Coca-Cola Co., The Registered Shares DL -,25

WKN: 850663, ISIN: US1912161007

Historische Kurse (Düsseldorf)

Datum	Eröffnung	Tageshoch	Tagestief	Schluss	Stücke
21.01.2021	40,180	40,325	39,970	40,225	100
20.01.2021	40,005	40,360	39,970	40,020	100
19.01.2021	40,580	40,685	39,800	39,900	187
18.01.2021	40,490	40,630	40,375	40,630	145
15.01.2021	40,420	40,770	40,140	40,260	165
14.01.2021	41,375	41,540	40,585	40,635	73
13.01.2021	41,080	41,290	40,960	41,290	-
12.01.2021	41,300	41,395	40,885	40,980	70
11.01.2021	41,910	41,910	41,185	41,185	282
08.01.2021	41,025	41,275	40,755	41,235	330
07.01.2021	41,315	41,455	40,460	40,535	444
06.01.2021	42,295	42,355	40,825	41,185	439
05.01.2021	43,025	43,115	42,325	42,325	25
04.01.2021	44,860	44,860	42,475	42,970	932
30.12.2020	44,075	44,370	44,075	44,135	27
29.12.2020	44,480	44,480	44,125	44,265	22
28.12.2020	43,985	44,350	43,840	44,080	40
23.12.2020	43,260	43,570	43,215	43,550	45
22.12.2020	42,930	43,600	42,895	43,480	37
21.12.2020	44,125	44,125	42,615	43,085	60
18.12.2020	43,370	43,620	43,060	43,295	184
17.12.2020	43,480	43,650	43,430	43,450	55
16.12.2020	44,195	44,380	43,510	43,510	485
15.12.2020	43,850	44,465	43,850	44,465	111
14.12.2020	44,235	44,330	43,860	43,860	125
11.12.2020	43,715	44,035	43,420	43,950	10
10.12.2020	44,080	44,295	43,755	43,755	-
09.12.2020	43,920	44,190	43,780	44,190	110
08.12.2020	43,925	44,035	43,510	43,935	131
07.12.2020	44,485	44,485	43,425	43,480	69
04.12.2020	43,415	43,905	43,415	43,840	37
03.12.2020	43,120	43,315	42,800	43,170	763
02.12.2020	43,130	43,365	42,730	42,885	108
01.12.2020	43,470	43,640	43,095	43,135	-
30.11.2020	43,710	43,710	42,780	42,880	20
27.11.2020	44,490	44,565	43,980	43,980	-
26.11.2020	44,385	44,515	44,380	44,445	40
25.11.2020	44,785	44,835	44,335	44,575	-
24.11.2020	44,695	45,170	44,515	44,725	50
23.11.2020	44,625	44,660	44,120	44,120	70
20.11.2020	44,525	44,795	44,285	44,540	2
19.11.2020	44,600	44,620	44,230	44,595	126
18.11.2020	45,075	45,420	44,740	44,795	-
17.11.2020	45,535	45,590	44,650	45,105	44
16.11.2020	45,280	45,910	45,055	45,055	-
13.11.2020	44,985	45,075	44,700	44,785	415
12.11.2020	45,360	45,360	44,605	44,745	-
11.11.2020	45,680	45,695	45,475	45,660	-
10.11.2020	44,620	45,570	44,130	45,570	20
09.11.2020	42,620	42,620	42,140	42,140	14
06.11.2020	41,680	41,840	41,415	41,545	14
05.11.2020	41,985	42,260	41,985	42,075	-
04.11.2020	42,450	42,700	42,070	42,285	192
03.11.2020	41,815	42,205	41,815	42,085	-
02.11.2020	41,330	41,665	41,250	41,630	10
30.10.2020	40,680	41,070	40,680	40,805	50
29.10.2020	40,980	41,295	40,980	41,295	50
28.10.2020	42,125	42,125	40,985	40,985	35
27.10.2020	42,075	42,270	42,075	42,270	-
26.10.2020	42,725	42,725	41,650	41,945	121
23.10.2020	42,800	42,895	42,620	42,620	-
22.10.2020	41,930	42,815	41,930	42,765	-
21.10.2020	42,380	42,380	42,115	42,115	11
20.10.2020	42,225	42,640	42,155	42,640	-
19.10.2020	42,880	42,880	42,310	42,310	49
16.10.2020	42,375	42,875	42,375	42,875	6
15.10.2020	42,280	42,765	42,270	42,710	10
14.10.2020	42,790	42,790	42,325	42,325	279
13.10.2020	43,460	43,460	42,630	42,630	-
12.10.2020	43,040	43,335	43,040	43,290	60
09.10.2020	42,930	43,170	42,800	43,170	596
08.10.2020	42,080	42,705	42,080	42,705	-
07.10.2020	41,580	42,100	41,580	42,100	247
06.10.2020	42,050	42,050	41,695	41,945	20
05.10.2020	42,300	42,300	41,750	41,750	2
02.10.2020	41,345	42,100	41,345	42,100	-
01.10.2020	42,200	42,250	41,485	41,485	-
30.09.2020	41,740	42,090	41,380	42,090	55
29.09.2020	42,605	42,605	41,715	41,715	5
28.09.2020	41,985	42,415	41,985	42,375	10
25.09.2020	41,885	41,885	41,425	41,470	-
24.09.2020	41,135	41,785	41,000	41,785	-
23.09.2020	42,410	42,495	41,925	41,925	-
22.09.2020	41,655	42,190	41,655	42,190	-
21.09.2020	42,720	42,720	41,410	41,410	196
18.09.2020	42,590	43,000	42,295	42,295	20
17.09.2020	42,650	42,655	42,340	42,415	-
16.09.2020	43,020	43,105	43,020	43,105	-
15.09.2020	42,570	42,935	42,570	42,885	20
14.09.2020	42,980	42,980	42,645	42,730	-
11.09.2020	42,380	42,815	42,215	42,700	68
10.09.2020	42,390	42,430	42,110	42,430	5
09.09.2020	42,000	42,780	42,000	42,780	-
08.09.2020	44,170	44,170	42,230	42,230	29
07.09.2020	43,765	43,965	43,230	43,530	226
04.09.2020	42,375	43,085	42,375	42,800	32
03.09.2020	42,900	43,560	42,900	43,480	65
02.09.2020	41,280	42,945	41,280	42,945	40
01.09.2020	41,700	41,730	41,015	41,255	129
31.08.2020	42,095	42,095	41,340	41,340	97
28.08.2020	40,800	41,390	40,800	41,390	-
27.08.2020	40,700	41,055	40,565	40,705	221
26.08.2020	40,400	40,865	40,300	40,660	98
25.08.2020	40,830	41,040	40,395	40,395	1.029
24.08.2020	40,405	40,460	40,035	40,460	20
21.08.2020	39,760	40,075	39,760	40,075	80
20.08.2020	39,915	40,250	39,760	39,760	177
19.08.2020	40,395	40,800	39,985	39,985	70
18.08.2020	40,550	40,550	40,030	40,470	-
17.08.2020	40,700	41,150	40,595	40,680	120
14.08.2020	40,825	41,165	40,625	40,805	126
13.08.2020	40,700	41,100	40,655	41,065	250
12.08.2020	41,200	41,200	40,925	40,930	2
11.08.2020	40,895	41,025	40,550	40,695	80
10.08.2020	40,750	40,955	40,515	40,515	25
07.08.2020	39,820	40,590	39,820	40,590	-
06.08.2020	40,250	40,250	39,805	39,835	75
05.08.2020	39,800	39,800	39,480	39,610	41
04.08.2020	39,800	39,800	39,410	39,410	100
03.08.2020	40,205	40,205	39,410	39,410	-
31.07.2020	40,005	40,345	40,005	40,090	110
30.07.2020	40,700	41,050	40,160	40,160	10
29.07.2020	41,215	41,320	40,540	40,540	583
28.07.2020	41,165	41,655	41,065	41,065	93
27.07.2020	41,950	41,950	41,040	41,040	90
24.07.2020	41,200	41,345	41,200	41,255	4
23.07.2020	42,000	42,190	41,940	42,190	224
22.07.2020	40,985	41,140	40,695	41,140	-
21.07.2020	40,400	41,700	40,400	41,700	-
20.07.2020	40,700	41,155	40,300	40,300	249
17.07.2020	40,700	40,775	40,400	40,775	1.005
16.07.2020	40,400	40,400	40,305	40,305	-
15.07.2020	40,300	40,915	40,245	40,915	20
14.07.2020	39,880	40,120	39,400	39,845	162
13.07.2020	40,300	40,300	39,725	40,000	-
10.07.2020	38,770	39,535	38,700	39,535	-
09.07.2020	39,665	39,740	38,910	38,910	6
08.07.2020	39,920	40,080	39,515	39,515	100
07.07.2020	39,865	40,090	39,760	40,090	50
06.07.2020	41,045	41,045	39,575	39,615	254
03.07.2020	40,155	40,305	40,015	40,060	20
02.07.2020	39,870	40,155	39,870	40,050	30
01.07.2020	39,645	40,115	39,640	39,965	43
30.06.2020	39,685	39,695	39,170	39,170	180
29.06.2020	39,240	39,575	38,670	39,430	20
26.06.2020	39,830	40,180	39,045	39,045	109
25.06.2020	39,885	39,885	39,460	39,460	40
24.06.2020	40,165	40,170	39,515	39,515	17
23.06.2020	40,715	40,945	40,560	40,615	70
22.06.2020	41,245	41,275	40,470	40,470	274
19.06.2020	41,765	42,340	41,350	41,350	20
18.06.2020	41,365	41,825	41,220	41,825	235
17.06.2020	41,565	41,580	41,565	41,580	-
