,410 2,500 2,330 52,651
2012.04.04 2,410 240 2,580 2,645 2,395 76,426
2012.04.03 2,650 135 2,690 2,780 2,515 216,390
2012.04.02 2,515 325 2,215 2,515 2,215 134,044
2012.03.30 2,190 185 1,980 2,265 1,980 36,922
2012.03.29 2,005 110 2,160 2,160 1,980 43,321
2012.03.28 2,115 60 2,200 2,245 2,115 17,301
2012.03.27 2,175 100 2,075 2,175 2,015 15,942
2012.03.26 2,075 80 2,130 2,140 2,050 12,562
2012.03.23 2,155 80 2,255 2,260 2,050 49,385
2012.03.22 2,235 5 2,230 2,300 2,180 11,410
2012.03.21 2,230 90 2,320 2,330 2,230 19,041
2012.03.20 2,320 5 2,315 2,385 2,220 38,458
2012.03.19 2,315 55 2,310 2,395 2,260 20,248
2012.03.16 2,260 30 2,260 2,345 2,260 12,736
2012.03.15 2,290 15 2,335 2,350 2,270 13,742
2012.03.14 2,305 5 2,325 2,365 2,260 36,211
2012.03.13 2,300 115 2,355 2,395 2,255 38,639
2012.03.12 2,415 145 2,570 2,585 2,200 48,981
2012.03.09 2,560 40 2,610 2,610 2,435 45,495
2012.03.08 2,600 75 2,675 2,695 2,550 61,567
2012.03.07 2,675 5 2,700 2,700 2,550 31,589
2012.03.06 2,670 175 2,760 2,835 2,495 171,199
2012.03.05 2,845 370 2,485 2,845 2,405 291,047
2012.03.02 2,475 85 2,510 2,560 2,390 63,748
2012.02.29 2,560 95 2,720 2,800 2,500 220,683
2012.02.28 2,465 320 2,105 2,465 2,070 260,629
2012.02.27 2,145 15 2,160 2,320 2,060 26,112
2012.02.24 2,160 15 2,165 2,170 2,085 33,963
2012.02.23 2,145 45 2,110 2,195 2,070 29,363
2012.02.22 2,190 95 2,235 2,285 2,170 50,160
2012.02.21 2,285 15 2,300 2,310 2,200 55,380
2012.02.20 2,300 100 2,225 2,430 2,210 67,311
2012.02.17 2,200 150 2,025 2,290 1,960 148,993
2012.02.16 2,050 15 2,075 2,195 2,010 83,290
2012.02.15 2,065 15 1,990 2,095 1,990 12,443
2012.02.14 2,050 15 2,065 2,180 1,995 41,755
2012.02.13 2,065 15 2,000 2,140 1,990 17,585
2012.02.10 2,080 10 2,070 2,080 1,965 9,063
2012.02.09 2,070 70 2,000 2,115 1,905 45,002
2012.02.08 2,000 45 1,915 2,020 1,895 35,290
2012.02.07 1,955 85 1,915 2,100 1,830 51,491
2012.02.06 1,870 60 1,865 1,870 1,820 23,747
2012.02.03 1,810 120 1,985 1,985 1,805 54,123
2012.02.02 1,930 50 2,010 2,010 1,900 28,233
2012.02.01 1,980 155 1,800 2,050 1,785 68,769
2012.01.31 1,825 45 1,870 1,960 1,745 41,877
2012.01.30 1,870 50 1,990 1,990 1,800 61,637
2012.01.27 1,920 35 2,005 2,005 1,875 26,446
2012.01.26 1,955 5 2,005 2,015 1,890 24,392
2012.01.25 1,950 50 2,035 2,035 1,950 4,945
2012.01.20 2,000 45 1,975 2,025 1,945 32,146
2012.01.19 2,045 35 2,080 2,120 1,980 29,972
2012.01.18 2,080 0 2,030 2,160 2,020 68,395
2012.01.17 2,080 10 2,090 2,145 2,010 23,044
2012.01.16 2,090 40 2,100 2,205 2,040 21,069
2012.01.13 2,130 20 2,180 2,180 2,075 16,634
2012.01.12 2,110 135 1,980 2,245 1,950 66,538
2012.01.11 1,975 5 2,050 2,050 1,900 18,835
2012.01.10 1,980 5 1,975 2,075 1,935 28,428
2012.01.09 1,975 55 2,070 2,070 1,905 22,272
2012.01.06 1,920 10 1,910 1,955 1,875 24,162
