20140327 568.00 568.00 552.92 558.46 13100
20140328 561.20 566.43 558.67 559.99 41100
20140331 566.89 567.00 556.93 556.97 10800
20140401 558.71 568.45 558.71 567.16 7900
20140402 599.99 604.83 562.19 567.00 146700
20140403 569.85 587.28 564.13 569.74 5085200
20140404 574.65 577.77 543.00 543.14 6351900
20140407 540.74 548.48 527.15 538.15 4389600
20140408 542.60 555.00 541.61 554.90 3142600
20140409 559.62 565.37 552.95 564.14 3321700
20140410 565.00 565.00 539.90 540.95 4025800
20140411 532.55 540.00 526.53 530.60 3914100
20140414 538.25 544.10 529.56 532.52 2568000
20140415 536.82 538.45 518.46 536.44 3844500
20140416 543.00 557.00 540.00 556.54 4879900
20140417 548.81 549.50 531.15 536.10 6790900
20140421 536.10 536.70 525.60 528.62 2559700
20140422 528.64 537.23 527.51 534.81 2358900
20140423 533.79 533.87 526.25 526.94 2046700
20140424 530.07 531.65 522.12 525.16 1878000
20140425 522.51 524.70 515.42 516.18 2094600
20140428 517.18 518.60 502.80 517.15 3326400
20140429 516.90 529.46 516.32 527.70 2691700
20140430 527.60 528.00 522.52 526.66 1746400
20140501 527.11 532.93 523.88 531.35 1900300
20140502 533.76 534.00 525.61 527.93 1683900
20140505 524.82 528.90 521.32 527.81 1021300
20140506 525.23 526.81 515.06 515.14 1684400
20140507 515.79 516.68 503.30 509.96 3215500
20140508 508.46 517.23 506.45 511.00 2015800
20140509 510.75 519.90 504.20 518.73 2432800
20140512 523.51 530.19 519.01 529.92 1907300
20140513 530.89 536.07 529.51 533.09 1648900
20140514 533.00 533.00 525.29 526.65 1188500
20140515 525.70 525.87 517.42 519.98 1699700
20140516 521.39 521.80 515.44 520.63 1481200
20140519 519.70 529.78 517.58 528.86 1274300
20140520 529.74 536.23 526.30 529.77 1779900
20140521 532.90 539.18 531.91 538.94 1193000
20140522 541.13 547.60 540.78 545.06 1611400
20140523 547.26 553.64 543.70 552.70 1926900
20140527 556.00 566.00 554.35 565.95 2098400
20140528 564.57 567.84 561.00 561.68 1647500
20140529 563.35 564.00 558.71 560.08 1350400
20140530 560.80 561.35 555.91 559.89 1766300
20140602 560.70 560.90 545.73 553.93 1431100
20140603 550.99 552.34 542.55 544.94 1861500
20140604 541.50 548.61 538.75 544.66 1811500
20140605 546.40 554.95 544.45 553.90 1684500
20140606 558.06 558.06 548.93 556.33 1732000
20140609 557.15 562.90 556.04 562.12 1463500
20140610 560.51 563.60 557.90 560.55 1348000
20140611 558.00 559.88 555.02 558.84 1097100
20140612 557.30 557.99 548.46 551.35 1454500
20140613 552.26 552.30 545.56 551.76 1217200
20140616 549.26 549.62 541.52 544.28 1697900
20140617 544.20 545.32 539.33 543.01 1440600
20140618 544.86 553.56 544.00 553.37 1737000
20140619 554.24 555.00 548.51 554.90 2450100
20140620 556.85 557.58 550.39 556.36 4496000
20140623 555.15 565.00 554.25 564.95 1532600
20140624 565.19 572.65 561.01 564.62 2201100
20140625 565.26 579.96 565.22 578.65 1964000
20140626 581.00 582.45 571.85 576.00 1737200
20140627 577.18 579.87 573.80 577.24 2230800