16.06.2020	41,465	42,085	41,465	41,630	5
15.06.2020	39,640	40,430	39,515	40,430	225
12.06.2020	40,210	41,045	40,135	40,135	69
11.06.2020	42,230	42,230	41,745	41,850	-
10.06.2020	43,680	43,680	43,015	43,015	50
09.06.2020	44,300	44,300	43,180	43,180	50
08.06.2020	43,760	44,090	43,715	43,830	80
05.06.2020	42,400	43,620	42,395	43,620	40
04.06.2020	42,660	42,785	42,240	42,240	245
03.06.2020	42,290	42,445	42,040	42,275	356
02.06.2020	42,160	42,460	41,825	41,825	60
29.05.2020	41,965	42,135	41,700	41,725	110
28.05.2020	42,660	42,715	42,565	42,565	-
27.05.2020	42,210	42,675	41,990	41,990	10
26.05.2020	41,965	42,330	41,965	42,330	296
25.05.2020	41,555	42,000	41,555	41,935	60
22.05.2020	41,075	41,300	41,050	41,200	9
21.05.2020	41,520	41,670	41,520	41,670	-
20.05.2020	40,895	41,545	40,895	41,545	-
19.05.2020	41,310	41,310	40,750	41,145	20
18.05.2020	40,360	41,125	40,360	41,125	13
15.05.2020	40,555	40,890	40,530	40,890	-
14.05.2020	40,560	40,790	40,560	40,745	10
13.05.2020	41,210	41,585	40,450	40,450	50
12.05.2020	41,955	42,040	41,500	41,500	-
11.05.2020	42,755	42,755	42,150	42,515	96
08.05.2020	41,620	42,250	41,520	42,250	5
07.05.2020	41,455	41,865	41,455	41,545	13
06.05.2020	42,255	42,455	41,645	41,645	89
05.05.2020	41,665	42,275	41,485	42,275	155
04.05.2020	41,710	41,710	41,145	41,145	17
30.04.2020	43,755	43,885	42,555	42,555	30
29.04.2020	43,455	43,790	43,455	43,790	53
28.04.2020	42,955	43,705	42,955	43,645	62
27.04.2020	42,255	42,800	42,255	42,800	44
24.04.2020	41,560	42,020	41,560	41,830	344
23.04.2020	42,245	42,525	42,065	42,065	-
22.04.2020	42,290	42,290	41,955	42,290	71
21.04.2020	42,460	42,835	41,695	41,695	250
20.04.2020	44,340	44,340	43,725	44,065	9
17.04.2020	44,260	44,415	43,830	43,830	-
16.04.2020	43,820	44,100	43,455	43,455	30
15.04.2020	44,390	44,430	43,700	43,700	70
14.04.2020	44,060	44,060	43,500	43,795	152
09.04.2020	44,150	45,150	44,000	45,150	42
08.04.2020	42,770	42,925	42,770	42,775	-
07.04.2020	43,555	44,575	43,555	43,815	165
06.04.2020	42,260	42,670	41,755	42,670	258
03.04.2020	40,155	40,565	40,155	40,295	-
02.04.2020	38,860	40,025	38,860	40,025	30
01.04.2020	39,940	39,940	38,965	39,245	295
31.03.2020	40,775	41,790	40,340	40,340	300
30.03.2020	39,035	40,280	38,465	40,280	157
27.03.2020	40,140	40,140	38,760	38,760	16
26.03.2020	37,965	40,885	37,680	39,810	88
25.03.2020	38,600	39,645	37,820	39,645	826
24.03.2020	37,085	37,460	36,335	36,335	125
23.03.2020	34,625	36,260	34,625	34,750	657
20.03.2020	40,205	40,960	38,750	38,750	60
19.03.2020	41,445	41,620	39,145	39,145	229
18.03.2020	41,360	41,360	38,350	38,350	75
17.03.2020	42,340	42,530	41,860	42,530	-
16.03.2020	41,965	42,415	39,320	42,415	40
13.03.2020	42,675	43,080	42,675	43,080	12
12.03.2020	43,455	44,050	42,605	43,475	420
11.03.2020	46,355	46,715	46,140	46,140	10
10.03.2020	46,650	47,450	45,950	46,315	625
09.03.2020	45,545	46,545	45,150	45,185	50
06.03.2020	50,25	50,25	48,355	48,735	120
05.03.2020	52,50	52,50	50,85	50,85	10
04.03.2020	50,54	52,07	50,54	52,07	10
03.03.2020	51,36	51,36	50,48	50,48	2
02.03.2020	48,045	49,250	48,045	49,250	115
28.02.2020	48,455	48,665	47,825	47,825	-
27.02.2020	52,04	52,27	50,86	50,99	161
26.02.2020	52,81	53,43	52,57	53,07	-
25.02.2020	54,14	54,45	53,81	54,32	50
24.02.2020	54,67	54,91	54,24	54,24	32
21.02.2020	55,01	55,25	54,95	55,25	-
20.02.2020	55,37	55,37	54,91	54,91	50
19.02.2020	55,15	55,31	55,06	55,31	-
18.02.2020	55,35	55,35	55,24	55,27	-
17.02.2020	55,44	55,54	55,44	55,54	-
14.02.2020	54,97	55,22	54,95	55,17	237
13.02.2020	54,70	55,06	54,49	55,06	202
12.02.2020	54,63	54,72	54,49	54,49	50
11.02.2020	54,84	55,09	54,51	54,51	26
10.02.2020	54,14	54,33	53,97	54,33	-
07.02.2020	53,66	53,70	53,60	53,70	-
06.02.2020	53,64	53,80	53,44	53,72	110
05.02.2020	53,28	53,56	53,26	53,56	15
04.02.2020	53,10	53,46	53,10	53,46	50
03.02.2020	52,90	53,10	52,84	53,10	135
31.01.2020	53,40	53,48	53,06	53,18	80
30.01.2020	51,78	52,80	51,66	52,80	346
29.01.2020	51,76	51,86	51,76	51,86	-
28.01.2020	52,32	52,32	52,16	52,20	95
27.01.2020	51,96	52,30	51,82	52,30	38
24.01.2020	52,30	52,32	52,28	52,28	-
23.01.2020	51,84	51,96	51,84	51,96	-
22.01.2020	51,68	51,68	51,60	51,60	-
21.01.2020	51,16	51,22	51,16	51,22	-
20.01.2020	51,58	51,58	51,22	51,28	-
17.01.2020	51,00	51,32	51,00	51,32	-
16.01.2020	50,92	51,04	50,78	50,92	40
15.01.2020	50,20	50,56	50,20	50,56	-
14.01.2020	50,32	50,42	50,28	50,30	-
13.01.2020	49,980	50,22	49,980	50,22	20
10.01.2020	49,850	50,14	49,850	50,14	-
09.01.2020	49,170	49,470	49,170	49,470	40
08.01.2020	48,300	48,710	48,300	48,710	-
07.01.2020	48,880	49,080	48,880	49,080	20
06.01.2020	48,555	48,790	48,050	48,790	34
03.01.2020	49,060	49,130	49,060	49,120	-
02.01.2020	49,460	49,550	49,400	49,400	-
30.12.2019	49,390	49,595	49,240	49,595	3
27.12.2019	49,495	49,555	49,345	49,555	50
23.12.2019	49,570	49,890	49,465	49,615	38
20.12.2019	48,710	49,385	48,615	49,385	-
19.12.2019	48,390	48,625	48,305	48,625	50
18.12.2019	48,810	48,810	48,770	48,770	-
17.12.2019	48,800	49,000	48,715	48,715	40
16.12.2019	48,900	49,050	48,900	48,955	15
13.12.2019	48,595	48,595	48,495	48,495	-
12.12.2019	48,415	48,550	48,415	48,550	-
11.12.2019	48,470	48,655	48,470	48,595	25
10.12.2019	48,795	48,795	48,610	48,610	4
09.12.2019	49,255	49,300	49,115	49,115	-
06.12.2019	48,780	48,780	48,725	48,765	-
05.12.2019	48,965	48,965	48,635	48,635	-
04.12.2019	48,495	48,670	48,415	48,665	-
03.12.2019	48,400	48,550	48,360	48,360	-
02.12.2019	48,700	48,700	47,855	48,170	8
29.11.2019	48,825	48,830	48,395	48,395	100
28.11.2019	49,040	49,130	49,010	49,130	-
27.11.2019	48,960	49,030	48,945	48,945	-
26.11.2019	48,260	48,515	48,260	48,515	-
25.11.2019	48,390	48,390	48,000	48,000	1
22.11.2019	47,830	48,085	47,810	47,905	-
21.11.2019	48,065	48,065	47,985	48,035	-
20.11.2019	47,855	48,025	47,845	48,025	30
19.11.2019	47,825	48,035	47,825	47,885	-
18.11.2019	47,750	48,180	47,500	48,180	204
15.11.2019	47,870	47,870	47,515	47,515	-
14.11.2019	47,730	47,825	47,690	47,780	-
13.11.2019	46,970	47,465	46,970	47,465	-
12.11.2019	46,975	47,015	46,960	46,960	-
11.11.2019	47,340	47,375	47,095	47,095	-
08.11.2019	47,250	47,450	47,250	47,450	-
07.11.2019	47,685	47,815	47,335	47,335	-
06.11.2019	47,350	47,355	47,350	47,355	145
05.11.2019	47,725	47,930	47,080	47,080	30
04.11.2019	48,500	48,555	48,405	48,405	50
01.11.2019	48,885	48,890	48,885	48,890	-
31.10.2019	48,195	48,355	48,195	48,290	-
30.10.2019	47,980	48,510	47,980	48,510	-
29.10.2019	48,190	48,220	48,120	48,120	-
28.10.2019	48,790	48,790	48,305	48,305	-
25.10.2019	49,220	49,220	48,600	48,615	-
24.10.2019	49,060	49,300	49,060	49,300	-
23.10.2019	48,605	48,895	48,585	48,895	25