2012.01.05 1,910 5 1,920 1,920 1,840 25,231
2012.01.04 1,905 25 1,880 1,995 1,870 19,190
2012.01.03 1,880 0 1,930 1,930 1,850 22,764
2012.01.02 1,880 55 1,885 1,975 1,845 33,536
2011.12.29 1,935 15 1,910 2,020 1,850 68,468
2011.12.28 1,920 250 1,670 1,920 1,620 175,907
2011.12.27 1,670 120 1,775 1,775 1,600 97,501
2011.12.26 1,790 70 1,840 1,840 1,705 146,544
2011.12.23 1,860 140 2,000 2,000 1,860 31,686
2011.12.22 2,000 20 2,005 2,070 1,925 41,187
2011.12.21 2,020 150 1,950 2,130 1,930 60,577
2011.12.20 1,870 60 1,810 1,880 1,790 44,551
2011.12.19 1,810 315 2,055 2,055 1,810 270,251
2011.12.16 2,125 5 2,165 2,165 2,040 5,925
2011.12.15 2,120 80 2,100 2,200 2,010 8,609
2011.12.14 2,200 40 2,180 2,230 2,100 23,884
2011.12.13 2,160 15 2,175 2,245 2,120 27,480
2011.12.12 2,175 85 2,055 2,180 2,055 40,419
2011.12.09 2,090 40 2,045 2,100 1,950 25,162
2011.12.08 2,050 35 2,100 2,155 1,980 84,491
2011.12.07 2,085 95 2,200 2,200 1,930 202,040
2011.12.06 2,180 90 2,275 2,295 2,100 40,613
2011.12.05 2,270 60 2,330 2,360 2,250 27,693
2011.12.02 2,330 80 2,280 2,350 2,150 32,473
2011.12.01 2,250 55 2,320 2,350 2,155 52,768
2011.11.30 2,305 75 2,470 2,470 2,305 21,006
2011.11.29 2,380 5 2,440 2,470 2,300 41,047
2011.11.28 2,385 85 2,470 2,470 2,360 34,186
2011.11.25 2,470 10 2,420 2,535 2,370 38,456
2011.11.24 2,480 85 2,395 2,560 2,330 53,931
2011.11.23 2,395 5 2,410 2,420 2,340 25,439
2011.11.22 2,400 0 2,410 2,410 2,310 24,506
2011.11.21 2,400 10 2,520 2,520 2,370 21,230
2011.11.18 2,410 0 2,410 2,470 2,370 11,914
2011.11.17 2,410 0 2,460 2,480 2,335 3,325
2011.11.16 2,410 60 2,495 2,495 2,350 2,890
2011.11.15 2,470 0 2,495 2,500 2,390 24,210
2011.11.14 2,470 85 2,355 2,565 2,325 36,841
2011.11.11 2,385 10 2,405 2,445 2,275 41,718
2011.11.10 2,395 15 2,330 2,405 2,255 58,518
2011.11.09 2,410 15 2,425 2,490 2,360 56,624
2011.11.08 2,425 175 2,620 2,645 2,425 55,943
2011.11.07 2,600 105 2,785 2,785 2,550 58,046
2011.11.04 2,705 0 2,765 2,800 2,690 55,579
2011.11.03 2,705 160 2,510 2,745 2,510 82,309
2011.11.02 2,545 65 2,475 2,770 2,320 79,620
2011.11.01 2,480 30 2,400 2,490 2,330 23,339
2011.10.31 2,450 105 2,345 2,600 2,310 91,916
2011.10.28 2,345 235 2,590 2,675 2,280 179,365
2011.10.27 2,580 215 2,785 2,795 2,550 107,974
2011.10.26 2,795 215 2,390 2,935 2,390 366,563
2011.10.25 2,580 10 2,670 2,670 2,560 106,252
2011.10.24 2,570 15 2,590 2,700 2,500 129,894
2011.10.21 2,585 115 2,700 2,805 2,485 121,739
2011.10.20 2,700 250 3,050 3,050 2,640 130,897
2011.10.19 2,950 70 2,835 3,050 2,835 108,445
2011.10.18 2,880 90 2,850 2,880 2,660 75,323
2011.10.17 2,790 10 2,710 2,880 2,655 132,881
2011.10.14 2,780 305 2,600 2,845 2,525 421,567
2011.10.13 2,475 320 2,200 2,475 2,200 203,768
2011.10.12 2,155 105 2,000 2,160 1,985 59,010
2011.10.11 2,050 45 2,005 2,075 1,950 4,578
