Seagate Technology PLC Registered Shares DL -,00001

WKN: A1C08F, ISIN: IE00B58JVZ52

Historische Kurse (Düsseldorf)

Datum	Eröffnung	Tageshoch	Tagestief	Schluss	Stücke
16.08.2019	39,800	41,000	39,800	41,000	-
15.08.2019	39,800	40,000	38,600	39,800	-
14.08.2019	40,800	41,000	39,600	39,600	-
13.08.2019	39,800	40,800	39,400	40,800	-
12.08.2019	39,800	39,800	39,400	39,400	-
09.08.2019	40,000	40,000	39,200	39,400	-
08.08.2019	39,400	39,800	39,200	39,800	-
07.08.2019	39,600	39,600	39,000	39,200	-
06.08.2019	39,400	39,400	39,200	39,400	-
05.08.2019	40,000	40,200	38,800	39,200	-
02.08.2019	41,400	41,400	40,200	40,800	-
01.08.2019	41,600	42,800	41,400	42,800	-
31.07.2019	42,200	42,400	41,800	41,800	-
30.07.2019	42,400	42,400	41,000	41,800	-
29.07.2019	42,600	42,600	42,000	42,200	-
26.07.2019	42,800	42,800	42,600	42,600	-
25.07.2019	43,600	43,600	42,600	42,800	-
24.07.2019	42,400	43,400	41,800	43,200	-
23.07.2019	42,000	42,200	41,800	41,800	-
22.07.2019	41,800	42,000	41,600	41,800	-
19.07.2019	41,800	42,000	41,000	42,000	-
18.07.2019	41,600	41,800	41,400	41,400	-
17.07.2019	42,000	42,000	41,600	41,600	-
16.07.2019	42,600	42,600	42,000	42,600	-
15.07.2019	42,000	42,600	41,000	42,600	-
12.07.2019	41,200	42,000	40,200	41,800	-
11.07.2019	41,600	41,800	41,200	41,200	-
10.07.2019	40,800	42,000	40,000	41,800	-
09.07.2019	41,200	41,200	40,200	40,600	8
08.07.2019	41,800	41,800	41,000	41,000	-
05.07.2019	41,800	42,000	41,800	41,800	-
04.07.2019	41,800	41,800	41,600	41,800	-
03.07.2019	41,600	41,800	41,600	41,800	-
02.07.2019	41,800	41,800	41,400	41,400	-
01.07.2019	41,200	42,400	41,200	42,000	-
28.06.2019	40,800	40,800	40,600	40,800	-
27.06.2019	41,400	41,400	40,800	41,000	-
26.06.2019	40,800	41,400	40,800	41,400	-
25.06.2019	41,200	41,200	40,800	40,800	-
24.06.2019	40,600	41,200	40,400	41,200	-
21.06.2019	40,600	40,600	40,400	40,600	-
20.06.2019	40,000	40,600	40,000	40,600	-
19.06.2019	40,400	40,400	40,200	40,400	-
18.06.2019	38,600	40,400	38,600	40,400	-
17.06.2019	39,200	39,200	38,400	38,800	-
14.06.2019	38,800	39,000	38,000	39,000	-
13.06.2019	38,400	38,800	38,200	38,800	-
12.06.2019	38,400	38,600	38,000	38,000	-
11.06.2019	38,600	39,200	38,600	39,000	-
07.06.2019	39,200	39,200	38,400	38,600	-
06.06.2019	38,800	38,800	38,800	38,800	-
05.06.2019	39,000	39,000	38,400	38,400	-
04.06.2019	37,600	38,800	37,600	38,800	-
03.06.2019	37,000	37,400	36,800	37,400	-
31.05.2019	38,800	38,800	38,000	38,000	-
30.05.2019	39,000	39,200	39,000	39,200	-
29.05.2019	37,800	38,600	37,600	38,600	-
28.05.2019	38,800	38,800	38,000	38,000	-
27.05.2019	38,200	38,200	38,200	38,200	-
24.05.2019	38,800	39,000	38,200	38,200	-
23.05.2019	39,800	39,800	38,600	38,600	-
22.05.2019	41,000	41,200	40,600	40,600	-
21.05.2019	40,000	40,800	40,000	40,800	-
20.05.2019	40,200	40,400	39,600	39,800	-
17.05.2019	40,600	40,800	40,000	40,800	-
16.05.2019	40,400	40,600	40,400	40,600	-
15.05.2019	39,600	40,000	39,600	40,000	-
14.05.2019	38,800	39,200	38,800	39,200	-
13.05.2019	41,800	41,800	39,200	39,400	-
10.05.2019	42,000	42,200	40,800	40,800	-
09.05.2019	43,400	43,600	41,400	41,400	-
08.05.2019	43,000	43,800	43,000	43,800	-
07.05.2019	43,400	43,800	43,200	43,400	-
06.05.2019	43,200	43,400	42,600	43,400	-
03.05.2019	43,000	43,600	43,000	43,600	-
02.05.2019	42,800	43,000	42,800	43,000	-
30.04.2019	40,000	42,800	39,800	42,200	-
29.04.2019	40,200	40,400	39,800	40,200	-
26.04.2019	41,000	41,000	39,600	39,600	-
25.04.2019	41,800	42,000	41,200	41,200	-
24.04.2019	42,600	42,800	42,200	42,200	-
23.04.2019	43,200	43,200	43,200	43,200	-
18.04.2019	44,200	44,400	44,200	44,400	-
17.04.2019	44,400	45,000	44,200	44,200	-
16.04.2019	43,400	44,400	43,400	44,400	-
15.04.2019	43,600	43,800	43,200	43,200	-
12.04.2019	43,600	44,000	43,600	43,600	-
11.04.2019	43,800	44,000	43,800	44,000	-
10.04.2019	43,200	43,600	43,000	43,600	-
09.04.2019	43,600	43,600	43,000	43,000	-
08.04.2019	43,600	43,800	43,200	43,200	-
05.04.2019	43,600	44,000	43,600	43,800	-
04.04.2019	43,800	43,800	43,800	43,800	-
03.04.2019	43,200	44,200	43,000	44,200	-
02.04.2019	42,800	43,400	42,800	43,400	-
01.04.2019	42,400	43,200	42,400	42,400	25
29.03.2019	40,700	42,100	40,700	41,900	-
28.03.2019	40,400	41,000	40,400	40,900	-
27.03.2019	41,700	41,700	40,500	40,500	-
26.03.2019	41,100	41,700	41,100	41,500	-
25.03.2019	41,300	41,300	41,100	41,200	-
22.03.2019	42,800	43,100	41,600	41,600	-
21.03.2019	40,200	42,200	40,200	42,200	-
20.03.2019	41,400	41,400	40,600	40,700	-
19.03.2019	41,900	41,900	41,800	41,900	-
18.03.2019	41,800	41,800	41,600	41,600	-
15.03.2019	41,500	42,200	41,500	41,800	-
14.03.2019	41,900	41,900	41,700	41,700	-
13.03.2019	42,300	42,300	41,700	42,100	-
12.03.2019	42,900	43,300	42,900	42,900	-
11.03.2019	40,900	40,900	40,800	40,900	-
08.03.2019	40,100	40,200	39,600	40,200	-
07.03.2019	40,700	40,700	40,300	40,300	-
06.03.2019	40,700	40,700	40,500	40,700	-
05.03.2019	40,700	40,800	40,600	40,800	-
04.03.2019	40,500	41,100	40,500	41,100	-
01.03.2019	40,800	41,100	40,600	40,700	-
28.02.2019	40,900	40,900	40,200	40,300	-
27.02.2019	41,500	41,500	40,800	40,800	-
26.02.2019	42,100	42,200	41,500	41,500	-
25.02.2019	41,200	42,300	41,200	42,100	-
22.02.2019	39,500	40,500	39,500	40,500	-
21.02.2019	40,300	40,300	39,900	39,900	-
20.02.2019	40,200	40,500	40,200	40,500	-
19.02.2019	40,200	40,300	40,100	40,100	-
18.02.2019	40,200	40,200	40,100	40,200	-
15.02.2019	40,300	40,600	40,300	40,400	-
14.02.2019	40,300	40,400	40,300	40,400	-
13.02.2019	39,800	40,300	39,800	40,300	-
12.02.2019	39,300	39,900	39,300	39,900	-
11.02.2019	39,500	39,900	39,200	39,200	-
08.02.2019	39,000	39,000	38,700	38,800	-
07.02.2019	39,600	39,600	39,000	39,000	-
06.02.2019	39,400	40,300	39,400	40,300	-
05.02.2019	37,400	40,100	37,400	39,300	-
04.02.2019	39,300	39,400	38,800	39,400	-
01.02.2019	38,400	39,000	38,400	39,000	-
31.01.2019	37,700	38,200	37,700	38,200	-
30.01.2019	37,200	37,600	37,200	37,600	-
29.01.2019	37,600	37,600	37,000	37,000	-
28.01.2019	38,000	38,100	37,500	37,500	-
25.01.2019	36,900	39,400	36,900	37,700	-
24.01.2019	33,800	35,000	33,800	35,000	-
23.01.2019	33,600	34,200	33,600	33,800	-
22.01.2019	35,200	35,200	34,200	34,200	-
21.01.2019	35,400	35,400	35,100	35,200	-
18.01.2019	33,800	35,100	33,700	35,100	-
17.01.2019	34,600	34,700	33,500	33,500	-
16.01.2019	34,600	34,700	34,500	34,700	-
15.01.2019	34,700	34,900	34,600	34,600	-
14.01.2019	34,900	34,900	34,200	34,800	-
11.01.2019	35,000	35,000	34,800	34,800	-
10.01.2019	34,500	34,800	34,400	34,800	-
09.01.2019	34,400	34,900	33,900	34,900	50