22.10.2019	48,620	48,695	48,620	48,650	50
21.10.2019	49,115	49,115	48,315	48,315	2
18.10.2019	48,440	49,045	48,440	49,045	30
17.10.2019	48,230	48,230	48,175	48,175	-
16.10.2019	48,375	48,595	48,300	48,360	590
15.10.2019	48,375	48,685	48,375	48,685	-
14.10.2019	48,385	48,600	48,300	48,500	40
11.10.2019	48,815	48,820	48,335	48,335	-
10.10.2019	48,950	48,985	48,725	48,830	-
09.10.2019	48,925	49,015	48,925	48,930	11
08.10.2019	49,090	49,090	48,855	49,040	460
07.10.2019	49,545	49,655	49,110	49,205	10
04.10.2019	49,065	49,365	48,940	49,310	90
02.10.2019	49,990	50,00	49,665	49,665	-
01.10.2019	50,22	50,22	49,865	49,865	-
30.09.2019	49,800	49,935	49,800	49,930	20
27.09.2019	49,865	49,940	49,575	49,575	4
26.09.2019	49,405	49,625	49,405	49,625	-
25.09.2019	49,405	49,405	49,330	49,350	-
24.09.2019	49,340	49,340	49,300	49,300	-
23.09.2019	48,975	49,320	48,975	49,320	30
20.09.2019	49,260	49,615	49,240	49,460	214
19.09.2019	49,005	49,015	48,990	49,015	-
18.09.2019	48,890	49,130	48,890	49,130	-
17.09.2019	48,990	49,460	48,915	49,295	-
16.09.2019	49,015	49,260	48,915	49,260	-
13.09.2019	49,560	49,560	49,340	49,425	50
12.09.2019	49,965	50,10	49,715	50,10	-
11.09.2019	49,235	49,460	49,225	49,410	-
10.09.2019	49,305	49,325	49,040	49,040	-
09.09.2019	50,23	50,23	49,365	49,365	115
06.09.2019	49,920	50,07	49,700	49,700	-
05.09.2019	50,76	50,77	50,28	50,28	-
04.09.2019	50,52	50,52	50,33	50,51	-
03.09.2019	50,13	50,38	50,13	50,38	50
02.09.2019	50,21	50,28	50,06	50,09	51
30.08.2019	49,800	50,01	49,800	50,01	20
29.08.2019	49,705	49,990	49,625	49,625	-
28.08.2019	49,330	49,350	49,160	49,160	-
27.08.2019	49,020	49,175	49,010	49,125	-
26.08.2019	48,095	48,680	48,095	48,600	105
23.08.2019	49,295	49,410	49,295	49,410	-
22.08.2019	48,800	48,970	48,800	48,970	20
21.08.2019	48,590	48,825	48,590	48,785	-
20.08.2019	49,330	49,500	48,930	48,930	205
19.08.2019	49,600	49,600	49,210	49,210	223
16.08.2019	48,790	48,900	48,710	48,810	-
15.08.2019	47,720	47,720	47,570	47,570	-
14.08.2019	47,900	48,280	47,745	48,280	-
13.08.2019	47,490	47,490	47,380	47,440	54
12.08.2019	47,805	47,910	47,665	47,670	-
09.08.2019	47,830	47,935	47,660	47,660	21
08.08.2019	47,445	47,780	47,345	47,470	153
07.08.2019	46,375	46,855	46,375	46,855	-
06.08.2019	45,780	46,150	45,780	46,130	2
05.08.2019	46,595	46,825	46,595	46,625	153
02.08.2019	46,765	47,050	46,645	47,050	-
01.08.2019	47,685	48,010	47,685	48,010	-
31.07.2019	48,185	48,255	47,650	47,650	10
30.07.2019	48,455	48,640	48,350	48,640	-
29.07.2019	48,600	48,640	48,440	48,440	-
26.07.2019	47,585	48,470	47,585	48,470	100
25.07.2019	48,255	48,385	47,655	47,655	-
24.07.2019	48,615	49,045	48,595	48,755	-
23.07.2019	45,915	48,430	45,735	48,430	5
22.07.2019	45,790	45,825	45,620	45,620	-
19.07.2019	46,225	46,280	46,160	46,280	-
18.07.2019	46,290	46,495	46,120	46,120	-
17.07.2019	46,450	46,485	46,420	46,420	-
16.07.2019	46,270	46,460	46,240	46,240	-
15.07.2019	46,250	46,300	46,250	46,265	15
12.07.2019	46,170	46,250	46,170	46,250	-
11.07.2019	45,990	46,015	45,960	45,970	-
10.07.2019	45,960	46,040	45,830	46,040	-
09.07.2019	46,250	46,295	46,135	46,135	-
08.07.2019	46,700	46,700	46,200	46,200	50
05.07.2019	46,175	46,175	45,940	45,985	-
04.07.2019	46,110	46,225	46,110	46,215	-
03.07.2019	45,985	46,205	45,985	46,205	-
02.07.2019	45,655	45,970	45,610	45,970	-
01.07.2019	45,120	45,355	44,955	45,355	20
28.06.2019	44,900	44,930	44,845	44,845	20
27.06.2019	45,045	45,130	45,045	45,085	30
26.06.2019	45,505	45,540	45,250	45,250	-
25.06.2019	45,475	45,560	45,475	45,560	-
24.06.2019	45,240	45,600	45,220	45,600	10
21.06.2019	45,735	45,740	45,430	45,430	10
20.06.2019	45,385	45,425	45,250	45,250	-
19.06.2019	45,215	45,290	45,155	45,155	100
18.06.2019	45,215	45,465	45,210	45,465	-
17.06.2019	45,845	45,845	45,260	45,260	-
14.06.2019	45,320	45,680	45,140	45,680	5
13.06.2019	45,315	45,405	45,060	45,060	-
12.06.2019	45,175	45,910	45,155	45,690	-
11.06.2019	45,380	45,520	45,325	45,325	-
07.06.2019	45,625	45,645	45,620	45,645	-
06.06.2019	45,130	45,400	45,130	45,400	-
05.06.2019	44,350	45,000	44,335	45,000	-
04.06.2019	44,545	44,545	44,260	44,260	-
03.06.2019	43,825	43,940	43,825	43,940	-
31.05.2019	44,020	44,095	43,900	44,095	-
30.05.2019	43,675	43,805	43,650	43,805	-
29.05.2019	43,850	43,850	43,830	43,850	-
28.05.2019	44,370	44,370	44,170	44,170	25
27.05.2019	44,235	44,385	44,235	44,260	-
24.05.2019	44,610	44,640	44,555	44,555	-
23.05.2019	44,315	44,595	44,315	44,595	-
22.05.2019	43,500	43,555	43,430	43,430	25
21.05.2019	43,915	44,025	43,490	43,490	-
20.05.2019	44,230	44,230	43,860	43,860	10
17.05.2019	44,275	44,275	44,035	44,035	-
16.05.2019	43,775	44,175	43,775	44,175	-
15.05.2019	43,445	43,855	43,360	43,855	-
14.05.2019	43,045	43,745	43,015	43,745	-
13.05.2019	42,640	42,665	42,475	42,475	-
10.05.2019	42,130	42,335	42,105	42,335	-
09.05.2019	42,585	42,585	42,575	42,575	-
08.05.2019	42,760	42,930	42,760	42,840	-
07.05.2019	43,090	43,225	43,045	43,045	-
06.05.2019	43,145	43,305	43,145	43,305	-
03.05.2019	43,325	43,665	43,325	43,665	300
02.05.2019	43,395	43,495	43,350	43,495	100
30.04.2019	43,235	43,690	43,115	43,690	-
29.04.2019	43,210	43,305	43,135	43,305	-
26.04.2019	42,895	43,245	42,830	43,245	135
25.04.2019	42,970	43,005	42,715	42,715	-
24.04.2019	42,955	43,100	42,840	43,100	120
23.04.2019	42,295	43,445	41,885	42,935	-
18.04.2019	41,735	42,140	41,735	42,100	37
17.04.2019	41,500	41,800	41,500	41,800	-
16.04.2019	41,555	41,640	41,530	41,640	-
15.04.2019	41,275	41,430	41,230	41,430	-
12.04.2019	41,360	41,360	41,195	41,195	-
11.04.2019	41,295	41,370	41,295	41,345	-
10.04.2019	41,430	41,585	41,270	41,510	-
09.04.2019	41,250	41,250	41,155	41,230	-
08.04.2019	41,260	41,260	41,110	41,110	2
05.04.2019	41,360	41,410	41,350	41,410	-
04.04.2019	41,000	41,320	41,000	41,320	-
03.04.2019	41,520	41,560	41,170	41,370	-
02.04.2019	41,640	41,700	41,640	41,700	-
01.04.2019	41,870	41,880	41,730	41,730	-
29.03.2019	41,570	41,670	41,410	41,490	-
28.03.2019	41,330	41,480	41,330	41,480	-
27.03.2019	41,400	41,430	41,250	41,250	-
26.03.2019	40,610	41,330	40,590	41,330	25
25.03.2019	40,460	40,680	40,460	40,680	-
22.03.2019	39,880	40,730	39,880	40,730	-
21.03.2019	39,700	40,140	39,700	40,140	-
20.03.2019	40,080	40,100	39,910	39,910	-
19.03.2019	39,990	40,210	39,990	40,210	-
18.03.2019	40,020	40,210	39,960	40,210	-
15.03.2019	40,480	40,500	40,330	40,440	-
14.03.2019	40,520	40,700	40,500	40,600	62
13.03.2019	40,720	40,820	40,630	40,820	-
12.03.2019	40,500	40,880	40,500	40,740	-
11.03.2019	39,800	40,820	39,800	40,820	-
08.03.2019	40,270	40,340	39,810	39,810	200
07.03.2019	40,110	40,350	39,990	40,350	-
06.03.2019	40,250	40,440	40,170	40,250	-
