TOP

AEGON

OTP

CIB

K&H

MKB

HOLD

Erste

Raiffeisen

Származtatott

Részvény

Kötvény

Ingatlan

Pénzpiaci

Weboldalunk a Bamosz (www.bamosz.hu) által szolgáltatott adatokat tartalmazza. Az adatok helyességéről és aktualitásáról érdeklődjön az alapkezelőnél. A leírtak nem minősülnek ajánlattételnek.

Kezdő időpont: 2020-03-26

Q1 Ingatlanfejlesztő Befektetési Alap
Évesített hozam: -5,18%

dátum	azonosító	árfolyam*	eszközérték
2019-04-26	HU0000704382	0,717876	728.914.000
2019-04-25	HU0000704382	0,717999	729.039.000
2019-04-24	HU0000704382	0,718049	729.090.000
2019-04-23	HU0000704382	0,718181	729.224.000
2019-04-18	HU0000704382	0,719037	730.093.000
2019-04-17	HU0000704382	0,719161	730.218.000
2019-04-16	HU0000704382	0,719297	730.357.000
2019-04-15	HU0000704382	0,719417	730.478.000
2019-04-12	HU0000704382	0,719773	730.840.000
2019-04-11	HU0000704382	0,719896	730.965.000

2019-04-10	HU0000704382	0,720019	731.090.000
2019-04-09	HU0000704382	0,720154	731.227.000
2019-04-08	HU0000704382	0,720231	731.306.000
2019-04-05	HU0000704382	0,720587	731.667.000
2019-04-03	HU0000704382	0,720601	731.681.000
2019-04-02	HU0000704382	0,720763	731.845.000
2019-04-01	HU0000704382	0,720895	731.980.000
2019-03-29	HU0000704382	0,721290	732.381.000
2019-03-28	HU0000704382	0,721436	732.529.000
2019-03-27	HU0000704382	0,721575	732.670.000
2019-03-26	HU0000704382	0,721735	732.832.000
2019-03-25	HU0000704382	0,721873	732.972.000
2019-03-22	HU0000704382	0,722272	733.377.000
2019-03-21	HU0000704382	0,722410	733.518.000
2019-03-20	HU0000704382	0,722550	733.659.000
2019-03-19	HU0000704382	0,722717	733.830.000
2019-03-18	HU0000704382	0,722846	733.961.000
2019-03-14	HU0000704382	0,723408	734.531.000
2019-03-13	HU0000704382	0,723547	734.672.000
2019-03-12	HU0000704382	0,723704	734.832.000
2019-03-11	HU0000704382	0,723841	734.970.000
2019-03-08	HU0000704382	0,724246	735.381.000
2019-03-07	HU0000704382	0,724384	735.522.000
2019-03-06	HU0000704382	0,724525	735.665.000
2019-03-05	HU0000704382	0,724702	735.845.000
2019-03-04	HU0000704382	0,724841	735.986.000
2019-03-01	HU0000704382	0,725240	736.391.000
2019-02-28	HU0000704382	0,725379	736.532.000
2019-02-27	HU0000704382	0,725528	736.683.000
2019-02-26	HU0000704382	0,725680	736.838.000
2019-02-25	HU0000704382	0,725815	736.975.000
2019-02-22	HU0000704382	0,726213	737.379.000
2019-02-21	HU0000704382	0,726351	737.519.000
2019-02-20	HU0000704382	0,726489	737.659.000
2019-02-19	HU0000704382	0,726654	737.826.000
2019-02-18	HU0000704382	0,726804	737.979.000
2019-02-15	HU0000704382	0,726291	737.459.000
2019-02-14	HU0000704382	0,726447	737.616.000
2019-02-13	HU0000704382	0,726603	737.775.000
2019-02-12	HU0000704382	0,726779	737.954.000
2019-02-11	HU0000704382	0,727121	738.301.000
2019-02-08	HU0000704382	0,727584	738.771.000
2019-02-07	HU0000704382	0,727743	738.932.000
2019-02-06	HU0000704382	0,727903	739.095.000
2019-02-05	HU0000704382	0,728078	739.273.000
2019-02-04	HU0000704382	0,728238	739.436.000