08.01.2019	34,000	34,200	33,600	33,600	-
07.01.2019	33,200	33,800	32,900	33,800	-
04.01.2019	31,800	33,200	31,800	33,200	-
03.01.2019	34,100	34,100	32,300	32,300	-
02.01.2019	33,400	34,100	32,700	34,100	-
28.12.2018	33,300	33,400	33,300	33,300	-
27.12.2018	33,100	33,100	32,500	32,600	-
21.12.2018	31,700	32,300	31,700	32,300	-
20.12.2018	31,500	32,200	31,300	32,200	-
19.12.2018	32,200	32,800	32,000	32,800	-
18.12.2018	32,800	32,800	32,700	32,700	-
17.12.2018	33,800	34,300	33,800	34,300	-
14.12.2018	34,500	34,500	34,000	34,000	-
13.12.2018	34,900	35,100	34,600	34,600	-
12.12.2018	34,700	35,500	34,700	35,500	-
11.12.2018	34,800	35,600	34,700	35,600	-
10.12.2018	34,700	34,800	34,200	34,200	-
07.12.2018	36,100	36,100	35,800	35,900	-
06.12.2018	36,500	36,500	35,500	35,900	-
05.12.2018	36,500	36,500	36,400	36,400	-
04.12.2018	39,100	39,100	38,000	38,000	-
03.12.2018	37,700	38,600	37,700	38,600	-
30.11.2018	37,200	37,300	36,900	37,200	-
29.11.2018	38,500	38,500	37,100	37,100	-
28.11.2018	38,900	38,900	37,100	37,100	-
27.11.2018	38,500	38,600	38,400	38,600	-
26.11.2018	37,600	38,100	37,500	38,100	-
23.11.2018	37,000	37,200	37,000	37,200	-
22.11.2018	37,100	37,100	37,000	37,100	-
21.11.2018	36,800	37,700	36,700	37,700	-
20.11.2018	36,500	36,700	35,500	36,700	-
19.11.2018	37,700	37,700	37,400	37,400	-
16.11.2018	38,400	38,400	37,600	37,600	-
15.11.2018	37,500	37,600	37,400	37,500	-
14.11.2018	37,400	37,800	37,400	37,800	-
13.11.2018	37,000	37,100	37,000	37,100	-
12.11.2018	37,900	38,000	36,800	36,800	-
09.11.2018	39,800	39,900	37,800	37,800	-
08.11.2018	39,700	39,800	39,500	39,500	-
07.11.2018	39,600	39,600	39,200	39,600	-
06.11.2018	39,400	39,400	38,700	38,700	-
05.11.2018	38,600	38,900	38,300	38,300	-
02.11.2018	38,200	38,800	37,400	38,800	-
01.11.2018	35,300	36,900	35,300	36,900	-
31.10.2018	34,000	34,200	34,000	34,200	-
30.10.2018	33,400	33,700	33,300	33,700	-
29.10.2018	34,300	34,600	33,500	33,500	-
26.10.2018	34,900	34,900	34,400	34,400	100
25.10.2018	36,300	37,100	36,300	37,100	-
24.10.2018	37,700	37,800	36,300	36,300	5
23.10.2018	37,400	37,400	35,900	35,900	-
22.10.2018	37,800	38,400	37,700	38,400	-
19.10.2018	37,900	38,300	37,900	38,300	-
18.10.2018	38,200	38,200	38,100	38,200	-
17.10.2018	38,000	38,100	37,400	37,400	-
16.10.2018	36,800	36,900	36,800	36,900	-
15.10.2018	37,100	37,100	36,700	37,100	-
12.10.2018	37,200	38,600	36,900	36,900	-
11.10.2018	37,700	37,700	37,200	37,700	-
10.10.2018	38,200	38,200	37,700	37,700	-
09.10.2018	39,800	39,900	38,200	38,200	-
08.10.2018	40,600	40,700	40,200	40,200	-
05.10.2018	40,500	41,000	40,400	40,700	-
04.10.2018	41,500	41,500	40,500	40,500	-
02.10.2018	40,600	41,000	40,600	40,700	-
01.10.2018	40,700	41,000	40,700	41,000	-
28.09.2018	39,800	40,300	39,800	40,300	-
27.09.2018	40,100	40,600	40,000	40,600	-
26.09.2018	41,100	41,100	39,900	40,500	-
25.09.2018	41,700	41,700	41,600	41,600	-
24.09.2018	41,800	41,800	41,600	41,600	-
21.09.2018	41,400	41,400	41,000	41,200	-
20.09.2018	41,100	41,100	40,900	41,100	-
19.09.2018	41,000	41,300	40,300	41,000	-
18.09.2018	40,800	40,800	40,400	40,400	-
17.09.2018	41,300	41,400	41,100	41,100	-
14.09.2018	41,100	41,200	41,000	41,200	-
13.09.2018	42,400	42,400	42,000	42,000	-
12.09.2018	42,100	42,100	41,400	41,900	-
11.09.2018	43,200	43,200	41,500	41,500	-
10.09.2018	43,000	43,200	42,700	43,200	-
07.09.2018	42,400	43,000	41,700	43,000	100
06.09.2018	42,300	42,300	41,700	42,100	-
05.09.2018	42,500	42,500	41,400	41,400	-
04.09.2018	46,100	46,200	42,100	42,100	-
03.09.2018	45,900	46,000	45,900	45,900	-
31.08.2018	45,300	45,800	45,300	45,800	-
30.08.2018	47,700	47,700	45,600	45,600	-
29.08.2018	48,300	48,400	48,200	48,300	-
28.08.2018	48,200	48,500	47,900	47,900	-
27.08.2018	47,900	48,500	47,800	48,500	-
24.08.2018	48,100	48,300	47,600	47,900	-
23.08.2018	47,700	47,700	47,600	47,700	-
22.08.2018	47,200	47,200	47,000	47,000	-
21.08.2018	47,200	47,800	47,200	47,800	-
20.08.2018	47,300	47,300	47,200	47,200	-
17.08.2018	46,500	46,500	46,300	46,300	-
16.08.2018	46,500	47,400	46,400	46,500	-
15.08.2018	46,800	46,800	46,300	46,300	-
14.08.2018	44,600	46,300	44,600	46,300	-
13.08.2018	44,200	45,000	44,200	45,000	-
10.08.2018	44,400	44,600	43,800	43,800	50
09.08.2018	46,500	46,500	43,800	43,800	-
08.08.2018	46,800	47,500	46,800	47,500	-
07.08.2018	46,700	47,100	45,900	47,100	201
06.08.2018	46,500	46,500	46,200	46,200	-
03.08.2018	46,000	46,800	45,900	46,000	-
02.08.2018	45,400	45,400	45,200	45,200	-
01.08.2018	44,900	45,200	44,800	45,200	-
31.07.2018	45,900	45,900	44,400	44,400	-
30.07.2018	46,700	46,800	46,500	46,600	-
27.07.2018	49,200	49,300	48,200	48,200	-
26.07.2018	47,900	49,100	47,900	49,100	-
25.07.2018	47,500	47,800	47,400	47,600	-
24.07.2018	48,100	48,200	47,700	47,900	-
23.07.2018	48,100	48,100	47,500	47,500	-
20.07.2018	48,800	48,900	48,300	48,300	-
19.07.2018	49,700	49,900	49,300	49,300	-
18.07.2018	49,800	50,20	49,700	49,700	200
17.07.2018	49,700	50,00	49,300	49,300	46
16.07.2018	50,20	50,40	49,700	49,700	-
13.07.2018	50,40	50,60	50,40	50,60	-
12.07.2018	48,800	50,00	48,800	50,00	-
11.07.2018	50,00	50,00	49,000	49,000	-
10.07.2018	49,800	50,40	49,800	50,40	-
09.07.2018	49,600	49,900	49,400	49,500	-
06.07.2018	49,900	49,900	49,400	49,400	-
05.07.2018	48,500	49,000	48,500	48,700	-
04.07.2018	48,600	48,700	48,500	48,700	-
03.07.2018	49,300	49,300	49,200	49,300	-
02.07.2018	48,300	48,500	47,800	48,500	-
29.06.2018	48,200	48,800	48,200	48,800	-
28.06.2018	48,000	48,100	47,900	48,000	-
27.06.2018	48,300	48,900	48,000	48,800	-
26.06.2018	47,500	47,900	47,500	47,800	-
25.06.2018	49,800	49,800	48,900	48,900	-
22.06.2018	50,20	50,40	49,900	50,40	-
21.06.2018	50,20	50,40	49,800	50,40	-
20.06.2018	49,900	50,20	49,900	50,00	-
19.06.2018	50,20	50,20	49,300	49,300	-
18.06.2018	50,20	50,20	49,700	50,20	-
15.06.2018	50,60	51,00	49,700	49,700	-
14.06.2018	48,000	49,500	47,900	49,500	-
13.06.2018	48,400	48,700	48,400	48,500	-
12.06.2018	49,000	49,000	47,600	47,600	-
11.06.2018	47,200	48,900	47,200	48,900	-
08.06.2018	46,600	47,400	46,600	47,400	-
07.06.2018	49,500	49,600	48,500	48,500	-
06.06.2018	50,40	50,40	50,00	50,00	-
05.06.2018	49,000	50,20	48,900	50,20	-
04.06.2018	49,300	49,500	48,700	48,700	-
01.06.2018	48,100	48,900	48,000	48,900	-
31.05.2018	49,500	49,500	48,800	48,800	-
30.05.2018	49,400	50,60	49,100	50,60	-
29.05.2018	49,200	49,700	49,000	49,700	-
28.05.2018	48,800	49,300	48,800	49,300	-
25.05.2018	49,600	50,20	49,000	50,20	-
24.05.2018	49,000	49,700	49,000	49,000	-