05.03.2019	40,260	40,310	40,180	40,230	54
04.03.2019	40,030	40,210	39,970	40,190	7
01.03.2019	39,920	39,940	39,730	39,730	-
28.02.2019	39,370	39,810	39,310	39,740	-
27.02.2019	39,220	39,230	39,150	39,200	-
26.02.2019	39,490	39,610	39,340	39,340	50
25.02.2019	39,990	40,060	39,710	39,710	10
22.02.2019	40,370	40,550	40,150	40,150	62
21.02.2019	39,800	40,120	39,720	40,120	20
20.02.2019	39,720	39,720	39,410	39,610	2
19.02.2019	40,140	40,190	40,000	40,000	-
18.02.2019	40,290	40,290	40,050	40,080	-
15.02.2019	40,200	40,730	40,200	40,610	60
14.02.2019	44,110	44,250	43,900	43,900	-
13.02.2019	43,910	44,170	43,620	44,080	12
12.02.2019	43,990	44,070	43,870	43,870	-
11.02.2019	43,770	43,920	43,770	43,920	-
08.02.2019	43,410	43,480	43,350	43,440	-
07.02.2019	43,240	43,400	43,240	43,400	-
06.02.2019	43,140	43,160	43,090	43,140	53
05.02.2019	42,980	43,270	42,980	43,270	-
04.02.2019	42,370	42,750	42,360	42,750	-
01.02.2019	42,160	42,360	42,140	42,360	-
31.01.2019	41,540	41,820	41,410	41,820	-
30.01.2019	41,380	41,600	41,380	41,600	-
29.01.2019	41,130	41,560	41,060	41,370	20
28.01.2019	41,360	41,540	41,030	41,030	-
25.01.2019	42,180	42,190	41,730	41,730	35
24.01.2019	42,310	42,550	42,020	42,040	-
23.01.2019	41,980	42,020	41,930	42,010	-
22.01.2019	41,740	41,820	41,740	41,810	-
21.01.2019	41,780	41,890	41,720	41,890	-
18.01.2019	41,320	41,320	41,210	41,210	-
17.01.2019	41,000	41,300	40,840	41,300	130
16.01.2019	41,660	41,660	41,400	41,440	320
15.01.2019	41,230	41,260	40,940	40,940	-
14.01.2019	41,020	41,230	40,990	41,230	-
11.01.2019	40,740	41,000	40,700	41,000	-
10.01.2019	40,230	40,570	40,160	40,570	-
09.01.2019	41,390	41,540	40,610	40,610	-
08.01.2019	41,020	41,280	41,010	41,280	-
07.01.2019	41,610	41,720	41,160	41,160	-
04.01.2019	41,060	41,320	41,030	41,320	360
03.01.2019	40,910	41,110	40,850	41,110	-
02.01.2019	40,940	41,250	40,940	41,200	-
28.12.2018	41,400	41,660	41,390	41,560	50
27.12.2018	41,370	41,370	40,800	40,800	15
21.12.2018	41,570	41,810	41,480	41,810	280
20.12.2018	41,790	41,950	41,560	41,950	-
19.12.2018	42,380	42,410	42,090	42,090	-
18.12.2018	42,620	42,770	42,420	42,420	-
17.12.2018	43,610	43,610	43,290	43,500	-
14.12.2018	43,310	43,760	43,270	43,760	-
13.12.2018	43,530	43,650	43,090	43,650	25
12.12.2018	43,690	44,010	43,500	43,500	50
11.12.2018	43,250	43,630	43,170	43,630	6
10.12.2018	42,800	42,890	42,800	42,870	-
07.12.2018	43,120	43,290	43,010	43,290	-
06.12.2018	43,340	43,660	42,950	42,950	1
05.12.2018	43,680	43,700	43,500	43,670	-
04.12.2018	43,430	44,300	43,430	44,300	-
03.12.2018	44,760	44,820	43,820	43,820	-
30.11.2018	42,940	43,570	42,940	43,570	-
29.11.2018	43,310	43,360	43,190	43,190	-
28.11.2018	43,720	43,800	43,710	43,800	-
27.11.2018	42,910	43,250	42,910	43,250	-
26.11.2018	43,190	43,250	42,900	42,900	-
23.11.2018	42,360	43,170	42,360	43,170	-
22.11.2018	42,570	42,570	42,240	42,240	-
21.11.2018	43,320	43,420	42,950	42,950	-
20.11.2018	43,920	44,470	43,480	43,480	-
19.11.2018	43,770	43,970	43,770	43,970	-
16.11.2018	43,730	43,830	43,550	43,830	200
15.11.2018	43,840	43,970	43,790	43,790	-
14.11.2018	44,030	44,070	43,850	44,070	5
13.11.2018	44,340	44,520	44,070	44,070	180
12.11.2018	43,940	44,270	43,890	44,270	200
09.11.2018	43,360	43,820	43,210	43,820	12
08.11.2018	43,090	43,190	43,030	43,190	5
07.11.2018	42,880	43,010	42,760	43,010	230
06.11.2018	42,640	42,910	42,360	42,860	37
05.11.2018	42,020	42,480	41,780	42,480	50
02.11.2018	41,910	41,910	41,680	41,780	-
01.11.2018	42,090	42,130	41,890	42,120	-
31.10.2018	41,940	41,960	41,690	41,920	-
30.10.2018	40,590	41,560	40,590	41,460	-
29.10.2018	40,220	40,760	40,190	40,600	600
26.10.2018	40,440	40,740	40,000	40,030	30
25.10.2018	40,760	41,000	40,760	40,930	195
24.10.2018	40,360	41,200	39,950	41,060	3.010
23.10.2018	39,810	39,810	39,690	39,690	200
22.10.2018	40,150	40,370	40,090	40,370	-
19.10.2018	39,740	40,110	39,710	40,110	-
18.10.2018	39,850	40,010	39,730	40,010	-
17.10.2018	39,280	39,450	39,250	39,450	2
16.10.2018	38,750	39,120	38,720	39,120	-
15.10.2018	38,580	38,840	38,310	38,840	9
12.10.2018	38,590	38,900	38,590	38,900	-
11.10.2018	38,880	39,110	38,880	39,110	5
10.10.2018	40,250	40,390	40,250	40,290	-
09.10.2018	40,320	40,430	40,320	40,430	-
08.10.2018	39,820	40,260	39,820	40,260	-
05.10.2018	39,790	39,970	39,780	39,860	-
04.10.2018	39,910	39,910	39,480	39,480	150
02.10.2018	40,000	40,150	39,820	40,010	200
01.10.2018	40,000	40,030	39,890	39,890	200
28.09.2018	39,480	39,720	39,480	39,720	-
27.09.2018	39,130	39,470	39,130	39,470	-
26.09.2018	38,780	39,050	38,750	39,010	20
25.09.2018	39,160	39,220	38,890	38,890	10
24.09.2018	39,680	39,680	39,070	39,070	-
21.09.2018	39,630	39,710	39,470	39,570	80
20.09.2018	39,250	39,250	39,150	39,150	-
19.09.2018	39,250	39,430	39,240	39,430	100
18.09.2018	39,530	39,630	39,530	39,620	-
17.09.2018	39,430	39,460	39,290	39,360	-
14.09.2018	39,140	39,350	39,140	39,290	190
13.09.2018	39,490	39,560	39,200	39,320	-
12.09.2018	39,600	39,760	39,600	39,700	-
11.09.2018	39,670	39,760	39,510	39,700	10
10.09.2018	39,580	39,730	39,500	39,660	1
07.09.2018	39,320	39,320	39,210	39,240	200
06.09.2018	38,950	39,100	38,950	39,060	-
05.09.2018	38,630	38,950	38,530	38,950	-
04.09.2018	38,620	38,730	38,620	38,730	-
03.09.2018	38,610	38,650	38,550	38,550	-
31.08.2018	38,420	38,980	38,400	38,490	100
30.08.2018	38,650	38,800	38,600	38,800	-
29.08.2018	38,840	39,070	38,720	38,720	505
28.08.2018	39,090	39,160	39,040	39,160	-
27.08.2018	39,270	39,400	39,070	39,070	2
24.08.2018	39,480	39,650	39,280	39,280	1
23.08.2018	39,660	39,800	39,600	39,640	-
22.08.2018	39,750	39,820	39,600	39,600	-
21.08.2018	40,430	40,640	40,290	40,290	-
20.08.2018	40,760	40,860	40,760	40,850	-
17.08.2018	40,580	40,860	40,550	40,860	-
16.08.2018	40,640	40,670	40,490	40,530	-
15.08.2018	40,460	40,590	40,390	40,590	-
14.08.2018	40,190	40,500	39,910	40,500	-
13.08.2018	40,300	40,390	40,090	40,090	50
10.08.2018	40,280	40,520	40,130	40,520	11
09.08.2018	39,690	39,930	39,690	39,910	-
08.08.2018	39,950	40,100	39,940	40,000	-
07.08.2018	40,330	40,330	40,250	40,260	-
06.08.2018	40,220	40,390	40,220	40,390	-
03.08.2018	39,820	40,250	39,790	40,250	298
02.08.2018	39,670	40,000	39,670	39,940	240
01.08.2018	39,830	39,830	39,670	39,670	-
31.07.2018	39,460	39,690	39,390	39,690	40
30.07.2018	39,460	39,570	39,460	39,570	1.190
27.07.2018	39,720	39,820	39,670	39,790	-
26.07.2018	38,830	39,770	38,770	39,770	-
25.07.2018	38,630	39,290	38,600	39,290	25
24.07.2018	38,530	38,570	38,240	38,240	-
23.07.2018	38,520	38,650	38,480	38,480	240
20.07.2018	38,670	38,800	38,540	38,540	-
19.07.2018	38,650	38,970	38,650	38,970	-