2011.10.10 2,005 95 1,945 2,040 1,880 52,593
2011.10.07 1,910 80 1,875 1,920 1,800 57,175
2011.10.06 1,830 105 1,740 1,850 1,740 49,995
2011.10.05 1,725 115 1,800 1,860 1,725 49,869
2011.10.04 1,740 100 1,700 1,750 1,640 28,462
2011.09.30 1,840 20 1,885 1,885 1,770 68,087
2011.09.29 1,860 10 1,895 1,895 1,710 53,367
2011.09.28 1,870 10 1,925 1,990 1,830 79,243
2011.09.27 1,860 240 1,695 1,860 1,630 148,687
2011.09.26 1,620 240 1,865 1,870 1,585 161,330
2011.09.23 1,860 40 1,885 1,930 1,765 104,460
2011.09.22 1,900 85 1,745 1,915 1,690 322,210
2011.09.21 1,815 85 1,900 1,970 1,760 189,239
2011.09.20 1,900 20 1,900 1,985 1,850 102,857
2011.09.19 1,920 115 2,080 2,080 1,880 187,675
2011.09.16 2,035 85 1,990 2,170 1,880 560,036
2011.09.15 1,950 220 2,070 2,185 1,845 1,162,045
2011.09.14 2,170 380 2,205 2,345 2,170 581,471
2011.09.09 2,550 450 3,000 3,000 2,550 517,601
2011.06.21 1,620 285 1,620 1,680 1,620 0
2011.03.24 1,620 285 1,620 1,680 1,620 895,073
2011.03.23 1,905 335 1,905 1,905 1,905 12,161
2011.03.22 2,240 390 2,730 2,730 2,240 132,247
2011.03.21 2,630 140 2,450 2,700 2,450 51,644
2011.03.18 2,490 35 2,330 2,550 2,330 123,219
2011.03.17 2,455 50 2,505 2,545 2,370 15,106
2011.03.16 2,505 25 2,530 2,565 2,455 18,611
2011.03.15 2,480 0 2,465 2,585 2,380 69,491
2011.03.14 2,480 250 2,610 2,710 2,470 50,067
2011.03.11 2,730 30 2,690 2,750 2,570 33,615
2011.03.10 2,700 130 2,810 2,860 2,670 88,212
2011.03.09 2,830 65 2,905 2,910 2,750 48,846
2011.03.08 2,895 0 2,905 2,950 2,745 63,510
2011.03.07 2,895 110 2,790 2,940 2,760 38,917
2011.03.04 2,785 115 2,900 2,950 2,750 79,099
2011.03.03 2,900 90 3,050 3,050 2,865 69,540
2011.03.02 2,990 40 3,195 3,390 2,900 510,074
2011.02.28 2,950 130 3,000 3,130 2,930 49,223
2011.02.25 3,080 20 3,105 3,250 3,080 23,076
2011.02.24 3,100 115 3,290 3,375 3,100 56,965
2011.02.23 3,215 200 3,015 3,420 2,980 43,567
2011.02.22 3,015 0 3,015 3,035 2,950 19,553
2011.02.21 3,015 145 3,160 3,230 2,950 56,899
2011.02.18 3,160 40 3,200 3,300 3,120 15,581
2011.02.17 3,200 115 3,300 3,300 3,150 53,198
2011.02.16 3,315 115 3,200 3,435 3,200 111,866
2011.02.15 3,200 50 3,240 3,310 3,150 59,859
2011.02.14 3,250 40 3,290 3,380 3,200 70,206
2011.02.11 3,290 180 3,500 3,540 3,230 133,841
2011.02.10 3,470 30 3,500 3,595 3,400 42,663
2011.02.09 3,500 95 3,610 3,650 3,440 62,991
2011.02.08 3,595 35 3,630 3,665 3,570 54,292
2011.02.07 3,630 20 3,630 3,700 3,590 32,258
2011.02.01 3,650 5 3,630 3,690 3,565 28,937
2011.01.31 3,645 65 3,700 3,750 3,605 63,296
2011.01.28 3,710 20 3,820 3,820 3,665 108,820
2011.01.27 3,730 90 3,690 3,730 3,520 88,073
2011.01.26 3,640 35 3,685 3,730 3,590 39,198
2011.01.25 3,605 125 3,775 3,775 3,600 57,755
2011.01.24 3,670 140 3,505 3,780 3,500 142,510
2011.01.21 3,530 40 3,720 3,720 3,450 48,741
2011.01.20 3,570 75 3,495 3,570 3,355 44,733