23.05.2018	49,100	49,300	48,900	49,000	-
22.05.2018	48,400	48,800	48,300	48,800	50
18.05.2018	49,800	49,800	48,800	48,800	-
17.05.2018	50,20	50,60	49,800	50,60	-
16.05.2018	48,600	48,600	48,600	48,600	-
15.05.2018	47,700	47,700	47,700	47,700	-
14.05.2018	47,200	47,200	47,200	47,200	-
11.05.2018	47,900	47,900	47,900	47,900	-
10.05.2018	48,000	48,000	48,000	48,000	-
09.05.2018	47,500	47,500	47,500	47,500	-
08.05.2018	46,800	47,300	46,800	47,300	-
07.05.2018	46,500	46,500	46,500	46,500	-
04.05.2018	45,700	46,200	45,700	46,200	50
03.05.2018	45,500	45,500	45,500	45,500	-
02.05.2018	45,000	45,000	45,000	45,000	-
30.04.2018	48,900	48,900	48,900	48,900	-
27.04.2018	48,900	48,900	48,900	48,900	-
26.04.2018	47,700	47,700	47,700	47,700	-
25.04.2018	47,500	47,500	47,500	47,500	-
24.04.2018	47,500	47,500	47,500	47,500	-
23.04.2018	48,400	48,400	48,400	48,400	-
20.04.2018	48,400	48,400	48,400	48,400	-
19.04.2018	50,20	50,20	50,20	50,20	-
18.04.2018	50,00	50,00	50,00	50,00	-
17.04.2018	49,200	49,200	49,200	49,200	-
16.04.2018	49,300	49,300	49,300	49,300	-
13.04.2018	48,300	48,300	48,300	48,300	-
12.04.2018	47,500	47,500	47,500	47,500	-
11.04.2018	47,600	47,600	47,600	47,600	-
10.04.2018	47,000	47,000	47,000	47,000	-
09.04.2018	46,400	46,400	46,400	46,400	-
06.04.2018	47,200	47,200	47,200	47,200	-
05.04.2018	47,800	47,800	47,800	47,800	-
04.04.2018	46,800	46,800	46,800	46,800	-
03.04.2018	46,500	46,500	46,500	46,500	-
29.03.2018	46,000	46,000	46,000	46,000	-
28.03.2018	45,900	45,900	45,900	45,900	-
27.03.2018	46,600	46,600	46,600	46,600	-
26.03.2018	45,300	45,300	45,300	45,300	99
23.03.2018	36,500	46,800	36,500	46,800	-
22.03.2018	48,200	48,200	48,200	48,200	-
21.03.2018	49,000	49,000	49,000	49,000	-
20.03.2018	48,800	48,800	48,800	48,800	-
19.03.2018	48,500	48,500	48,500	48,500	-
16.03.2018	48,200	48,200	48,200	48,200	-
15.03.2018	48,500	48,500	48,500	48,500	-
14.03.2018	48,000	48,000	48,000	48,000	-
13.03.2018	48,600	48,600	48,600	48,600	-
12.03.2018	48,900	48,900	48,900	48,900	-
09.03.2018	47,800	47,800	47,800	47,800	-
08.03.2018	45,200	45,200	45,200	45,200	-
07.03.2018	43,800	43,800	43,800	43,800	-
06.03.2018	44,500	44,500	44,500	44,500	-
05.03.2018	43,300	44,100	43,300	44,100	150
02.03.2018	43,800	43,800	42,500	42,500	251
01.03.2018	43,600	43,600	43,600	43,600	-
28.02.2018	43,600	43,600	43,600	43,600	-
27.02.2018	43,300	43,600	43,300	43,600	100
26.02.2018	43,100	43,100	43,100	43,100	-
23.02.2018	41,600	41,600	41,600	41,600	-
22.02.2018	41,800	41,800	41,800	41,800	-
21.02.2018	42,100	42,100	42,100	42,100	-
20.02.2018	41,400	41,400	41,400	41,400	-
19.02.2018	41,300	41,300	41,300	41,300	-
16.02.2018	40,900	40,900	40,900	40,900	-
15.02.2018	41,000	42,400	41,000	41,500	1.145
14.02.2018	40,100	40,100	40,100	40,100	-
13.02.2018	39,800	40,200	39,800	40,000	193
12.02.2018	39,000	39,000	39,000	39,000	-
09.02.2018	38,900	38,900	38,900	38,900	-
08.02.2018	40,200	40,200	40,200	40,200	-
07.02.2018	39,000	39,000	39,000	39,000	-
06.02.2018	37,900	37,900	37,900	37,900	-
05.02.2018	41,400	41,400	41,400	41,400	-
02.02.2018	43,400	43,400	43,400	43,400	-
01.02.2018	44,400	44,400	44,400	44,400	-
31.01.2018	44,000	44,000	44,000	44,000	-
30.01.2018	44,400	44,400	44,400	44,400	-
29.01.2018	44,100	44,100	44,100	44,100	-
26.01.2018	42,500	42,500	42,500	42,500	-
25.01.2018	42,500	42,500	42,500	42,500	-
24.01.2018	43,800	43,800	43,800	43,800	-
23.01.2018	43,200	43,200	43,200	43,200	-
22.01.2018	42,900	43,000	42,900	43,000	200
19.01.2018	42,300	42,300	42,300	42,300	-
18.01.2018	42,600	42,600	42,600	42,600	-
17.01.2018	42,000	42,000	42,000	42,000	-
16.01.2018	41,800	41,800	41,800	41,800	-
15.01.2018	41,800	42,100	41,800	42,100	340
12.01.2018	40,500	40,500	40,500	40,500	-
11.01.2018	39,300	39,300	39,300	39,300	-
10.01.2018	38,700	38,700	38,700	38,700	-
09.01.2018	39,300	39,300	39,300	39,300	-
08.01.2018	35,700	35,700	35,700	35,700	-
05.01.2018	35,200	35,200	35,200	35,200	-
04.01.2018	35,500	35,500	35,500	35,500	-
03.01.2018	35,500	35,500	35,500	35,500	-
02.01.2018	34,700	34,700	34,700	34,700	-
29.12.2017	34,985	34,985	34,905	34,905	15
28.12.2017	35,115	35,115	35,115	35,115	-
27.12.2017	35,325	35,325	35,325	35,325	-
22.12.2017	35,210	35,210	35,210	35,210	-
21.12.2017	34,815	34,815	34,815	34,815	-
20.12.2017	35,500	35,500	35,500	35,500	-
19.12.2017	36,255	36,255	36,255	36,255	-
18.12.2017	35,545	35,545	35,545	35,545	-
15.12.2017	35,700	35,700	35,700	35,700	-
14.12.2017	35,430	35,430	35,430	35,430	-
13.12.2017	35,655	35,655	35,655	35,655	-
12.12.2017	34,185	34,185	34,185	34,185	-
11.12.2017	34,175	34,175	34,175	34,175	-
08.12.2017	33,515	33,880	33,515	33,880	4
07.12.2017	33,065	33,065	33,065	33,065	-
06.12.2017	32,910	33,250	32,910	33,250	100
05.12.2017	33,000	33,000	33,000	33,000	-
04.12.2017	32,875	32,875	32,875	32,875	-
01.12.2017	32,190	32,190	32,190	32,190	-
30.11.2017	32,495	32,495	32,495	32,495	-
29.11.2017	33,545	33,545	33,545	33,545	-
28.11.2017	32,710	32,710	32,710	32,710	-
27.11.2017	33,635	33,635	33,635	33,635	-
24.11.2017	33,885	33,885	33,885	33,885	-
23.11.2017	33,925	33,925	33,925	33,925	-
22.11.2017	33,965	33,965	33,965	33,965	-
21.11.2017	33,520	33,520	33,520	33,520	-
20.11.2017	33,125	33,125	33,125	33,125	-
17.11.2017	32,735	32,735	32,735	32,735	-
16.11.2017	31,695	31,695	31,695	31,695	-
15.11.2017	31,360	31,360	31,360	31,360	-
14.11.2017	31,870	31,870	31,870	31,870	-
13.11.2017	32,215	32,215	32,215	32,215	-
10.11.2017	31,735	31,735	31,735	31,735	-
09.11.2017	32,075	32,075	32,075	32,075	-
08.11.2017	31,630	32,250	31,630	32,250	80
07.11.2017	31,900	31,900	31,900	31,900	-
06.11.2017	31,220	31,220	31,220	31,220	-
03.11.2017	31,160	31,230	31,160	31,230	159
02.11.2017	31,500	31,500	31,500	31,500	-
01.11.2017	31,355	31,355	31,355	31,355	-
31.10.2017	31,235	31,235	31,235	31,235	-
30.10.2017	31,385	31,385	31,385	31,385	-
27.10.2017	32,425	32,425	32,425	32,425	-
26.10.2017	31,850	31,850	31,850	31,850	-
25.10.2017	32,750	32,750	32,750	32,750	-
24.10.2017	33,350	33,350	33,350	33,350	-
23.10.2017	29,390	29,390	29,390	29,390	-
20.10.2017	28,730	28,730	28,730	28,730	-
19.10.2017	28,675	28,675	28,675	28,675	-
18.10.2017	28,515	28,515	28,515	28,515	-
17.10.2017	29,085	29,085	29,085	29,085	-
16.10.2017	29,370	29,370	29,370	29,370	76
13.10.2017	28,175	28,175	28,175	28,175	-
12.10.2017	28,100	28,100	28,100	28,100	-
11.10.2017	28,100	28,100	28,100	28,100	-
10.10.2017	28,500	28,500	28,500	28,500	-
09.10.2017	28,550	29,165	28,550	29,165	75
06.10.2017	28,800	28,800	28,800	28,800	-
05.10.2017	29,000	29,000	29,000	29,000	-