18.07.2018	38,870	39,000	38,550	38,550	1.000
17.07.2018	38,050	38,490	38,000	38,490	150
16.07.2018	38,380	38,380	38,210	38,210	5
13.07.2018	38,330	38,490	38,310	38,310	-
12.07.2018	38,370	38,370	38,230	38,300	-
11.07.2018	38,080	38,240	37,940	38,240	-
10.07.2018	38,000	38,240	37,860	38,240	40
09.07.2018	38,000	38,070	37,880	37,900	-
06.07.2018	38,160	38,160	38,030	38,150	-
05.07.2018	37,760	37,860	37,730	37,800	-
04.07.2018	37,910	38,210	37,890	37,950	-
03.07.2018	37,680	37,910	37,670	37,910	-
02.07.2018	37,450	37,890	37,450	37,890	3
29.06.2018	37,430	37,550	37,430	37,540	-
28.06.2018	37,250	37,350	37,250	37,260	-
27.06.2018	37,080	37,560	37,030	37,560	-
26.06.2018	37,230	37,400	37,130	37,400	-
25.06.2018	36,940	36,950	36,850	36,950	-
22.06.2018	37,050	37,150	36,930	37,150	-
21.06.2018	37,430	37,460	37,360	37,360	-
20.06.2018	37,670	37,810	37,580	37,580	-
19.06.2018	37,060	37,650	37,060	37,650	-
18.06.2018	37,920	37,980	37,440	37,440	-
15.06.2018	37,670	37,700	37,430	37,590	-
14.06.2018	37,150	37,500	37,020	37,500	140
13.06.2018	37,790	37,860	37,590	37,650	6
12.06.2018	37,510	37,510	37,410	37,440	-
11.06.2018	37,140	37,320	37,140	37,320	-
08.06.2018	36,670	37,320	36,670	37,320	-
07.06.2018	36,810	36,910	36,680	36,910	-
06.06.2018	36,800	36,850	36,610	36,610	-
05.06.2018	37,200	37,210	37,100	37,170	-
04.06.2018	36,900	37,100	36,830	37,100	471
01.06.2018	36,940	37,010	36,790	37,010	43
31.05.2018	36,850	36,850	36,600	36,600	-
30.05.2018	37,010	37,010	36,660	36,940	-
29.05.2018	36,360	36,500	36,360	36,450	10
28.05.2018	36,220	36,530	36,220	36,490	20
25.05.2018	36,170	36,450	36,120	36,390	10
24.05.2018	36,060	36,070	35,990	35,990	-
23.05.2018	35,840	36,070	35,840	36,070	52
22.05.2018	35,960	36,080	35,960	36,050	-
18.05.2018	35,800	35,910	35,790	35,910	-
17.05.2018	35,340	35,750	35,340	35,750	-
16.05.2018	35,290	35,290	35,150	35,150	330
15.05.2018	35,110	35,110	35,110	35,110	-
14.05.2018	35,340	35,340	35,340	35,340	-
11.05.2018	35,340	35,440	35,340	35,440	30
10.05.2018	35,210	35,210	35,210	35,210	-
09.05.2018	35,280	35,280	35,280	35,280	-
08.05.2018	35,310	35,330	35,310	35,330	-
07.05.2018	35,540	35,540	35,540	35,540	-
04.05.2018	35,050	35,050	35,050	35,050	-
03.05.2018	35,000	35,120	35,000	35,120	10
02.05.2018	35,510	35,510	35,510	35,510	-
30.04.2018	35,720	35,990	35,720	35,990	15
27.04.2018	35,330	35,330	35,330	35,330	-
26.04.2018	34,820	35,360	34,720	35,360	20
25.04.2018	35,180	35,180	35,180	35,180	-
24.04.2018	35,850	35,850	35,850	35,850	-
23.04.2018	35,690	35,690	35,690	35,690	-
20.04.2018	35,840	35,840	35,840	35,840	-
19.04.2018	35,980	35,980	35,930	35,960	180
18.04.2018	36,260	36,300	36,000	36,300	470
17.04.2018	36,260	36,260	36,260	36,260	-
16.04.2018	36,170	36,170	36,170	36,170	-
13.04.2018	35,640	35,640	35,640	35,640	-
12.04.2018	35,600	35,600	35,600	35,600	143
11.04.2018	35,500	35,500	35,250	35,250	150
10.04.2018	35,890	35,890	35,890	35,890	-
09.04.2018	35,970	35,970	35,970	35,970	-
06.04.2018	36,000	36,000	36,000	36,000	-
05.04.2018	36,080	36,080	36,080	36,080	-
04.04.2018	35,220	35,220	35,220	35,220	-
03.04.2018	34,770	34,770	34,770	34,770	-
29.03.2018	35,220	35,220	35,220	35,220	60
28.03.2018	34,540	34,540	34,540	34,540	150
27.03.2018	34,340	34,340	34,340	34,340	-
26.03.2018	34,430	34,430	34,430	34,430	-
23.03.2018	34,500	34,770	34,500	34,770	-
22.03.2018	34,800	34,800	34,720	34,720	200
21.03.2018	35,210	35,210	35,210	35,210	-
20.03.2018	35,090	35,090	35,090	35,090	-
19.03.2018	35,300	35,300	35,300	35,300	-
16.03.2018	35,410	35,410	35,410	35,410	-
15.03.2018	35,410	35,410	35,410	35,410	-
14.03.2018	35,910	35,910	35,910	35,910	15
13.03.2018	36,070	36,070	36,070	36,070	-
12.03.2018	36,470	36,470	36,470	36,470	-
09.03.2018	36,140	36,140	36,140	36,140	3
08.03.2018	35,300	35,890	35,300	35,890	85
07.03.2018	35,050	35,050	35,050	35,050	23
06.03.2018	35,530	35,530	35,530	35,530	-
05.03.2018	35,300	35,300	35,300	35,300	4
02.03.2018	35,380	35,380	35,380	35,380	-
01.03.2018	35,460	35,460	35,460	35,460	-
28.02.2018	35,640	35,640	35,640	35,640	-
27.02.2018	35,620	35,860	35,620	35,860	200
26.02.2018	35,800	35,920	35,670	35,670	175
23.02.2018	35,610	35,610	35,610	35,610	-
22.02.2018	35,200	35,200	35,200	35,200	-
21.02.2018	35,770	35,930	35,770	35,930	750
20.02.2018	36,380	36,380	36,380	36,380	-
19.02.2018	36,830	36,830	36,830	36,830	-
16.02.2018	35,780	37,040	35,780	36,700	325
15.02.2018	35,410	35,510	35,410	35,510	180
14.02.2018	35,710	35,710	35,710	35,710	-
13.02.2018	35,640	35,640	35,640	35,640	-
12.02.2018	35,300	35,510	35,300	35,510	50
09.02.2018	35,400	35,400	34,960	34,960	221
08.02.2018	36,180	36,180	36,180	36,180	-
07.02.2018	35,890	36,980	35,890	36,920	1.029
06.02.2018	35,120	35,710	35,120	35,560	41
05.02.2018	37,160	37,370	37,160	37,370	60
02.02.2018	37,840	37,840	37,840	37,840	-
01.02.2018	38,450	38,450	38,450	38,450	-
31.01.2018	38,050	38,290	38,050	38,290	47
30.01.2018	38,430	38,430	38,430	38,430	-
29.01.2018	39,100	39,100	39,100	39,100	-
26.01.2018	38,400	38,400	38,400	38,400	-
25.01.2018	38,500	38,500	38,500	38,500	-
24.01.2018	38,500	38,500	38,500	38,500	-
23.01.2018	38,700	38,700	38,700	38,700	-
22.01.2018	38,500	38,500	38,500	38,500	-
19.01.2018	38,200	38,200	38,200	38,200	-
18.01.2018	38,400	38,500	38,400	38,500	20
17.01.2018	38,100	38,100	38,100	38,100	-
16.01.2018	37,800	37,800	37,800	37,800	-
15.01.2018	37,900	37,900	37,900	37,900	-
12.01.2018	38,200	38,200	38,200	38,200	-
11.01.2018	38,600	38,600	38,600	38,600	-
10.01.2018	38,700	38,700	38,600	38,600	100
09.01.2018	38,400	38,400	38,400	38,400	-
08.01.2018	38,400	38,400	38,400	38,400	-
05.01.2018	38,200	38,400	38,200	38,200	25
04.01.2018	37,700	37,700	37,700	37,700	-
03.01.2018	37,800	37,800	37,800	37,800	-
02.01.2018	38,195	38,195	38,195	38,195	-
29.12.2017	38,275	38,275	38,275	38,275	-
28.12.2017	38,500	38,500	38,500	38,500	-
27.12.2017	38,600	38,600	38,495	38,495	129
22.12.2017	38,470	38,470	38,470	38,470	-
21.12.2017	38,780	38,780	38,780	38,780	30
20.12.2017	39,030	39,030	39,030	39,030	-
19.12.2017	38,955	38,955	38,955	38,955	-
18.12.2017	39,440	39,440	39,440	39,440	-
15.12.2017	39,070	39,070	39,070	39,070	-
14.12.2017	38,990	38,990	38,990	38,990	-
13.12.2017	38,455	38,455	38,455	38,455	-
12.12.2017	38,480	38,480	38,480	38,480	-
11.12.2017	38,480	38,480	38,480	38,480	-
08.12.2017	38,990	38,990	38,990	38,990	-
07.12.2017	39,410	39,410	39,410	39,410	-
06.12.2017	39,000	39,000	39,000	39,000	-
05.12.2017	39,035	39,035	39,035	39,035	-
04.12.2017	39,045	39,045	39,045	39,045	-
01.12.2017	38,410	38,430	38,410	38,430	50
30.11.2017	38,100	38,100	38,100	38,100	-
29.11.2017	38,630	38,830	38,630	38,685	51