20140630 578.66 579.57 574.75 575.28 1310200
20140701 578.32 584.40 576.65 582.67 1444000
20140702 583.35 585.44 580.39 582.34 1053500
20140703 583.35 585.01 580.92 584.73 712200
20140707 583.76 586.43 579.59 582.25 1061700
20140708 577.66 579.53 566.14 571.09 1904300
20140709 571.58 576.72 569.38 576.08 1113700
20140710 565.91 576.59 565.01 571.10 1353000
20140711 571.91 580.85 571.42 579.18 1617300
20140714 582.60 585.21 578.03 584.87 1849000
20140715 585.74 585.80 576.56 584.78 1618600
20140716 588.00 588.40 582.20 582.66 1393300
20140717 579.53 580.99 568.61 573.73 3008300
20140718 593.00 596.80 582.00 595.08 4003200
20140721 591.75 594.40 585.23 589.47 2056500
20140722 590.72 599.65 590.60 594.74 1694500
20140723 593.23 597.85 592.50 595.98 1229800
20140724 596.45 599.50 591.77 593.35 1032300
20140725 590.40 591.86 587.03 589.02 929900
20140728 588.07 592.50 584.75 590.60 984100
20140729 588.75 589.70 583.52 585.61 1346200
20140730 586.55 589.50 584.00 587.42 1013700
20140731 580.60 583.65 570.00 571.60 2097000
20140801 570.40 575.96 562.85 566.07 1949900
20140804 569.04 575.35 564.10 573.15 1423400
20140805 570.05 571.98 562.61 565.07 1547000
20140806 561.78 570.70 560.00 566.37 1330700
20140807 568.00 569.89 561.10 563.36 1107900
20140808 563.56 570.25 560.35 568.77 1490700
20140811 569.99 570.49 566.00 567.88 1211400
20140812 564.52 565.90 560.88 562.73 1537800
20140813 567.31 575.00 565.75 574.78 1437900
20140814 576.18 577.90 570.88 574.65 982800
20140815 577.86 579.38 570.52 573.48 1515000
20140818 576.11 584.51 576.00 582.16 1280600
20140819 585.00 587.34 584.00 586.86 976000
20140820 585.88 586.70 582.57 584.49 1033900
20140821 583.82 584.50 581.14 583.37 912300
20140822 583.59 585.24 580.64 582.56 786900
20140825 584.72 585.00 579.00 580.20 1357700
20140826 581.26 581.80 576.58 577.86 1635200
20140827 577.27 578.49 570.10 571.00 1698700
20140828 569.56 573.25 567.10 569.20 1289400
20140829 571.33 572.04 567.07 571.60 1080800
20140902 571.85 577.83 571.19 577.33 1574100
20140903 580.00 582.99 575.00 577.94 1211800
20140904 580.00 586.00 579.22 581.98 1454200
20140905 583.98 586.55 581.95 586.08 1627900
20140908 586.60 591.77 586.30 589.72 1427100
20140909 588.90 589.00 580.00 581.01 1283700
20140910 581.50 583.50 576.94 583.10 974700
20140911 580.36 581.81 576.26 581.35 1217700
20140912 581.00 581.64 574.46 575.62 1597300
20140915 572.94 574.95 568.21 573.10 1593200
20140916 572.76 581.50 572.66 579.95 1476300
20140917 580.01 587.52 578.78 584.77 1688200
20140918 587.00 589.54 585.00 589.27 1440600
20140919 591.50 596.48 589.50 596.08 3726400
20140922 593.82 593.95 583.46 587.37 1684900
20140923 586.85 586.85 581.00 581.13 1467400
20140924 581.46 589.63 580.52 587.99 1723400
20140925 587.55 587.98 574.18 575.06 1920700
20140926 576.06 579.25 574.66 577.10 1439700
20140929 571.75 578.19 571.17 576.36 1278900