04.10.2017	29,000	29,000	29,000	29,000	-
03.10.2017	29,165	29,165	29,165	29,165	-
02.10.2017	28,000	28,000	28,000	28,000	-
29.09.2017	27,800	27,800	27,800	27,800	-
28.09.2017	28,085	28,085	28,085	28,085	-
27.09.2017	28,000	28,000	28,000	28,000	-
26.09.2017	27,785	27,785	27,785	27,785	-
25.09.2017	28,345	28,345	28,345	28,345	70
22.09.2017	26,685	26,685	26,685	26,685	-
21.09.2017	26,590	26,590	26,590	26,590	-
20.09.2017	26,140	26,140	26,140	26,140	-
19.09.2017	27,350	27,350	27,350	27,350	-
18.09.2017	27,400	27,400	27,400	27,400	-
15.09.2017	27,200	27,200	27,200	27,200	-
14.09.2017	27,200	27,200	27,200	27,200	-
13.09.2017	25,965	25,965	25,965	25,965	-
12.09.2017	25,500	25,500	25,500	25,500	-
11.09.2017	26,500	26,500	26,455	26,455	100
08.09.2017	26,500	26,500	26,500	26,500	-
07.09.2017	26,845	26,845	26,845	26,845	-
06.09.2017	26,810	26,810	26,810	26,810	-
05.09.2017	26,075	26,075	26,075	26,075	-
04.09.2017	26,090	26,090	26,090	26,090	-
01.09.2017	25,860	25,860	25,860	25,860	-
31.08.2017	26,335	26,335	26,335	26,335	-
30.08.2017	25,655	25,655	25,655	25,655	-
29.08.2017	26,000	26,000	26,000	26,000	-
28.08.2017	26,010	26,010	26,010	26,010	-
25.08.2017	26,000	26,000	26,000	26,000	-
24.08.2017	26,125	26,125	26,125	26,125	-
23.08.2017	27,305	27,305	27,000	27,000	-
22.08.2017	26,000	26,000	26,000	26,000	-
21.08.2017	26,515	26,515	26,515	26,515	-
18.08.2017	26,800	26,800	26,800	26,800	-
17.08.2017	27,380	27,380	27,380	27,380	-
16.08.2017	27,395	27,395	27,395	27,395	-
15.08.2017	27,485	27,485	27,485	27,485	-
14.08.2017	27,250	27,250	27,250	27,250	-
11.08.2017	26,165	26,165	26,165	26,165	-
10.08.2017	27,690	27,690	27,690	27,690	-
09.08.2017	28,000	28,000	28,000	28,000	-
08.08.2017	28,400	28,400	28,400	28,400	-
07.08.2017	28,210	28,210	28,210	28,210	-
04.08.2017	27,580	27,580	27,580	27,580	-
03.08.2017	27,530	27,530	27,530	27,530	-
02.08.2017	27,550	27,550	27,550	27,550	-
01.08.2017	27,220	27,220	27,220	27,220	-
31.07.2017	27,105	27,105	27,105	27,105	-
28.07.2017	27,165	27,165	27,165	27,165	-
27.07.2017	27,600	27,600	27,600	27,600	-
26.07.2017	28,235	28,235	27,900	27,900	35
25.07.2017	33,255	33,255	33,255	33,255	-
24.07.2017	33,130	33,130	33,130	33,130	-
21.07.2017	33,505	33,505	33,505	33,505	-
20.07.2017	33,505	33,505	33,505	33,505	-
19.07.2017	33,395	33,395	33,395	33,395	-
18.07.2017	33,100	33,100	33,100	33,100	-
17.07.2017	33,665	33,665	33,665	33,665	-
14.07.2017	32,805	32,805	32,805	32,805	-
13.07.2017	33,645	33,645	33,645	33,645	-
12.07.2017	33,465	33,465	33,465	33,465	-
11.07.2017	33,545	33,545	33,545	33,545	-
10.07.2017	33,705	33,705	33,705	33,705	-
07.07.2017	32,605	32,605	32,605	32,605	-
06.07.2017	33,720	33,720	33,720	33,720	-
05.07.2017	33,245	33,245	33,245	33,245	-
04.07.2017	33,210	33,210	33,210	33,210	-
03.07.2017	33,205	34,295	33,205	34,295	80
30.06.2017	33,315	33,315	33,315	33,315	-
29.06.2017	35,210	35,210	35,210	35,210	-
28.06.2017	34,155	34,155	34,155	34,155	-
27.06.2017	37,150	37,150	37,150	37,150	-
26.06.2017	37,370	37,370	37,370	37,370	-
23.06.2017	36,740	36,740	36,740	36,740	-
22.06.2017	36,365	36,365	36,365	36,365	-
21.06.2017	35,975	35,975	35,975	35,975	-
20.06.2017	36,965	36,965	36,965	36,965	-
19.06.2017	36,965	36,965	36,965	36,965	-
16.06.2017	36,405	36,405	36,405	36,405	-
15.06.2017	35,865	35,865	35,865	35,865	-
14.06.2017	37,100	37,100	37,100	37,100	-
13.06.2017	37,255	37,255	37,255	37,255	-
12.06.2017	37,480	37,480	37,480	37,480	-
09.06.2017	37,810	37,810	37,810	37,810	-
08.06.2017	36,360	36,360	36,360	36,360	-
07.06.2017	36,720	36,720	36,720	36,720	-
06.06.2017	37,165	37,165	37,165	37,165	-
05.06.2017	37,955	37,955	37,955	37,955	-
02.06.2017	38,025	38,025	38,025	38,025	-
01.06.2017	38,390	38,390	38,390	38,390	-
31.05.2017	38,305	38,305	38,305	38,305	-
30.05.2017	38,005	38,005	37,325	37,325	26
29.05.2017	37,275	37,275	37,275	37,275	-
26.05.2017	37,560	37,560	37,560	37,560	-
25.05.2017	37,260	37,260	37,260	37,260	-
24.05.2017	37,690	37,690	37,690	37,690	-
23.05.2017	37,790	37,790	37,790	37,790	-
22.05.2017	37,140	37,140	37,140	37,140	-
19.05.2017	37,750	37,750	37,750	37,750	-
18.05.2017	37,490	37,490	37,490	37,490	-
17.05.2017	38,905	38,905	38,905	38,905	-
16.05.2017	39,130	39,130	39,130	39,130	-
15.05.2017	38,525	38,525	38,525	38,525	-
12.05.2017	38,505	38,505	38,505	38,505	-
11.05.2017	39,170	39,170	39,170	39,170	-
10.05.2017	38,505	38,505	38,505	38,505	-
09.05.2017	38,505	38,505	38,505	38,505	-
08.05.2017	38,750	38,750	38,750	38,750	-
05.05.2017	38,415	38,415	38,415	38,415	-
04.05.2017	38,170	38,170	38,170	38,170	-
03.05.2017	38,005	39,095	38,005	39,000	26
02.05.2017	38,300	38,305	38,300	38,305	34
28.04.2017	38,835	38,835	38,835	38,835	-
27.04.2017	38,825	38,825	38,825	38,825	-
26.04.2017	46,265	46,265	46,265	46,265	-
25.04.2017	44,820	45,750	44,820	45,750	175
24.04.2017	43,805	43,805	43,805	43,805	-
21.04.2017	44,150	44,150	44,150	44,150	-
20.04.2017	44,985	44,985	44,985	44,985	-
19.04.2017	44,125	44,125	44,125	44,125	-
18.04.2017	44,685	44,685	44,685	44,685	-
13.04.2017	44,980	44,980	44,980	44,980	-
12.04.2017	46,035	46,035	46,035	46,035	-
11.04.2017	45,500	45,500	45,500	45,500	-
10.04.2017	44,405	44,405	44,405	44,405	-
07.04.2017	42,310	42,310	42,310	42,310	-
06.04.2017	42,315	42,315	42,315	42,315	-
05.04.2017	42,705	42,705	42,705	42,705	-
04.04.2017	42,105	42,105	42,105	42,105	-
03.04.2017	42,800	42,800	42,800	42,800	-
31.03.2017	43,140	43,140	43,140	43,140	-
30.03.2017	41,455	41,455	41,455	41,455	-
29.03.2017	40,910	40,910	40,910	40,910	-
28.03.2017	41,110	41,110	41,110	41,110	-
27.03.2017	40,390	40,390	40,390	40,390	-
24.03.2017	42,340	42,340	42,340	42,340	-
23.03.2017	41,300	41,300	41,300	41,300	-
22.03.2017	40,120	40,120	40,120	40,120	-
21.03.2017	42,390	42,390	42,390	42,390	-
20.03.2017	42,730	42,730	42,730	42,730	-
17.03.2017	42,990	42,990	42,990	42,990	-
16.03.2017	42,990	42,990	42,990	42,990	-
15.03.2017	43,110	43,110	43,110	43,110	-
14.03.2017	44,380	44,380	44,380	44,380	-
13.03.2017	43,090	43,090	43,090	43,090	-
10.03.2017	43,050	43,050	43,050	43,050	-
09.03.2017	45,010	45,010	45,010	45,010	-
08.03.2017	45,140	45,140	45,140	45,140	-
07.03.2017	45,010	45,010	45,010	45,010	-
06.03.2017	45,260	45,260	45,260	45,260	-
03.03.2017	46,010	46,010	46,010	46,010	-
02.03.2017	46,780	46,780	46,780	46,780	-
01.03.2017	45,490	45,490	45,490	45,490	-
28.02.2017	44,400	44,400	44,400	44,400	-
27.02.2017	44,760	44,760	44,760	44,760	-
24.02.2017	44,010	44,960	44,010	44,960	200
23.02.2017	44,390	44,390	44,390	44,390	-
22.02.2017	44,000	45,500	44,000	45,500	150