28.11.2017	38,595	38,595	38,595	38,595	-
27.11.2017	38,420	38,495	38,420	38,495	70
24.11.2017	38,600	38,600	38,600	38,600	-
23.11.2017	38,730	38,730	38,730	38,730	3
22.11.2017	38,985	38,985	38,985	38,985	3
21.11.2017	38,700	38,700	38,700	38,700	-
20.11.2017	38,795	38,795	38,795	38,795	-
17.11.2017	39,400	39,400	38,890	38,890	200
16.11.2017	39,825	39,880	39,725	39,725	16
15.11.2017	40,100	40,100	40,100	40,100	-
14.11.2017	40,365	40,365	40,365	40,365	-
13.11.2017	39,940	39,940	39,940	39,940	-
10.11.2017	39,675	39,675	39,675	39,675	-
09.11.2017	39,750	39,750	39,750	39,750	-
08.11.2017	39,550	39,550	39,550	39,550	-
07.11.2017	39,220	39,220	39,220	39,220	-
06.11.2017	39,590	39,590	39,590	39,590	-
03.11.2017	39,370	39,370	39,370	39,370	-
02.11.2017	39,180	39,180	39,180	39,180	-
01.11.2017	39,475	39,475	39,475	39,475	-
31.10.2017	39,330	39,330	39,330	39,330	-
30.10.2017	39,595	39,595	39,595	39,595	-
27.10.2017	39,695	39,695	39,695	39,695	-
26.10.2017	38,925	38,925	38,925	38,925	-
25.10.2017	39,190	39,190	39,190	39,190	-
24.10.2017	39,405	39,405	39,405	39,405	-
23.10.2017	39,395	39,395	39,395	39,395	-
20.10.2017	39,515	39,515	39,515	39,515	-
19.10.2017	39,295	39,295	39,295	39,295	-
18.10.2017	39,510	39,615	39,510	39,615	20
17.10.2017	39,595	39,595	39,595	39,595	-
16.10.2017	39,150	39,150	39,150	39,150	-
13.10.2017	38,905	39,035	38,905	39,035	20
12.10.2017	38,755	38,755	38,755	38,755	-
11.10.2017	38,780	38,780	38,780	38,780	-
10.10.2017	38,565	38,565	38,565	38,565	-
09.10.2017	38,750	38,750	38,750	38,750	-
06.10.2017	38,915	38,915	38,915	38,915	-
05.10.2017	38,640	38,640	38,640	38,640	-
04.10.2017	38,645	38,645	38,645	38,645	300
03.10.2017	38,405	38,405	38,405	38,405	65
02.10.2017	38,310	38,310	38,310	38,310	-
29.09.2017	37,960	37,960	37,960	37,960	-
28.09.2017	37,965	37,965	37,965	37,965	-
27.09.2017	38,550	38,550	38,550	38,550	-
26.09.2017	38,355	38,355	38,355	38,355	-
25.09.2017	37,975	38,355	37,975	38,355	216
22.09.2017	37,775	37,950	37,775	37,950	1.000
21.09.2017	38,315	38,550	38,315	38,550	100
20.09.2017	38,255	38,255	38,255	38,255	-
19.09.2017	38,400	38,400	38,400	38,400	-
18.09.2017	38,590	38,590	38,590	38,590	-
15.09.2017	38,515	38,515	38,515	38,515	-
14.09.2017	38,835	38,835	38,835	38,835	-
13.09.2017	38,925	39,505	38,925	39,505	12
12.09.2017	38,805	38,805	38,805	38,805	-
11.09.2017	38,700	38,700	38,700	38,700	-
08.09.2017	38,175	38,405	38,175	38,405	80
07.09.2017	38,315	38,315	38,315	38,315	-
06.09.2017	38,405	38,405	38,405	38,405	-
05.09.2017	38,390	38,390	38,390	38,390	-
04.09.2017	38,150	38,150	38,150	38,150	-
01.09.2017	38,340	38,375	38,340	38,375	120
31.08.2017	38,195	38,195	38,195	38,195	-
30.08.2017	38,015	38,015	38,015	38,015	-
29.08.2017	37,750	37,750	37,750	37,750	-
28.08.2017	38,170	38,220	38,170	38,220	392
25.08.2017	38,550	38,550	38,550	38,550	-
24.08.2017	38,520	38,520	38,520	38,520	-
23.08.2017	38,725	38,725	38,725	38,725	-
22.08.2017	38,705	38,705	38,705	38,705	-
21.08.2017	38,875	38,875	38,875	38,875	-
18.08.2017	39,085	39,085	39,085	39,085	-
17.08.2017	39,250	39,250	39,250	39,250	50
16.08.2017	39,310	39,310	39,310	39,310	-
15.08.2017	38,990	39,250	38,990	39,235	11
14.08.2017	38,650	38,650	38,650	38,650	-
11.08.2017	38,825	38,825	38,825	38,825	-
10.08.2017	38,760	38,760	38,760	38,760	-
09.08.2017	38,730	38,730	38,730	38,730	-
08.08.2017	38,580	38,580	38,580	38,580	-
07.08.2017	38,600	38,600	38,600	38,600	-
04.08.2017	38,440	38,440	38,440	38,440	-
03.08.2017	38,425	38,425	38,425	38,425	-
02.08.2017	38,640	38,640	38,640	38,640	-
01.08.2017	38,860	38,920	38,860	38,920	20
31.07.2017	39,130	39,130	39,130	39,130	-
28.07.2017	39,305	39,305	39,305	39,305	-
27.07.2017	38,960	38,960	38,960	38,960	-
26.07.2017	38,865	39,135	38,865	39,135	120
25.07.2017	38,405	38,405	38,400	38,400	22
24.07.2017	38,545	38,545	38,545	38,545	-
21.07.2017	38,485	38,485	38,485	38,485	-
20.07.2017	38,895	38,895	38,610	38,610	200
19.07.2017	38,755	38,755	38,755	38,755	-
18.07.2017	38,850	38,850	38,850	38,850	20
17.07.2017	38,935	38,935	38,935	38,935	-
14.07.2017	38,900	38,990	38,900	38,990	100
13.07.2017	38,860	38,860	38,860	38,860	-
12.07.2017	38,605	38,605	38,605	38,605	-
11.07.2017	38,985	38,985	38,985	38,985	-
10.07.2017	39,005	39,005	39,005	39,005	-
07.07.2017	38,885	38,885	38,885	38,885	-
06.07.2017	39,505	39,505	39,405	39,405	8
05.07.2017	39,405	39,405	39,405	39,405	-
04.07.2017	39,425	39,640	39,425	39,640	25
03.07.2017	39,490	39,490	39,490	39,490	130
30.06.2017	39,165	39,165	39,165	39,165	-
29.06.2017	39,750	39,750	39,680	39,680	220
28.06.2017	39,605	39,605	39,570	39,570	100
27.06.2017	40,485	40,485	40,485	40,485	-
26.06.2017	40,370	40,635	40,370	40,635	10
23.06.2017	40,335	40,335	40,335	40,335	-
22.06.2017	40,490	40,500	40,490	40,500	150
21.06.2017	40,875	40,875	40,875	40,875	-
20.06.2017	40,615	41,145	40,615	41,145	40
19.06.2017	40,600	40,600	40,600	40,600	150
16.06.2017	40,595	40,595	40,595	40,595	-
15.06.2017	40,330	40,470	40,330	40,470	340
14.06.2017	40,030	40,100	40,030	40,100	3
13.06.2017	40,200	40,200	40,200	40,200	-
12.06.2017	40,330	40,330	40,330	40,330	-
09.06.2017	40,055	40,055	40,055	40,055	-
08.06.2017	40,350	40,350	40,350	40,350	-
07.06.2017	40,325	40,325	40,325	40,325	20
06.06.2017	40,710	40,710	40,710	40,710	-
05.06.2017	40,800	40,800	40,800	40,800	-
02.06.2017	40,800	40,800	40,800	40,800	-
01.06.2017	40,495	40,495	40,495	40,495	-
31.05.2017	40,610	40,610	40,610	40,610	-
30.05.2017	40,570	40,570	40,570	40,570	-
29.05.2017	40,595	40,595	40,595	40,595	-
26.05.2017	40,480	40,480	40,385	40,385	210
25.05.2017	40,115	40,225	40,115	40,225	25
24.05.2017	39,640	39,640	39,640	39,640	-
23.05.2017	39,300	39,300	39,300	39,300	-
22.05.2017	39,200	39,200	39,105	39,105	130
19.05.2017	39,360	39,360	39,360	39,360	-
18.05.2017	39,545	39,545	39,545	39,545	-
17.05.2017	39,255	39,430	39,255	39,430	1.300
16.05.2017	39,705	39,790	39,705	39,790	50
15.05.2017	39,825	39,840	39,825	39,840	23
12.05.2017	40,095	40,095	40,095	40,095	-
11.05.2017	39,990	39,990	39,990	39,990	-
10.05.2017	39,860	39,860	39,860	39,860	-
09.05.2017	40,160	40,160	40,160	40,160	-
08.05.2017	39,715	39,715	39,715	39,715	-
05.05.2017	39,660	39,660	39,660	39,660	-
04.05.2017	39,745	39,745	39,745	39,745	-
03.05.2017	39,620	39,745	39,620	39,745	6
02.05.2017	39,530	39,700	39,530	39,700	85
28.04.2017	39,550	39,550	39,550	39,550	-
27.04.2017	39,660	39,660	39,660	39,660	-
26.04.2017	39,365	39,425	39,365	39,425	1
25.04.2017	39,775	39,775	39,775	39,775	-
24.04.2017	40,000	40,000	39,750	39,750	405
21.04.2017	40,225	40,225	40,200	40,200	40
20.04.2017	40,340	40,340	40,000	40,190	260
19.04.2017	40,550	40,560	40,550	40,560	160