20140930 576.93 579.85 572.85 577.36 1617300
20141001 576.01 577.58 567.01 568.27 1441500
20141002 567.31 571.91 563.32 570.08 1175200
20141003 573.05 577.22 572.50 575.28 1138600
20141006 578.80 581.00 574.44 577.35 1211300
20141007 574.40 575.27 563.74 563.74 1906100
20141008 565.57 573.88 557.49 572.50 1985400
20141009 571.18 571.49 559.06 560.88 2517900
20141010 557.72 565.13 544.05 544.49 3073500
20141013 544.99 549.50 533.10 533.21 2574600
20141014 538.90 547.19 533.17 537.94 2216500
20141015 531.01 532.80 518.30 530.03 3709200
20141016 519.00 529.43 515.00 524.51 3698400
20141017 527.25 530.98 508.53 511.17 5524200
20141020 509.45 521.76 508.10 520.84 2600400
20141021 525.19 526.79 519.11 526.54 2329900
20141022 529.89 539.80 528.80 532.71 2911300
20141023 539.32 547.22 535.85 543.98 2342400
20141024 544.36 544.88 535.79 539.78 1967700
20141027 537.03 544.41 537.03 540.77 1182100
20141028 543.00 548.98 541.62 548.90 1267500
20141029 550.00 554.19 546.98 549.33 1765700
20141030 548.95 552.80 543.51 550.31 1451500
20141031 559.35 559.57 554.75 559.08 2029500
20141103 555.50 557.90 553.23 555.22 1377200
20141104 553.00 555.50 549.30 554.11 1238900
20141105 556.80 556.80 544.05 545.92 2026700
20141106 545.50 546.89 540.97 542.04 1328500
20141107 546.21 546.21 538.67 541.01 1628000
20141110 541.46 549.59 541.02 547.49 1129400
20141111 548.49 551.94 546.30 550.29 962900
20141112 550.39 550.46 545.17 547.31 1126300
20141113 549.80 549.80 543.48 545.38 1335700
20141114 546.68 546.68 542.15 544.40 1285700
20141117 543.58 543.79 534.06 536.51 1721100
20141118 537.50 541.94 534.17 535.03 1957300
20141119 535.00 538.24 530.08 536.99 1387800
20141120 531.25 535.11 531.08 534.83 1557700
20141121 541.61 542.14 536.56 537.50 2217600
20141124 537.65 542.70 535.62 539.27 1701300
20141125 539.00 543.98 538.60 541.08 1784200
20141126 540.88 541.55 537.04 540.37 1518800
20141128 540.62 542.00 536.60 541.83 1145200
20141201 538.90 541.41 531.86 533.80 2100000
20141202 533.51 535.50 529.80 533.75 1521600
20141203 531.44 536.00 529.26 531.32 1274500
20141204 531.16 537.34 528.59 537.31 1388300
20141205 531.00 532.89 524.28 525.26 2552700
20141208 527.13 531.00 523.79 526.98 2323000
20141209 522.14 534.19 520.50 533.37 1866200
20141210 533.08 536.33 525.56 526.06 1707600
20141211 527.80 533.92 527.10 528.34 1602300
20141212 523.51 528.50 518.66 518.66 1971900
20141215 522.74 523.10 513.27 513.80 2805700
20141216 511.56 513.05 489.00 495.39 3937700
20141217 497.00 507.00 496.81 504.89 2853400
20141218 512.95 513.87 504.70 511.10 2905700
20141219 511.51 517.72 506.91 516.35 3566200
20141222 516.08 526.46 516.08 524.87 2716300
20141223 527.00 534.56 526.29 530.59 2145800
20141224 530.51 531.76 527.02 528.77 704000
20141226 528.77 534.25 527.31 534.03 1033200
20141229 532.19 535.48 530.01 530.33 2272300
20141230 528.37 531.07 527.30 530.39 30100
20141231 531.25 532.60 525.80 526.40 1364500