21.02.2017	43,740	43,740	43,740	43,740	-
20.02.2017	44,310	44,310	44,310	44,310	-
17.02.2017	43,505	43,505	43,505	43,505	-
16.02.2017	45,010	45,010	45,010	45,010	-
15.02.2017	45,210	45,800	45,210	45,800	450
14.02.2017	44,730	44,730	44,730	44,730	-
13.02.2017	44,030	44,670	44,030	44,670	100
10.02.2017	43,270	43,270	43,270	43,270	-
09.02.2017	42,370	42,370	42,370	42,370	-
08.02.2017	42,850	42,850	42,850	42,850	-
07.02.2017	42,090	42,090	42,090	42,090	-
06.02.2017	42,540	42,540	42,540	42,540	-
03.02.2017	42,010	42,010	42,010	42,010	-
02.02.2017	40,740	40,740	40,740	40,740	-
01.02.2017	42,010	42,010	42,010	42,010	-
31.01.2017	41,630	41,630	41,630	41,630	-
30.01.2017	41,270	41,270	41,270	41,270	-
27.01.2017	40,650	40,650	40,650	40,650	-
26.01.2017	39,460	39,460	39,460	39,460	-
25.01.2017	38,960	39,040	38,960	39,040	26
24.01.2017	33,510	33,510	33,510	33,510	-
23.01.2017	34,010	34,010	34,010	34,010	-
20.01.2017	33,700	33,700	33,700	33,700	-
19.01.2017	34,540	34,540	34,540	34,540	-
18.01.2017	34,370	34,370	34,370	34,370	-
17.01.2017	34,420	34,420	34,420	34,420	-
16.01.2017	34,340	34,340	34,340	34,340	-
13.01.2017	34,220	34,220	34,220	34,220	-
12.01.2017	34,110	34,110	34,110	34,110	-
11.01.2017	35,210	35,210	35,210	35,210	-
10.01.2017	35,640	35,640	35,640	35,640	-
09.01.2017	36,510	36,510	36,510	36,510	-
06.01.2017	36,390	36,390	36,390	36,390	-
05.01.2017	36,770	36,770	36,770	36,770	-
04.01.2017	37,590	37,590	37,590	37,590	-
03.01.2017	35,910	37,690	35,910	37,690	26
02.01.2017	35,910	35,910	35,910	35,910	-
30.12.2016	35,910	35,910	35,910	35,910	-
29.12.2016	36,710	36,710	36,710	36,710	-
28.12.2016	37,990	37,990	37,990	37,990	40
27.12.2016	37,010	37,010	37,010	37,010	-
23.12.2016	37,100	37,100	37,100	37,100	-
22.12.2016	36,940	36,940	36,940	36,940	-
21.12.2016	37,110	37,110	37,110	37,110	-
20.12.2016	36,850	36,850	36,850	36,850	-
19.12.2016	36,810	36,810	36,810	36,810	-
16.12.2016	39,350	39,350	39,350	39,350	-
15.12.2016	37,990	37,990	37,990	37,990	-
14.12.2016	37,970	37,970	37,970	37,970	-
13.12.2016	36,020	36,020	36,020	36,020	-
12.12.2016	36,840	36,840	36,840	36,840	-
09.12.2016	36,540	36,540	36,540	36,540	-
08.12.2016	37,030	37,030	37,030	37,030	-
07.12.2016	36,680	36,680	36,680	36,680	-
06.12.2016	36,310	36,310	36,310	36,310	-
05.12.2016	36,260	36,260	36,260	36,260	-
02.12.2016	35,070	35,070	35,070	35,070	-
01.12.2016	37,510	37,510	37,510	37,510	-
30.11.2016	36,830	36,830	36,830	36,830	-
29.11.2016	36,710	36,710	36,710	36,710	-
28.11.2016	36,260	37,270	36,260	37,270	100
25.11.2016	36,250	36,250	36,250	36,250	-
24.11.2016	36,230	36,230	36,230	36,230	-
23.11.2016	36,090	36,090	36,090	36,090	-
22.11.2016	37,110	37,110	37,110	37,110	-
21.11.2016	36,690	36,690	36,690	36,690	-
18.11.2016	36,610	36,610	36,610	36,610	-
17.11.2016	35,290	35,290	35,290	35,290	-
16.11.2016	35,280	35,280	35,280	35,280	-
15.11.2016	35,060	35,060	35,060	35,060	-
14.11.2016	34,420	34,420	34,420	34,420	-
11.11.2016	32,890	32,890	32,890	32,890	-
10.11.2016	31,960	31,960	31,960	31,960	-
09.11.2016	30,010	30,010	30,010	30,010	-
08.11.2016	31,070	31,070	31,070	31,070	-
07.11.2016	30,750	30,750	30,750	30,750	-
04.11.2016	29,450	29,450	29,450	29,450	-
03.11.2016	28,960	28,960	28,960	28,960	-
02.11.2016	30,140	30,140	30,140	30,140	-
01.11.2016	31,020	31,020	31,020	31,020	-
31.10.2016	31,510	31,510	31,510	31,510	-
28.10.2016	31,270	31,700	31,270	31,700	390
27.10.2016	32,240	32,240	32,240	32,240	-
26.10.2016	31,250	31,750	31,250	31,750	26
25.10.2016	33,000	33,000	33,000	33,000	26
24.10.2016	31,670	31,670	31,670	31,670	-
21.10.2016	31,800	31,800	31,800	31,800	-
20.10.2016	31,130	31,130	31,130	31,130	-
19.10.2016	32,120	32,120	32,120	32,120	-
18.10.2016	31,640	31,640	31,640	31,640	-
17.10.2016	31,910	31,910	31,910	31,910	-
14.10.2016	31,650	31,650	31,650	31,650	-
13.10.2016	31,690	31,690	31,690	31,690	-
12.10.2016	31,660	31,660	31,660	31,660	-
11.10.2016	34,650	34,650	34,650	34,650	-
10.10.2016	33,610	33,610	33,610	33,610	-
07.10.2016	33,570	33,570	33,570	33,570	-
06.10.2016	34,110	34,110	34,110	34,110	-
05.10.2016	33,430	33,430	33,430	33,430	-
04.10.2016	34,170	34,170	34,170	34,170	-
03.10.2016	34,020	34,020	34,020	34,020	-
30.09.2016	33,300	33,300	33,300	33,300	-
29.09.2016	33,680	33,680	33,680	33,680	-
28.09.2016	34,250	34,250	34,250	34,250	-
27.09.2016	32,880	33,510	32,880	33,510	4
26.09.2016	32,080	32,080	32,080	32,080	-
23.09.2016	32,105	32,105	32,105	32,105	-
22.09.2016	32,305	32,305	32,305	32,305	-
21.09.2016	31,700	31,700	31,700	31,700	-
20.09.2016	31,880	31,880	31,880	31,880	-
19.09.2016	32,240	32,240	32,240	32,240	-
16.09.2016	32,035	32,035	32,035	32,035	-
15.09.2016	31,680	31,680	31,680	31,680	-
14.09.2016	31,910	31,910	31,910	31,910	-
13.09.2016	32,560	32,560	32,560	32,560	-
12.09.2016	31,695	31,695	31,695	31,695	-
09.09.2016	31,790	31,790	31,790	31,790	-
08.09.2016	32,070	32,070	32,070	32,070	-
07.09.2016	30,250	30,250	30,250	30,250	-
06.09.2016	30,200	30,200	30,200	30,200	-
05.09.2016	30,080	30,080	30,080	30,080	-
02.09.2016	29,740	29,740	29,740	29,740	-
01.09.2016	29,980	29,980	29,980	29,980	-
31.08.2016	30,050	30,050	30,050	30,050	-
30.08.2016	29,890	29,890	29,890	29,890	-
29.08.2016	29,540	29,540	29,540	29,540	-
26.08.2016	28,090	28,090	28,090	28,090	-
25.08.2016	27,660	27,660	27,660	27,660	-
24.08.2016	28,095	28,095	28,095	28,095	-
23.08.2016	27,800	27,800	27,800	27,800	-
22.08.2016	28,305	28,305	28,305	28,305	-
19.08.2016	27,950	27,950	27,950	27,950	-
18.08.2016	27,760	27,760	27,760	27,760	-
17.08.2016	28,750	28,750	28,750	28,750	-
16.08.2016	28,430	28,430	28,430	28,430	-
15.08.2016	28,020	28,020	28,020	28,020	-
12.08.2016	28,320	28,320	28,320	28,320	-
11.08.2016	27,870	27,870	27,870	27,870	-
10.08.2016	28,880	28,880	28,880	28,880	-
09.08.2016	29,340	29,340	29,340	29,340	-
08.08.2016	28,630	28,630	28,630	28,630	-
05.08.2016	27,720	27,720	27,720	27,720	-
04.08.2016	27,450	27,450	27,450	27,450	-
03.08.2016	27,000	27,000	27,000	27,000	-
02.08.2016	28,850	28,850	28,850	28,850	-
01.08.2016	28,650	28,650	28,650	28,650	-
29.07.2016	28,700	28,700	28,700	28,700	-
28.07.2016	28,580	28,580	28,580	28,580	-
27.07.2016	29,230	29,230	29,230	29,230	-
26.07.2016	28,240	28,240	28,240	28,240	-
25.07.2016	28,600	28,600	28,600	28,600	-
22.07.2016	27,970	27,970	27,970	27,970	-
21.07.2016	27,330	28,660	27,330	28,660	68
20.07.2016	26,960	26,960	26,960	26,960	-
19.07.2016	26,895	26,895	26,895	26,895	-
18.07.2016	25,920	25,920	25,920	25,920	-
15.07.2016	25,970	25,970	25,970	25,970	-