2011.01.19 3,495 55 3,505 3,595 3,450 53,043
2011.01.18 3,550 70 3,570 3,630 3,480 36,756
2011.01.17 3,620 0 3,775 3,775 3,500 70,039
2011.01.14 3,620 180 3,415 3,770 3,400 97,297
2011.01.12 3,610 130 3,880 3,880 3,500 99,794
2011.01.11 3,740 95 3,885 3,885 3,480 99,628
2011.01.10 3,835 40 4,000 4,090 3,625 162,070
2011.01.07 3,795 495 3,300 3,795 3,150 207,603
2011.01.06 3,300 95 3,400 3,400 3,250 40,018
2011.01.05 3,395 35 3,430 3,465 3,275 35,532
2011.01.04 3,430 40 3,550 3,550 3,350 25,101
2011.01.03 3,470 10 3,490 3,500 3,385 42,074
2010.12.30 3,460 100 3,230 3,520 3,230 29,045
2010.12.29 3,360 165 3,535 3,535 3,215 52,551
2010.12.28 3,525 75 3,610 3,775 3,330 182,059
2010.12.27 3,600 175 3,430 3,690 3,430 74,901
2010.12.24 3,425 160 3,600 3,615 3,420 45,885
2010.12.23 3,585 80 3,560 3,770 3,420 82,795
2010.12.22 3,665 380 3,300 3,760 3,205 164,111
2010.12.21 3,285 340 3,035 3,375 2,970 125,540
2010.12.20 2,945 75 2,880 2,975 2,715 52,437
2010.12.17 3,020 115 3,030 3,095 2,480 104,296
2010.12.16 2,905 195 3,100 3,120 2,885 143,148
2010.12.15 3,100 100 3,150 3,285 3,050 42,180
2010.12.14 2,050 45 2,005 2,075 1,950 34,401
2010.12.13 3,165 15 3,150 3,200 3,040 4,188
2010.12.10 3,150 15 3,275 3,275 3,105 28,738
2010.12.09 3,135 80 3,100 3,250 3,035 47,312
2010.12.08 3,055 380 3,435 3,435 3,005 161,119
2010.12.07 3,435 50 3,485 3,485 3,330 40,235
2010.12.06 3,485 0 3,590 3,590 3,420 44,837
2010.12.03 3,485 5 3,490 3,560 3,470 18,050
2010.12.02 3,490 70 3,650 3,650 3,450 20,082
2010.12.01 3,560 30 3,590 3,640 3,470 44,109
2010.11.30 3,590 20 3,660 3,660 3,445 56,776
2010.11.29 3,570 130 3,400 3,815 3,400 23,451
2010.11.26 3,440 170 3,610 3,625 3,370 57,200
2010.11.25 3,610 45 3,690 3,690 3,520 38,855
2010.11.23 3,615 5 3,620 3,735 3,480 53,514
2010.11.22 3,620 30 3,740 3,740 3,515 43,244
2010.11.19 3,650 0 3,650 3,665 3,500 38,229
2010.11.18 3,650 150 3,850 3,940 3,590 80,617
2010.11.17 3,800 190 3,700 4,030 3,620 196,928
2010.11.16 3,610 470 3,140 3,610 3,100 269,346
2010.11.15 3,140 205 2,935 3,160 2,830 127,229
2010.11.12 2,935 185 3,120 3,120 2,920 176,555
2010.11.11 3,120 270 3,350 3,350 2,970 448,362
2010.11.10 3,390 135 3,550 3,550 3,375 85,060
2010.11.09 3,525 100 3,620 3,700 3,500 54,328
2010.11.08 3,625 25 3,665 3,700 3,500 64,350
2010.11.05 3,650 20 3,625 3,800 3,400 46,669
2010.11.04 3,630 15 3,650 3,675 3,550 57,691
2010.11.03 3,645 85 3,580 3,770 3,165 161,321
2010.11.02 3,560 280 3,840 3,875 3,265 476,701
2010.11.01 3,840 675 4,515 4,515 3,840 804,442
2010.10.29 4,515 250 4,850 4,850 4,460 81,380
2010.10.28 4,765 105 4,660 4,900 4,610 62,015
2010.10.27 4,660 75 4,645 4,660 4,500 64,451
2010.10.26 4,585 5 4,565 4,635 4,450 72,877
2010.10.22 4,705 45 4,750 4,790 4,530 81,065
2010.10.21 4,750 410 5,020 5,080 4,685 176,489