18.04.2017	40,375	40,375	40,375	40,375	-
13.04.2017	40,245	40,245	40,245	40,245	-
12.04.2017	40,145	40,145	40,145	40,145	-
11.04.2017	40,220	40,220	40,220	40,220	-
10.04.2017	40,185	40,185	40,185	40,185	-
07.04.2017	39,970	40,070	39,970	40,070	150
06.04.2017	39,785	39,975	39,785	39,975	10
05.04.2017	39,925	40,250	39,925	40,250	500
04.04.2017	39,665	39,665	39,665	39,665	-
03.04.2017	39,800	39,800	39,800	39,800	54
31.03.2017	39,695	39,695	39,695	39,695	-
30.03.2017	39,385	39,500	39,385	39,500	30
29.03.2017	39,260	39,260	39,260	39,260	-
28.03.2017	38,955	38,955	38,935	38,935	30
27.03.2017	38,520	38,520	38,520	38,520	-
24.03.2017	39,195	39,195	39,195	39,195	-
23.03.2017	39,240	39,240	39,240	39,240	-
22.03.2017	39,035	39,035	39,035	39,035	-
21.03.2017	39,195	39,350	39,195	39,350	219
20.03.2017	38,915	38,915	38,915	38,915	-
17.03.2017	39,120	39,300	39,120	39,300	125
16.03.2017	39,260	39,260	39,260	39,260	-
15.03.2017	39,465	39,465	39,465	39,465	-
14.03.2017	39,450	39,450	39,450	39,450	-
13.03.2017	39,050	39,050	39,050	39,050	-
10.03.2017	39,800	39,800	39,680	39,680	880
09.03.2017	39,810	39,850	39,710	39,710	350
08.03.2017	39,710	39,710	39,710	39,710	-
07.03.2017	39,755	39,755	39,755	39,755	-
06.03.2017	39,785	40,035	39,785	40,035	6
03.03.2017	40,230	40,230	40,230	40,230	-
02.03.2017	39,995	39,995	39,995	39,995	-
01.03.2017	39,990	39,990	39,855	39,855	35
28.02.2017	39,250	39,250	39,250	39,250	-
27.02.2017	39,490	39,490	39,490	39,490	-
24.02.2017	39,230	39,230	39,230	39,230	-
23.02.2017	39,335	39,335	39,335	39,335	-
22.02.2017	39,345	39,345	39,240	39,240	2
21.02.2017	38,770	38,770	38,770	38,770	-
20.02.2017	38,815	38,815	38,815	38,815	-
17.02.2017	38,570	38,680	38,570	38,680	30
16.02.2017	38,050	38,050	38,050	38,050	-
15.02.2017	38,390	38,390	38,390	38,390	-
14.02.2017	38,210	38,210	38,210	38,210	-
13.02.2017	38,245	38,245	38,245	38,245	-
10.02.2017	38,705	38,705	38,705	38,705	-
09.02.2017	39,175	39,175	39,175	39,175	-
08.02.2017	39,330	39,330	39,330	39,330	-
07.02.2017	38,920	39,150	38,920	39,150	192
06.02.2017	38,550	38,550	38,550	38,550	-
03.02.2017	38,505	38,600	38,505	38,600	215
02.02.2017	38,100	38,100	38,100	38,100	-
01.02.2017	38,590	38,590	38,590	38,590	-
31.01.2017	38,540	38,650	38,540	38,650	300
30.01.2017	38,740	38,740	38,740	38,740	-
27.01.2017	39,065	39,115	39,065	39,115	30
26.01.2017	39,270	39,270	39,270	39,270	-
25.01.2017	39,075	39,075	38,900	38,900	100
24.01.2017	38,400	38,400	38,400	38,400	-
23.01.2017	38,345	38,475	38,345	38,475	4
20.01.2017	38,655	38,655	38,655	38,655	-
19.01.2017	38,800	38,800	38,800	38,800	64
18.01.2017	38,570	38,570	38,570	38,570	-
17.01.2017	38,305	38,305	38,305	38,305	-
16.01.2017	38,500	38,500	38,500	38,500	100
13.01.2017	38,540	38,540	38,375	38,375	12
12.01.2017	38,605	38,605	38,380	38,380	235
11.01.2017	38,800	38,800	38,800	38,800	-
10.01.2017	38,940	39,230	38,910	38,910	275
09.01.2017	39,650	39,650	39,650	39,650	-
06.01.2017	39,405	39,645	39,405	39,645	10
05.01.2017	39,505	39,505	39,485	39,485	15
04.01.2017	40,050	40,200	40,050	40,200	30
03.01.2017	39,890	39,890	39,890	39,890	-
02.01.2017	39,500	39,500	39,500	39,500	-
30.12.2016	39,550	39,800	39,330	39,800	394
29.12.2016	39,575	39,575	39,575	39,575	-
28.12.2016	39,885	40,000	39,850	39,850	70
27.12.2016	39,750	39,750	39,750	39,750	-
23.12.2016	39,655	39,655	39,655	39,655	-
22.12.2016	39,740	39,745	39,740	39,745	10
21.12.2016	39,960	39,960	39,880	39,880	20
20.12.2016	40,040	40,165	40,040	40,165	25
19.12.2016	39,940	39,940	39,905	39,905	2
16.12.2016	39,740	39,740	39,740	39,740	-
15.12.2016	39,280	39,280	39,280	39,280	-
14.12.2016	39,205	39,205	39,205	39,205	-
13.12.2016	39,220	39,220	39,185	39,185	315
12.12.2016	39,765	39,850	39,765	39,850	120
09.12.2016	38,720	39,800	38,720	39,800	32
08.12.2016	38,300	38,300	38,300	38,300	-
07.12.2016	37,930	37,930	37,930	37,930	-
06.12.2016	37,715	37,715	37,715	37,715	-
05.12.2016	38,020	38,020	38,020	38,020	-
02.12.2016	37,550	37,550	37,550	37,550	180
01.12.2016	38,100	38,100	38,100	38,100	-
30.11.2016	38,630	38,950	38,600	38,950	6.000
29.11.2016	39,100	39,100	39,100	39,100	-
28.11.2016	38,850	38,850	38,850	38,850	-
25.11.2016	39,070	39,070	39,070	39,070	-
24.11.2016	39,040	39,040	39,040	39,040	-
23.11.2016	38,995	39,120	38,995	39,100	42
22.11.2016	38,935	38,935	38,935	38,935	-
21.11.2016	38,465	38,465	38,465	38,465	-
18.11.2016	38,790	38,950	38,790	38,950	200
17.11.2016	38,560	38,560	38,560	38,560	-
16.11.2016	38,715	38,715	38,715	38,715	-
15.11.2016	38,120	38,120	38,120	38,120	-
14.11.2016	37,600	37,600	37,600	37,600	-
11.11.2016	37,640	37,640	37,600	37,600	133
10.11.2016	38,925	38,925	37,700	37,920	233
09.11.2016	37,005	38,700	37,000	38,700	436
08.11.2016	38,430	38,575	38,430	38,575	100
07.11.2016	38,285	38,285	38,285	38,285	-
04.11.2016	37,915	37,915	37,850	37,850	200
03.11.2016	37,860	37,860	37,860	37,860	-
02.11.2016	37,890	37,890	37,865	37,865	26
01.11.2016	38,650	38,650	38,650	38,650	-
31.10.2016	38,665	38,665	38,665	38,665	-
28.10.2016	38,465	38,715	38,465	38,715	50
27.10.2016	38,930	38,930	38,930	38,930	-
26.10.2016	39,025	39,025	39,025	39,025	-
25.10.2016	39,190	39,190	39,190	39,190	-
24.10.2016	38,860	39,105	38,860	39,105	16
21.10.2016	38,705	38,705	38,705	38,705	-
20.10.2016	38,330	38,330	38,330	38,330	-
19.10.2016	38,165	38,165	38,165	38,165	-
18.10.2016	37,850	37,850	37,850	37,850	-
17.10.2016	37,885	37,885	37,860	37,860	50
14.10.2016	37,880	37,880	37,880	37,880	-
13.10.2016	37,745	37,745	37,745	37,745	-
12.10.2016	37,670	37,920	37,670	37,920	100
11.10.2016	37,560	37,560	37,560	37,560	50
10.10.2016	37,450	37,450	37,450	37,450	-
07.10.2016	37,535	37,535	37,535	37,535	100
06.10.2016	37,305	37,305	37,305	37,305	-
05.10.2016	37,335	37,570	37,335	37,570	76
04.10.2016	37,945	37,945	37,945	37,945	74
03.10.2016	37,800	37,800	37,800	37,800	-
30.09.2016	37,365	37,365	37,365	37,365	-
29.09.2016	37,575	37,575	37,500	37,500	10
28.09.2016	37,930	37,930	37,930	37,930	-
27.09.2016	37,510	37,510	37,510	37,510	-
26.09.2016	38,085	38,085	38,085	38,085	-
23.09.2016	38,295	38,430	38,295	38,430	130
22.09.2016	37,835	37,835	37,835	37,835	-
21.09.2016	38,210	38,210	38,210	38,210	66
20.09.2016	37,685	37,780	37,685	37,780	135
19.09.2016	37,890	37,890	37,890	37,890	-
16.09.2016	37,605	37,605	37,605	37,605	-
15.09.2016	37,425	37,425	37,425	37,425	-
14.09.2016	37,685	37,685	37,685	37,685	-
13.09.2016	38,000	38,000	38,000	38,000	-
12.09.2016	37,315	37,315	37,315	37,315	-
09.09.2016	38,635	38,635	38,635	38,635	-
08.09.2016	38,760	38,895	38,760	38,895	25
07.09.2016	38,865	38,865	38,865	38,865	-
06.09.2016	39,300	39,300	39,300	39,300	-