14.07.2016	26,640	26,640	26,640	26,640	-
13.07.2016	26,250	26,250	26,250	26,250	-
12.07.2016	24,250	24,250	24,250	24,250	-
11.07.2016	21,580	21,580	21,580	21,580	-
08.07.2016	21,240	21,240	21,240	21,240	-
07.07.2016	21,470	21,470	21,470	21,470	-
06.07.2016	20,680	20,680	20,680	20,680	-
05.07.2016	21,330	21,330	21,330	21,330	-
04.07.2016	21,390	21,390	21,390	21,390	-
01.07.2016	21,810	21,810	21,810	21,810	-
30.06.2016	21,330	21,330	21,330	21,330	-
29.06.2016	20,200	20,200	20,200	20,200	-
28.06.2016	18,800	18,800	18,800	18,800	-
27.06.2016	20,800	20,800	20,800	20,800	-
24.06.2016	19,800	19,800	19,800	19,800	-
23.06.2016	20,970	20,970	20,970	20,970	-
22.06.2016	20,960	20,960	20,960	20,960	-
21.06.2016	20,500	20,500	20,500	20,500	-
20.06.2016	20,410	20,410	20,410	20,410	-
17.06.2016	19,930	19,930	19,930	19,930	-
16.06.2016	19,895	19,895	19,895	19,895	-
15.06.2016	20,070	20,070	20,070	20,070	-
14.06.2016	20,010	20,010	20,010	20,010	-
13.06.2016	20,305	20,305	20,305	20,305	-
10.06.2016	21,100	21,100	21,100	21,100	-
09.06.2016	21,015	21,015	21,015	21,015	-
08.06.2016	21,590	21,590	21,590	21,590	-
07.06.2016	20,810	20,810	20,810	20,810	-
06.06.2016	20,840	20,840	20,840	20,840	-
03.06.2016	21,190	21,190	21,190	21,190	-
02.06.2016	20,305	20,305	20,305	20,305	-
01.06.2016	20,035	20,035	20,035	20,035	-
31.05.2016	19,400	19,400	19,400	19,400	-
30.05.2016	19,270	19,270	19,270	19,270	-
27.05.2016	19,010	19,010	19,010	19,010	-
26.05.2016	18,980	18,980	18,980	18,980	-
25.05.2016	18,580	18,580	18,580	18,580	-
24.05.2016	18,320	18,320	18,320	18,320	-
23.05.2016	18,000	18,000	18,000	18,000	-
20.05.2016	18,180	18,180	18,180	18,180	-
19.05.2016	17,820	17,820	17,820	17,820	-
18.05.2016	17,190	17,190	17,190	17,190	-
17.05.2016	16,930	16,930	16,930	16,930	-
16.05.2016	16,730	16,730	16,730	16,730	-
13.05.2016	16,340	16,340	16,340	16,340	-
12.05.2016	16,240	16,240	16,240	16,240	-
11.05.2016	16,700	16,700	16,700	16,700	-
10.05.2016	16,370	16,370	16,370	16,370	-
09.05.2016	16,560	16,560	16,560	16,560	-
06.05.2016	17,330	17,330	17,330	17,330	-
05.05.2016	17,480	17,480	17,480	17,480	-
04.05.2016	16,750	16,750	16,750	16,750	-
03.05.2016	17,990	17,990	17,990	17,990	-
02.05.2016	18,770	18,770	18,770	18,770	-
29.04.2016	23,390	23,390	23,390	23,390	-
28.04.2016	23,900	23,900	23,900	23,900	-
27.04.2016	23,500	23,500	23,500	23,500	-
26.04.2016	23,390	23,390	23,390	23,390	-
25.04.2016	22,000	22,000	22,000	22,000	-
22.04.2016	22,000	22,000	22,000	22,000	-
21.04.2016	22,370	22,370	22,370	22,370	-
20.04.2016	21,755	21,755	21,755	21,755	-
19.04.2016	22,505	22,505	22,505	22,505	-
18.04.2016	22,230	22,230	22,230	22,230	-
15.04.2016	24,110	24,110	24,110	24,110	-
14.04.2016	28,170	28,170	28,170	28,170	-
13.04.2016	30,430	30,430	30,430	30,430	-
12.04.2016	30,120	30,120	30,120	30,120	-
11.04.2016	29,000	29,000	29,000	29,000	-
08.04.2016	28,550	28,550	28,550	28,550	-
07.04.2016	28,825	28,825	28,825	28,825	-
06.04.2016	28,370	28,370	28,370	28,370	-
05.04.2016	28,770	28,770	28,770	28,770	-
04.04.2016	29,170	29,170	29,170	29,170	-
01.04.2016	29,550	29,550	29,550	29,550	-
31.03.2016	29,460	29,460	29,460	29,460	-
30.03.2016	29,210	29,210	29,210	29,210	-
29.03.2016	30,705	30,705	30,705	30,705	207
24.03.2016	30,460	30,460	28,940	28,965	171
23.03.2016	32,390	32,390	32,390	32,390	-
22.03.2016	31,705	31,705	31,705	31,705	-
21.03.2016	32,400	32,400	32,400	32,400	-
18.03.2016	30,230	30,230	30,230	30,230	-
17.03.2016	30,040	30,040	30,040	30,040	-
16.03.2016	30,450	30,450	30,450	30,450	-
15.03.2016	31,080	31,080	31,080	31,080	-
14.03.2016	32,350	32,350	32,350	32,350	-
11.03.2016	30,660	30,660	30,660	30,660	-
10.03.2016	30,520	30,520	30,520	30,520	-
09.03.2016	30,570	30,570	30,570	30,570	-
08.03.2016	31,405	31,405	31,405	31,405	-
07.03.2016	31,240	31,240	31,240	31,240	-
04.03.2016	31,000	31,000	31,000	31,000	-
03.03.2016	30,500	30,500	30,500	30,500	-
02.03.2016	29,875	29,875	29,875	29,875	-
01.03.2016	28,230	28,230	28,230	28,230	-
29.02.2016	28,240	28,240	28,240	28,240	-
26.02.2016	27,370	27,370	27,370	27,370	-
25.02.2016	27,495	27,495	27,495	27,495	-
24.02.2016	27,420	27,420	27,420	27,420	-
23.02.2016	29,000	29,000	29,000	29,000	-
22.02.2016	28,800	28,800	28,800	28,800	-
19.02.2016	29,160	29,160	29,160	29,160	-
18.02.2016	28,060	28,060	28,060	28,060	-
17.02.2016	27,360	27,360	27,360	27,360	-
16.02.2016	26,270	26,270	26,270	26,270	-
15.02.2016	27,000	27,000	27,000	27,000	-
12.02.2016	25,090	25,090	25,090	25,090	-
11.02.2016	26,100	26,100	26,100	26,100	-
10.02.2016	25,450	25,450	25,450	25,450	-
09.02.2016	26,455	26,455	26,455	26,455	-
08.02.2016	27,700	27,700	27,700	27,700	-
05.02.2016	27,500	27,500	27,500	27,500	-
04.02.2016	27,080	27,080	27,080	27,080	-
03.02.2016	26,080	26,080	26,080	26,080	-
02.02.2016	27,205	27,205	27,205	27,205	-
01.02.2016	26,500	26,500	26,500	26,500	-
29.01.2016	24,090	24,090	24,090	24,090	-
28.01.2016	24,280	24,280	24,280	24,280	-
27.01.2016	25,230	25,230	25,230	25,230	-
26.01.2016	23,840	23,840	23,840	23,840	-
25.01.2016	25,790	25,790	25,790	25,790	-
22.01.2016	25,140	25,140	25,140	25,140	-
21.01.2016	26,125	26,125	26,125	26,125	-
20.01.2016	26,560	26,560	26,560	26,560	-
19.01.2016	27,930	27,930	27,930	27,930	-
18.01.2016	27,730	27,730	27,730	27,730	-
15.01.2016	28,785	28,785	28,785	28,785	-
14.01.2016	28,500	28,500	28,500	28,500	-
13.01.2016	28,460	28,460	28,460	28,460	-
12.01.2016	28,120	28,120	28,120	28,120	-
11.01.2016	29,500	29,500	29,500	29,500	17
08.01.2016	31,460	31,460	31,460	31,460	-
07.01.2016	31,920	31,920	31,900	31,900	30
06.01.2016	33,050	33,050	33,050	33,050	-
05.01.2016	32,890	32,890	32,890	32,890	-
04.01.2016	31,920	31,920	31,920	31,920	-
30.12.2015	33,200	33,600	33,200	33,600	-
29.12.2015	32,780	32,780	32,780	32,780	-
28.12.2015	32,625	32,625	32,625	32,625	-
23.12.2015	31,720	31,720	31,720	31,720	-
22.12.2015	31,500	31,500	31,500	31,500	-
21.12.2015	30,730	30,730	30,730	30,730	-
18.12.2015	30,490	30,490	30,490	30,490	-
17.12.2015	31,210	31,210	31,210	31,210	-
16.12.2015	30,650	30,650	30,650	30,650	-
15.12.2015	30,090	30,090	30,090	30,090	-
14.12.2015	32,130	32,130	32,130	32,130	-
11.12.2015	33,000	33,000	33,000	33,000	-
10.12.2015	31,800	31,800	31,800	31,800	-
09.12.2015	31,820	31,820	31,820	31,820	-
08.12.2015	31,600	31,600	31,600	31,600	-
07.12.2015	31,110	31,110	31,110	31,110	-
04.12.2015	30,390	30,390	30,390	30,390	-
03.12.2015	32,530	32,530	32,530	32,530	-
02.12.2015	33,560	33,560	33,560	33,560	-
01.12.2015	33,360	33,360	33,360	33,360	-
30.11.2015	32,510	32,510	32,510	32,510	-