2010.10.20 5,160 60 5,250 5,290 5,060 134,498
2010.10.19 5,100 100 5,050 5,200 4,980 137,841
2010.10.18 5,000 365 4,725 5,000 4,725 200,224
2010.10.15 4,635 20 4,580 4,700 4,515 66,401
2010.10.14 4,655 25 4,615 4,720 4,570 74,597
2010.10.13 4,680 15 4,920 5,000 4,555 276,325
2010.10.12 4,665 35 4,600 4,790 4,465 54,663
2010.10.11 4,700 100 4,850 4,935 4,680 90,488
2010.10.08 4,800 315 4,670 4,945 4,500 113,628
2010.10.07 4,485 95 4,510 4,600 4,310 89,502
2010.10.06 4,580 150 4,700 4,790 4,580 42,996
2010.10.05 4,730 70 4,800 4,860 4,600 30,667
2010.10.04 4,800 60 4,860 4,900 4,640 58,011
2010.10.01 4,860 25 4,875 4,950 4,800 40,586
2010.09.30 4,885 245 4,640 4,885 4,020 123,608
2010.09.29 4,640 155 4,795 4,840 4,450 68,157
2010.09.28 4,795 125 4,800 4,930 4,525 51,985
2010.09.27 4,920 160 4,980 5,100 4,750 80,733
2010.09.24 5,080 70 5,140 5,140 4,950 35,742
2010.09.20 5,150 0 5,150 5,150 5,020 62,536
2010.09.17 5,150 10 5,130 5,320 5,130 73,131
2010.09.16 5,160 190 4,920 5,210 4,920 200,716
2010.09.15 4,970 50 5,050 5,050 4,920 37,471
2010.09.14 5,020 30 4,885 5,070 4,885 82,651
2010.09.13 4,990 60 5,050 5,090 4,880 98,754
2010.09.10 5,050 30 5,090 5,200 4,955 167,244
2010.09.09 5,020 270 4,750 5,080 4,540 130,772
2010.09.08 4,750 150 4,860 5,040 4,500 93,797
2010.09.07 4,900 140 4,930 5,070 4,810 48,112
2010.09.06 5,040 130 5,190 5,280 4,930 71,068
2010.09.03 5,170 290 4,875 5,300 4,780 73,440
2010.09.02 4,880 160 5,100 5,100 4,715 65,457
2010.09.01 5,040 60 4,900 5,100 4,900 77,911
2010.08.31 4,980 170 5,050 5,160 4,850 61,506
2010.08.30 5,150 80 5,300 5,300 5,050 53,546
2010.08.27 5,230 30 5,280 5,300 5,070 72,940
2010.08.26 5,200 330 4,875 5,200 4,800 123,328
2010.08.25 4,870 120 4,700 4,970 4,700 60,514
2010.08.24 4,750 50 4,650 4,790 4,650 43,994
2010.08.23 4,700 50 4,700 4,805 4,650 62,395
2010.08.20 4,750 170 4,920 4,920 4,650 59,577
2010.08.19 4,920 15 4,950 4,980 4,760 50,096
2010.08.18 4,935 35 4,800 4,980 4,750 76,086
2010.08.17 4,900 10 4,990 4,990 4,690 73,395
2010.08.16 4,910 560 4,230 4,950 4,230 138,476
2010.08.13 4,350 515 3,995 4,400 3,800 266,672
2010.08.12 3,835 675 4,315 4,495 3,835 261,971
2010.08.11 4,510 215 4,800 4,800 4,500 64,001
2010.08.10 4,725 25 4,760 4,760 4,615 55,320
2010.08.09 4,750 65 4,595 4,760 4,540 105,438
2010.08.06 4,685 85 4,620 4,970 4,500 168,986
2010.08.05 4,600 380 4,890 4,890 4,475 105,577
2010.08.04 4,980 40 5,040 5,150 4,200 274,591
2010.08.03 4,940 530 5,640 5,640 4,920 189,515
2010.08.02 5,470 40 5,800 5,930 5,430 117,675
2010.07.30 5,510 40 5,590 5,930 5,300 149,486
2010.07.29 5,550 200 5,750 5,800 4,890 296,520
2010.07.28 5,750 250 6,000 6,080 5,570 124,474
2010.07.27 6,000 60 6,060 6,190 5,810 128,702
2010.07.26 6,060 260 5,800 6,180 5,800 163,208
2010.07.23 5,800 50 5,770 6,040 5,720 205,992