05.09.2016	39,115	39,115	39,115	39,115	-
02.09.2016	38,665	38,665	38,665	38,665	-
01.09.2016	39,085	39,085	39,085	39,085	-
31.08.2016	38,725	38,725	38,725	38,725	-
30.08.2016	39,010	39,010	39,010	39,010	-
29.08.2016	38,715	38,715	38,715	38,715	-
26.08.2016	38,675	38,675	38,675	38,675	-
25.08.2016	38,830	38,830	38,830	38,830	-
24.08.2016	38,765	38,765	38,765	38,765	-
23.08.2016	38,545	38,720	38,545	38,720	130
22.08.2016	38,830	38,830	38,830	38,830	-
19.08.2016	38,865	38,865	38,865	38,865	-
18.08.2016	38,900	38,900	38,900	38,900	-
17.08.2016	38,995	38,995	38,995	38,995	-
16.08.2016	39,345	39,345	39,345	39,345	-
15.08.2016	39,450	39,550	39,450	39,550	100
12.08.2016	39,195	39,375	39,195	39,375	25
11.08.2016	39,065	39,220	39,065	39,220	50
10.08.2016	38,935	38,935	38,935	38,935	-
09.08.2016	39,180	39,180	39,180	39,180	-
08.08.2016	39,255	39,255	39,255	39,255	5
05.08.2016	39,050	39,050	39,050	39,050	-
04.08.2016	39,170	39,170	39,170	39,170	-
03.08.2016	38,765	39,205	38,765	39,205	180
02.08.2016	38,900	38,900	38,900	38,900	-
01.08.2016	39,135	39,135	39,135	39,135	-
29.07.2016	39,380	39,380	39,380	39,380	-
28.07.2016	39,240	39,240	39,215	39,215	10
27.07.2016	41,000	41,000	41,000	41,000	-
26.07.2016	41,345	41,345	41,345	41,345	-
25.07.2016	41,670	41,670	41,670	41,670	-
22.07.2016	41,215	41,215	41,215	41,215	-
21.07.2016	41,205	41,205	41,205	41,205	-
20.07.2016	41,425	41,425	41,425	41,425	-
19.07.2016	41,125	41,125	41,125	41,125	-
18.07.2016	41,325	41,325	41,325	41,325	-
15.07.2016	40,970	40,970	40,970	40,970	-
14.07.2016	41,130	41,130	41,130	41,130	-
13.07.2016	41,115	41,115	41,115	41,115	-
12.07.2016	41,105	41,105	41,105	41,105	-
11.07.2016	41,260	41,260	41,260	41,260	-
08.07.2016	40,610	40,990	40,610	40,990	225
07.07.2016	40,925	40,925	40,925	40,925	-
06.07.2016	40,940	40,940	40,940	40,940	-
05.07.2016	40,580	40,580	40,580	40,580	-
04.07.2016	40,800	40,800	40,800	40,800	27
01.07.2016	40,795	40,795	40,795	40,795	-
30.06.2016	39,920	39,920	39,920	39,920	120
29.06.2016	40,025	40,200	40,025	40,200	4
28.06.2016	39,855	39,855	39,855	39,855	-
27.06.2016	39,700	39,700	39,700	39,700	-
24.06.2016	39,405	39,405	39,405	39,405	-
23.06.2016	39,700	39,700	39,700	39,700	-
22.06.2016	40,035	40,035	40,035	40,035	-
21.06.2016	39,810	39,810	39,810	39,810	-
20.06.2016	39,850	39,850	39,850	39,850	-
17.06.2016	40,240	40,240	40,240	40,240	-
16.06.2016	39,675	39,675	39,675	39,675	-
15.06.2016	40,125	40,125	40,125	40,125	-
14.06.2016	39,965	39,965	39,965	39,965	-
13.06.2016	40,370	40,370	40,370	40,370	-
10.06.2016	40,330	40,330	40,330	40,330	-
09.06.2016	39,970	39,970	39,970	39,970	2
08.06.2016	39,910	39,910	39,910	39,910	300
07.06.2016	39,915	39,915	39,915	39,915	-
06.06.2016	39,655	39,830	39,655	39,830	3.000
03.06.2016	40,050	40,050	40,050	40,050	-
02.06.2016	39,805	39,805	39,805	39,805	-
01.06.2016	40,235	40,235	40,095	40,095	1
31.05.2016	40,400	40,400	40,370	40,370	10
30.05.2016	40,340	40,340	40,340	40,340	-
27.05.2016	39,880	39,880	39,880	39,880	-
26.05.2016	39,685	39,685	39,685	39,685	-
25.05.2016	39,850	39,850	39,850	39,850	-
24.05.2016	39,115	39,115	39,115	39,115	-
23.05.2016	39,120	39,120	39,120	39,120	-
20.05.2016	39,585	39,585	39,585	39,585	-
19.05.2016	39,555	39,555	39,555	39,555	-
18.05.2016	39,640	39,640	39,640	39,640	-
17.05.2016	40,315	40,315	40,315	40,315	-
16.05.2016	40,020	40,020	40,020	40,020	-
13.05.2016	40,180	40,295	40,180	40,295	75
12.05.2016	39,855	39,855	39,855	39,855	-
11.05.2016	40,090	40,090	40,090	40,090	-
10.05.2016	39,790	39,935	39,790	39,935	4
09.05.2016	39,745	39,745	39,745	39,745	-
06.05.2016	39,445	39,445	39,445	39,445	-
05.05.2016	39,215	39,215	39,215	39,215	-
04.05.2016	38,980	38,980	38,980	38,980	-
03.05.2016	38,925	38,925	38,925	38,925	15
02.05.2016	39,215	39,215	39,215	39,215	-
29.04.2016	39,160	39,160	39,160	39,160	-
28.04.2016	39,270	39,270	39,270	39,270	-
27.04.2016	39,380	39,380	39,380	39,380	-
26.04.2016	39,650	39,650	39,650	39,650	-
25.04.2016	39,540	39,540	39,540	39,540	-
22.04.2016	38,715	38,715	38,715	38,715	-
21.04.2016	39,390	39,390	39,390	39,390	-
20.04.2016	40,840	40,840	40,840	40,840	-
19.04.2016	40,805	40,805	40,805	40,805	-
18.04.2016	40,655	40,655	40,655	40,655	10
15.04.2016	40,760	40,760	40,760	40,760	-
14.04.2016	40,805	40,805	40,805	40,805	-
13.04.2016	41,135	41,135	41,135	41,135	-
12.04.2016	40,680	40,680	40,680	40,680	-
11.04.2016	41,000	41,000	41,000	41,000	-
08.04.2016	40,880	40,880	40,880	40,880	-
07.04.2016	40,850	40,850	40,850	40,850	-
06.04.2016	41,130	41,130	41,130	41,130	-
05.04.2016	41,070	41,070	41,070	41,070	-
04.04.2016	41,105	41,105	41,105	41,105	15
01.04.2016	40,640	41,005	40,640	41,005	100
31.03.2016	41,045	41,045	41,045	41,045	-
30.03.2016	41,100	41,100	41,100	41,100	-
29.03.2016	40,960	40,960	40,960	40,960	-
24.03.2016	40,585	40,585	40,585	40,585	-
23.03.2016	40,520	40,520	40,520	40,520	-
22.03.2016	40,595	40,595	40,595	40,595	-
21.03.2016	40,340	40,795	40,340	40,795	10
18.03.2016	40,540	40,540	40,540	40,540	-
17.03.2016	40,160	40,160	40,160	40,160	-
16.03.2016	40,745	40,745	40,745	40,745	-
15.03.2016	40,760	40,760	40,760	40,760	25
14.03.2016	40,380	40,380	40,380	40,380	-
11.03.2016	40,410	40,740	40,410	40,740	100
10.03.2016	40,800	40,800	40,800	40,800	-
09.03.2016	40,395	40,395	40,395	40,395	-
08.03.2016	39,730	39,730	39,730	39,730	-
07.03.2016	40,095	40,095	40,095	40,095	-
04.03.2016	40,120	40,120	40,120	40,120	-
03.03.2016	40,245	40,245	40,245	40,245	-
02.03.2016	40,255	40,255	40,255	40,255	-
01.03.2016	39,655	40,110	39,655	40,110	50
29.02.2016	39,165	39,165	39,165	39,165	-
26.02.2016	40,125	40,125	40,125	40,125	10
25.02.2016	39,615	39,615	39,615	39,615	-
24.02.2016	39,670	39,750	39,670	39,750	32
23.02.2016	39,665	39,665	39,665	39,665	-
22.02.2016	39,610	40,020	39,610	40,020	165
19.02.2016	39,250	39,250	39,250	39,250	-
18.02.2016	39,040	39,530	39,040	39,530	10
17.02.2016	38,665	38,665	38,665	38,665	-
16.02.2016	39,115	39,115	38,985	38,985	35
15.02.2016	38,755	38,755	38,755	38,755	-
12.02.2016	37,525	37,525	37,525	37,525	-
11.02.2016	37,550	37,550	37,550	37,550	-
10.02.2016	38,455	38,650	38,455	38,650	100
09.02.2016	37,775	37,775	37,775	37,775	-
08.02.2016	38,155	38,155	38,155	38,155	-
05.02.2016	37,905	37,905	37,905	37,905	-
04.02.2016	38,740	38,740	38,740	38,740	-
03.02.2016	38,845	38,845	38,525	38,525	20
02.02.2016	39,225	39,225	39,225	39,225	-
01.02.2016	39,520	39,520	39,520	39,520	-
29.01.2016	39,350	39,350	39,350	39,350	-
28.01.2016	38,765	38,765	38,765	38,765	-
27.01.2016	38,540	38,705	38,540	38,705	88
26.01.2016	38,765	38,765	38,765	38,765	-
25.01.2016	38,945	38,945	38,945	38,945	-
22.01.2016	38,605	38,735	38,605	38,725	10