27.11.2015	31,745	31,745	31,745	31,745	-
26.11.2015	31,870	31,870	31,870	31,870	-
25.11.2015	31,345	31,345	31,345	31,345	-
24.11.2015	31,930	31,930	31,930	31,930	-
23.11.2015	31,725	31,725	31,725	31,725	-
20.11.2015	31,305	31,305	31,305	31,305	-
19.11.2015	31,405	31,405	31,405	31,405	-
18.11.2015	31,100	31,100	31,100	31,100	-
17.11.2015	31,400	31,400	31,400	31,400	-
16.11.2015	30,110	30,110	30,110	30,110	-
13.11.2015	30,915	30,915	30,915	30,915	-
12.11.2015	32,865	32,865	32,865	32,865	-
11.11.2015	33,260	33,260	33,260	33,260	-
10.11.2015	34,840	34,840	34,840	34,840	-
09.11.2015	35,200	35,200	35,200	35,200	-
06.11.2015	34,880	34,880	34,880	34,880	-
05.11.2015	34,925	34,925	34,925	34,925	-
04.11.2015	36,050	36,050	36,050	36,050	-
03.11.2015	34,450	34,450	34,450	34,450	-
02.11.2015	33,700	33,700	33,700	33,700	-
30.10.2015	35,000	35,000	35,000	35,000	-
29.10.2015	35,150	35,150	35,150	35,150	-
28.10.2015	34,700	34,700	34,700	34,700	-
27.10.2015	34,905	34,905	34,905	34,905	-
26.10.2015	36,370	36,370	36,370	36,370	-
23.10.2015	34,500	34,500	34,500	34,500	-
22.10.2015	32,210	32,210	32,210	32,210	-
21.10.2015	33,200	33,200	33,200	33,200	-
20.10.2015	33,830	33,830	33,830	33,830	-
19.10.2015	34,000	34,000	34,000	34,000	-
16.10.2015	35,550	35,550	35,550	35,550	-
15.10.2015	40,710	40,710	40,710	40,710	-
14.10.2015	41,635	41,635	41,635	41,635	-
13.10.2015	42,035	42,035	42,035	42,035	-
12.10.2015	42,120	42,120	42,120	42,120	-
09.10.2015	41,800	41,800	41,800	41,800	-
08.10.2015	41,300	41,300	41,300	41,300	-
07.10.2015	40,050	40,050	40,050	40,050	-
06.10.2015	39,150	39,150	39,150	39,150	-
05.10.2015	37,650	37,650	37,650	37,650	-
02.10.2015	37,430	37,430	37,430	37,430	-
01.10.2015	39,260	39,260	39,260	39,260	-
30.09.2015	36,350	36,350	36,350	36,350	-
29.09.2015	36,510	36,510	36,510	36,510	-
28.09.2015	37,500	37,500	37,500	37,500	-
25.09.2015	38,600	38,600	38,600	38,600	-
24.09.2015	38,000	38,000	38,000	38,000	-
23.09.2015	38,435	38,435	38,435	38,435	-
22.09.2015	40,350	40,350	40,350	40,350	-
21.09.2015	39,420	39,420	39,420	39,420	-
18.09.2015	40,930	40,930	40,930	40,930	-
17.09.2015	42,500	42,500	42,500	42,500	-
16.09.2015	42,040	42,040	42,040	42,040	-
15.09.2015	41,805	41,805	41,805	41,805	-
14.09.2015	42,150	42,150	42,150	42,150	-
11.09.2015	42,510	42,510	42,510	42,510	-
10.09.2015	43,710	43,710	43,710	43,710	-
09.09.2015	43,500	43,500	43,500	43,500	-
08.09.2015	43,000	43,000	43,000	43,000	-
07.09.2015	42,300	42,300	42,300	42,300	-
04.09.2015	43,410	43,410	43,410	43,410	-
03.09.2015	43,300	43,300	43,300	43,300	-
02.09.2015	43,910	43,910	43,910	43,910	-
01.09.2015	44,450	44,450	44,450	44,450	-
31.08.2015	43,995	43,995	43,995	43,995	-
28.08.2015	43,600	43,600	43,600	43,600	-
27.08.2015	41,250	41,250	41,250	41,250	-
26.08.2015	39,500	39,500	39,500	39,500	-
25.08.2015	40,195	40,195	40,195	40,195	-
24.08.2015	41,525	41,525	41,525	41,525	-
21.08.2015	42,150	42,150	42,150	42,150	-
20.08.2015	43,410	43,410	43,410	43,410	-
19.08.2015	46,000	46,000	46,000	46,000	-
18.08.2015	46,400	46,400	46,400	46,400	-
17.08.2015	45,770	45,770	45,770	45,770	-
14.08.2015	45,050	45,050	45,050	45,050	-
13.08.2015	45,400	45,400	45,400	45,400	-
12.08.2015	45,000	45,000	45,000	45,000	-
11.08.2015	45,550	45,550	45,550	45,550	-
10.08.2015	44,150	46,380	44,150	46,380	50
07.08.2015	46,000	46,000	46,000	46,000	-
06.08.2015	46,400	46,400	46,400	46,400	-
05.08.2015	46,215	46,215	46,215	46,215	-
04.08.2015	46,010	46,010	46,010	46,010	-
03.08.2015	45,030	45,030	45,030	45,030	-
31.07.2015	45,695	45,695	45,695	45,695	-
30.07.2015	44,510	44,510	44,510	44,510	-
29.07.2015	43,200	43,200	43,200	43,200	-
28.07.2015	42,300	42,300	42,300	42,300	-
27.07.2015	41,960	41,960	41,960	41,960	-
24.07.2015	42,735	42,735	42,735	42,735	-
23.07.2015	43,805	43,805	43,805	43,805	-
22.07.2015	43,610	43,610	43,610	43,610	-
21.07.2015	43,610	43,610	43,610	43,610	-
20.07.2015	43,610	43,610	43,610	43,610	-
17.07.2015	42,975	44,300	42,975	44,300	50
16.07.2015	42,245	42,245	42,245	42,245	-
15.07.2015	42,280	42,280	42,280	42,280	-
14.07.2015	41,105	41,105	41,105	41,105	-
13.07.2015	40,500	40,500	40,500	40,500	-
10.07.2015	40,880	40,880	40,880	40,880	-
09.07.2015	41,050	41,050	41,050	41,050	-
08.07.2015	42,405	42,405	42,405	42,405	-
07.07.2015	41,830	41,830	41,830	41,830	-
06.07.2015	43,000	43,000	43,000	43,000	20
03.07.2015	43,000	43,000	43,000	43,000	-
02.07.2015	41,990	41,990	41,990	41,990	-
01.07.2015	41,970	41,970	41,970	41,970	-
30.06.2015	42,980	42,980	42,980	42,980	-
29.06.2015	41,910	41,910	41,910	41,910	-
26.06.2015	44,170	44,170	44,170	44,170	-
25.06.2015	45,340	45,340	45,340	45,340	-
24.06.2015	45,630	45,630	45,630	45,630	-
23.06.2015	46,760	46,760	46,760	46,760	-
22.06.2015	45,705	45,705	45,705	45,705	-
19.06.2015	46,640	46,640	46,640	46,640	-
18.06.2015	45,750	45,750	45,750	45,750	-
17.06.2015	46,310	46,310	46,310	46,310	-
16.06.2015	46,225	46,225	46,225	46,225	-
15.06.2015	46,650	46,650	46,650	46,650	-
12.06.2015	47,240	47,240	47,240	47,240	-
11.06.2015	46,350	46,350	46,350	46,350	-
10.06.2015	45,580	45,580	45,580	45,580	-
09.06.2015	45,800	45,800	45,800	45,800	-
08.06.2015	47,880	47,880	47,880	47,880	-
05.06.2015	47,430	47,430	47,430	47,430	-
04.06.2015	48,240	48,240	48,240	48,240	-
03.06.2015	48,410	48,410	48,410	48,410	-
02.06.2015	49,800	49,800	49,800	49,800	-
01.06.2015	49,850	49,850	49,850	49,850	-
29.05.2015	50,30	50,30	50,30	50,30	-
28.05.2015	49,510	49,510	49,510	49,510	-
27.05.2015	49,470	49,470	49,470	49,470	-
26.05.2015	49,810	49,810	49,810	49,810	-
25.05.2015	50,28	50,28	50,28	50,28	-
22.05.2015	48,460	48,460	48,460	48,460	-
21.05.2015	48,860	48,860	48,860	48,860	-
20.05.2015	48,860	48,860	48,860	48,860	-
19.05.2015	49,210	49,210	49,210	49,210	-
18.05.2015	48,900	48,900	48,900	48,900	-
15.05.2015	49,300	49,300	49,300	49,300	-
14.05.2015	48,650	48,650	48,650	48,650	-
13.05.2015	49,060	49,060	49,060	49,060	-
12.05.2015	49,700	49,700	49,700	49,700	-
11.05.2015	50,80	50,80	50,80	50,80	-
08.05.2015	49,430	49,430	49,430	49,430	-
07.05.2015	48,700	48,700	48,700	48,700	-
06.05.2015	50,34	50,34	50,34	50,34	-
05.05.2015	52,25	52,25	52,25	52,25	-
04.05.2015	52,20	52,20	52,20	52,20	-
30.04.2015	51,30	51,30	51,30	51,30	-
29.04.2015	52,47	52,47	52,47	52,47	-
28.04.2015	52,20	52,20	52,20	52,20	-
27.04.2015	52,45	52,45	52,45	52,45	-
24.04.2015	53,05	53,05	53,05	53,05	-
23.04.2015	53,53	53,53	53,53	53,53	-
22.04.2015	53,21	53,21	53,21	53,21	-
21.04.2015	54,52	54,52	54,52	54,52	-
20.04.2015	52,18	52,18	52,18	52,18	-
17.04.2015	50,81	50,81	50,81	50,81	-