2010.07.22 5,850 0 6,020 6,240 5,850 316,278
2010.07.21 5,850 470 5,530 5,920 5,510 234,242
2010.07.20 5,380 90 5,470 5,570 5,160 153,707
2010.07.19 5,470 310 5,060 5,690 5,060 373,954
2010.07.16 5,160 660 4,610 5,160 4,515 354,206
2010.07.15 4,500 70 4,400 4,580 4,400 108,014
2010.07.14 4,430 20 4,450 4,530 4,310 67,346
2010.07.13 4,450 110 4,445 4,690 4,375 134,307
2010.07.12 4,340 40 4,290 4,500 4,200 172,489
2010.07.09 4,300 410 3,975 4,470 3,825 246,721
2010.07.08 3,890 120 4,020 4,070 3,715 135,931
2010.07.07 4,010 290 4,445 4,445 3,990 155,004
2010.07.06 4,300 70 4,250 4,445 4,100 254,524
2010.07.05 4,230 380 4,040 4,260 3,750 227,647
2010.07.02 3,850 245 3,650 4,145 3,650 485,102
2010.07.01 3,605 470 3,135 3,605 3,090 170,480
2010.06.30 3,135 205 3,100 3,270 2,855 123,769
2010.06.29 2,930 20 2,860 3,000 2,850 37,114
2010.06.28 2,950 130 3,090 3,160 2,800 23,754
2010.06.25 3,080 90 3,150 3,270 3,010 37,977
2010.06.24 3,170 30 3,140 3,290 3,125 33,150
2010.06.23 3,140 40 3,000 3,170 2,910 34,660
2010.06.22 3,100 55 3,190 3,190 2,950 75,883
2010.06.21 3,045 55 3,060 3,200 2,970 125,122
2010.06.18 3,100 325 3,590 3,870 3,100 593,819
2010.06.17 3,425 100 3,450 3,640 3,400 66,483
2010.06.16 3,525 230 3,395 3,545 3,220 125,752
2010.06.15 3,295 200 3,500 3,505 3,200 160,589
2010.06.14 3,495 180 3,700 3,770 3,395 122,120
2010.06.11 3,675 35 3,640 3,935 3,515 250,005
2010.06.10 3,640 380 3,255 3,640 3,200 348,297
2010.06.09 3,260 125 3,290 3,360 2,950 191,862
2010.06.08 3,135 95 3,150 3,390 2,585 523,087
2010.06.07 3,040 395 2,745 3,040 2,670 441,967
2010.06.04 2,645 345 2,325 2,645 2,325 134,941
2010.06.03 2,300 200 2,145 2,325 2,100 33,488
2010.06.01 2,100 100 2,010 2,100 2,010 48,479
2010.05.31 2,000 55 2,055 2,080 1,985 38,172
2010.05.28 2,055 115 2,000 2,095 1,940 59,796
2010.05.27 1,940 210 1,730 1,950 1,720 37,743
2010.05.26 1,730 55 1,675 1,775 1,610 73,447
2010.05.25 1,675 290 1,965 1,990 1,675 234,199
2010.05.24 1,965 15 1,870 1,970 1,860 54,114
2010.05.20 1,950 150 1,910 2,100 1,845 108,011
2010.05.19 2,100 5 2,100 2,100 2,000 18,492
2010.05.18 2,095 80 2,240 2,240 1,965 91,936
2010.05.17 2,175 70 2,060 2,200 1,920 107,306
2010.05.14 2,245 60 2,300 2,300 2,110 24,563
2010.05.13 2,305 55 2,420 2,420 2,290 29,240
2010.05.12 2,360 110 2,250 2,450 2,150 88,209
2010.05.11 2,250 145 2,230 2,350 2,200 92,367
2010.05.10 2,105 155 2,260 2,320 1,940 3,002
2010.05.07 2,260 190 2,525 2,525 2,085 143,927
2010.05.06 2,450 75 2,455 2,500 2,365 33,142
2010.05.04 2,525 35 2,500 2,550 2,435 23,622
2010.05.03 2,490 105 2,590 2,590 2,450 41,212
2010.04.30 2,595 120 2,675 2,675 2,505 138,562
2010.04.29 2,475 10 2,485 2,530 2,395 68,696
2010.04.28 2,485 15 2,450 2,495 2,405 8,363
2010.04.27 2,500 5 2,565 2,565 2,470 3,421
2010.04.26 2,495 80 2,405 2,540 2,405 12,043