16.04.2015	51,85	51,85	51,85	51,85	-
15.04.2015	53,47	53,47	53,47	53,47	20
14.04.2015	51,41	51,41	51,41	51,41	-
13.04.2015	51,20	51,20	51,20	51,20	-
10.04.2015	50,06	52,56	50,06	52,56	75
09.04.2015	49,000	49,000	49,000	49,000	-
08.04.2015	48,480	48,480	48,480	48,480	-
07.04.2015	48,000	48,000	48,000	48,000	-
02.04.2015	46,875	46,875	46,875	46,875	-
01.04.2015	47,130	47,130	47,130	47,130	-
31.03.2015	48,030	48,030	48,030	48,030	-
30.03.2015	47,520	47,520	47,520	47,520	-
27.03.2015	48,060	48,090	48,060	48,090	5
26.03.2015	48,640	48,640	47,540	47,540	155
25.03.2015	50,05	50,05	50,05	50,05	-
24.03.2015	50,01	50,01	50,01	50,01	-
23.03.2015	51,44	51,44	51,44	51,44	-
20.03.2015	51,46	51,46	51,46	51,46	-
19.03.2015	50,07	50,07	50,07	50,07	-
18.03.2015	49,570	49,570	49,570	49,570	-
17.03.2015	51,00	51,00	51,00	51,00	-
16.03.2015	50,95	50,95	50,95	50,95	-
13.03.2015	50,36	50,36	50,36	50,36	-
12.03.2015	50,24	50,24	50,24	50,24	-
11.03.2015	50,50	51,40	50,50	51,40	-
10.03.2015	52,30	52,30	52,30	52,30	-
09.03.2015	52,30	52,30	52,30	52,30	-
06.03.2015	51,79	51,79	51,79	51,79	-
05.03.2015	51,47	51,47	51,47	51,47	-
04.03.2015	51,41	51,41	51,41	51,41	-
03.03.2015	53,62	53,62	53,62	53,62	-
02.03.2015	53,67	53,67	53,67	53,67	-
27.02.2015	52,85	52,85	52,85	52,85	-
26.02.2015	51,61	51,61	51,61	51,61	-
25.02.2015	52,18	52,18	52,18	52,18	-
24.02.2015	54,00	54,00	54,00	54,00	-
23.02.2015	54,33	54,33	54,33	54,33	-
20.02.2015	53,16	53,16	53,16	53,16	-
19.02.2015	52,36	52,36	52,36	52,36	-
18.02.2015	52,52	52,52	52,52	52,52	-
17.02.2015	53,53	53,53	53,53	53,53	-
16.02.2015	53,18	53,18	53,18	53,18	-
13.02.2015	52,30	52,30	52,30	52,30	-
12.02.2015	52,53	52,53	52,53	52,53	-
11.02.2015	51,96	51,96	51,96	51,96	-
10.02.2015	52,19	52,19	52,19	52,19	-
09.02.2015	51,65	51,65	51,65	51,65	-
06.02.2015	51,70	51,70	51,70	51,70	-
05.02.2015	52,50	52,50	52,50	52,50	-
04.02.2015	50,45	50,45	50,45	50,45	-
03.02.2015	49,770	49,770	49,770	49,770	-
02.02.2015	48,840	48,840	48,840	48,840	-
30.01.2015	50,58	50,58	50,58	50,58	-
29.01.2015	50,18	50,18	50,18	50,18	-
28.01.2015	49,820	49,820	49,820	49,820	-
27.01.2015	51,49	51,49	51,49	51,49	-
26.01.2015	55,78	55,78	55,78	55,78	-
23.01.2015	55,22	55,22	55,22	55,22	-
22.01.2015	53,41	53,41	53,41	53,41	-
21.01.2015	53,24	53,24	53,24	53,24	-
20.01.2015	53,46	53,46	53,46	53,46	-
19.01.2015	54,70	54,70	54,70	54,70	-
16.01.2015	52,50	52,50	52,50	52,50	-
15.01.2015	54,08	54,08	54,08	54,08	-
14.01.2015	54,55	54,55	54,55	54,55	-
13.01.2015	54,55	54,55	54,55	54,55	-
12.01.2015	54,71	54,71	54,71	54,71	-
09.01.2015	54,50	54,50	54,50	54,50	-
08.01.2015	53,46	53,46	53,46	53,46	-
07.01.2015	52,74	52,74	52,74	52,74	-
06.01.2015	53,64	53,64	53,64	53,64	-
05.01.2015	53,89	53,89	53,89	53,89	-
02.01.2015	55,10	55,10	55,10	55,10	-
30.12.2014	54,87	55,77	54,87	55,77	-
29.12.2014	55,22	55,22	55,22	55,22	-
23.12.2014	54,76	54,76	54,76	54,76	-
22.12.2014	54,58	54,58	54,58	54,58	-
19.12.2014	54,33	54,33	54,33	54,33	-
18.12.2014	51,69	51,69	51,69	51,69	-
17.12.2014	49,615	49,615	49,615	49,615	-
16.12.2014	50,17	50,17	50,17	50,17	-
15.12.2014	50,23	50,23	50,23	50,23	-
12.12.2014	51,62	51,62	51,62	51,62	-
11.12.2014	51,38	51,38	51,38	51,38	-
10.12.2014	52,02	52,02	52,02	52,02	-
09.12.2014	52,50	52,50	52,50	52,50	25
08.12.2014	52,77	52,77	52,77	52,77	-
05.12.2014	52,18	52,18	52,18	52,18	-
04.12.2014	53,13	53,13	53,13	53,13	-
03.12.2014	53,28	53,28	53,28	53,28	-
02.12.2014	51,75	51,75	51,75	51,75	-
01.12.2014	51,86	52,65	51,86	52,65	15
28.11.2014	51,81	51,81	51,81	51,81	-
27.11.2014	51,43	51,43	51,43	51,43	-
26.11.2014	51,77	51,77	51,77	51,77	-
25.11.2014	51,88	51,88	51,88	51,88	-
24.11.2014	52,10	52,10	52,10	52,10	-
21.11.2014	51,08	51,08	51,08	51,08	-
20.11.2014	50,34	50,34	50,34	50,34	-
19.11.2014	50,42	50,42	50,42	50,42	-
18.11.2014	50,13	50,13	50,13	50,13	-
17.11.2014	49,420	49,420	49,420	49,420	-
14.11.2014	49,420	49,420	49,420	49,420	-
13.11.2014	49,420	49,420	49,420	49,420	-
12.11.2014	49,420	49,420	49,420	49,420	85
11.11.2014	49,420	49,420	49,420	49,420	-
10.11.2014	49,420	49,420	49,420	49,420	-
07.11.2014	49,420	49,420	49,420	49,420	-
06.11.2014	49,710	49,710	49,710	49,710	-
05.11.2014	49,940	49,940	49,940	49,940	-
04.11.2014	50,05	50,05	50,05	50,05	-
03.11.2014	49,090	49,090	49,090	49,090	-
31.10.2014	47,100	47,100	47,100	47,100	-
30.10.2014	46,665	46,665	46,665	46,665	-
29.10.2014	45,305	45,305	45,305	45,305	-
28.10.2014	45,400	46,310	45,400	46,310	-
27.10.2014	45,005	45,005	45,005	45,005	-
24.10.2014	43,585	43,585	43,585	43,585	-
23.10.2014	42,140	42,140	42,140	42,140	-
22.10.2014	42,385	42,385	42,385	42,385	-
21.10.2014	41,005	41,005	41,005	41,005	-
20.10.2014	40,765	40,765	40,765	40,765	-
17.10.2014	39,970	39,970	39,970	39,970	-
16.10.2014	39,630	39,630	39,630	39,630	-
15.10.2014	40,655	40,655	40,655	40,655	-
14.10.2014	40,845	40,845	40,845	40,845	-
13.10.2014	42,330	42,330	42,330	42,330	-
10.10.2014	43,260	43,260	43,260	43,260	-
09.10.2014	43,715	43,715	43,715	43,715	-
08.10.2014	42,815	42,815	42,815	42,815	-
07.10.2014	43,445	43,445	43,445	43,445	-
06.10.2014	44,170	44,170	44,170	44,170	-
03.10.2014	43,650	43,650	43,650	43,650	-
02.10.2014	43,370	43,370	43,370	43,370	-
01.10.2014	44,265	44,265	44,265	44,265	-
30.09.2014	44,840	44,840	44,840	44,840	-
29.09.2014	44,425	44,425	44,425	44,425	-
26.09.2014	44,015	44,015	44,015	44,015	-
25.09.2014	44,710	44,710	44,710	44,710	-
24.09.2014	43,970	43,970	43,970	43,970	-
23.09.2014	44,580	44,580	44,580	44,580	-
22.09.2014	44,830	44,830	44,830	44,830	-
19.09.2014	46,205	46,205	46,205	46,205	-
18.09.2014	45,560	45,560	45,560	45,560	-
17.09.2014	45,420	45,420	45,420	45,420	-
16.09.2014	45,305	45,305	45,305	45,305	-
15.09.2014	46,680	46,680	46,680	46,680	-
12.09.2014	46,835	46,835	46,835	46,835	-
11.09.2014	47,130	47,130	47,130	47,130	-
10.09.2014	46,780	46,780	46,780	46,780	-
09.09.2014	47,180	47,180	47,180	47,180	-
08.09.2014	47,050	47,050	47,050	47,050	-
05.09.2014	46,850	46,850	46,850	46,850	-
04.09.2014	46,675	46,675	46,675	46,675	-
03.09.2014	46,830	46,830	46,830	46,830	-
02.09.2014	47,460	47,460	47,460	47,460	-
01.09.2014	47,415	47,415	47,415	47,415	-
29.08.2014	46,700	46,700	46,700	46,700	-
28.08.2014	46,060	46,060	46,060	46,060	-
27.08.2014	45,815	45,815	45,815	45,815	-
26.08.2014	45,845	45,845	45,845	45,845	-
25.08.2014	45,790	45,790	44,630	44,630	300
22.08.2014	45,265	45,265	45,265	45,265	-
21.08.2014	44,885	44,885	44,885	44,885	-
20.08.2014	44,470	44,470	44,470	44,470	-
19.08.2014	44,125	44,125	44,125	44,125	-