2019-02-01	HU0000704382	0,728703	739.907.000
2019-01-31	HU0000704382	0,728863	740.070.000
2019-01-30	HU0000704382	0,729175	740.386.000
2019-01-29	HU0000704382	0,729254	740.467.000
2019-01-28	HU0000704382	0,729396	740.611.000
2019-01-25	HU0000704382	0,729806	741.028.000
2019-01-24	HU0000704382	0,729937	741.161.000
2019-01-23	HU0000704382	0,730075	741.301.000
2019-01-22	HU0000704382	0,730239	741.467.000
2019-01-21	HU0000704382	0,730368	741.597.000
2019-01-18	HU0000704382	0,731019	742.259.000
2019-01-17	HU0000704382	0,731179	742.422.000
2019-01-16	HU0000704382	0,731340	742.585.000
2019-01-15	HU0000704382	0,731519	742.767.000
2019-01-14	HU0000704382	0,731681	742.931.000
2019-01-11	HU0000704382	0,732203	743.461.000
2019-01-10	HU0000704382	0,732358	743.618.000
2019-01-09	HU0000704382	0,732520	743.783.000
2019-01-08	HU0000704382	0,732706	743.972.000
2019-01-07	HU0000704382	0,732877	744.146.000
2019-01-04	HU0000704382	0,733360	744.636.000
2019-01-03	HU0000704382	0,727596	738.783.000
2019-01-02	HU0000704382	0,727759	738.949.000
2018-12-28	HU0000704382	0,645922	655.854.000
2018-12-27	HU0000704382	0,646083	656.017.000
2018-12-21	HU0000704382	0,646951	656.898.000
2018-12-20	HU0000704382	0,647224	657.176.000
2018-12-19	HU0000704382	0,647564	657.521.000
2018-12-18	HU0000704382	0,647769	657.729.000
2018-12-17	HU0000704382	0,647927	657.890.000
2018-12-14	HU0000704382	0,648368	658.337.000
2018-12-13	HU0000704382	0,648522	658.494.000
2018-12-12	HU0000704382	0,648676	658.650.000
2018-12-11	HU0000704382	0,648853	658.830.000
2018-12-10	HU0000704382	0,648957	658.935.000
2018-12-07	HU0000704382	0,649399	659.384.000
2018-12-06	HU0000704382	0,649554	659.541.000
2018-12-05	HU0000704382	0,649709	659.699.000
2018-12-04	HU0000704382	0,647120	657.070.000
2018-12-03	HU0000704382	0,647309	657.261.000
2018-11-30	HU0000704382	0,647751	657.710.000
2018-11-29	HU0000704382	0,647912	657.874.000
2018-11-28	HU0000704382	0,648066	658.031.000
2018-11-27	HU0000704382	0,648243	658.210.000
2018-11-26	HU0000704382	0,648398	658.368.000
2018-11-23	HU0000704382	0,648916	658.893.000
2018-11-22	HU0000704382	0,649073	659.053.000
2018-11-21	HU0000704382	0,649231	659.213.000
2018-11-20	HU0000704382	0,649408	659.393.000
2018-11-19	HU0000704382	0,649544	659.532.000
2018-11-16	HU0000704382	0,649987	659.981.000
2018-11-15	HU0000704382	0,650143	660.139.000
2018-11-14	HU0000704382	0,650298	660.296.000
2018-11-13	HU0000704382	0,651779	661.801.000
2018-11-12	HU0000704382	0,651939	661.963.000
2018-11-09	HU0000704382	0,652383	662.414.000
2018-11-08	HU0000704382	0,652538	662.571.000
2018-11-07	HU0000704382	0,652923	662.962.000
2018-11-06	HU0000704382	0,652972	663.012.000
2018-11-05	HU0000704382	0,652965	663.004.000
2018-10-31	HU0000704382	0,653520	663.568.000
2018-10-30	HU0000704382	0,653215	663.259.000
2018-10-29	HU0000704382	0,653203	663.246.000
2018-10-26	HU0000704382	0,653480	663.528.000
2018-10-25	HU0000704382	0,653018	663.059.000
2018-10-24	HU0000704382	0,653016	663.056.000
2018-10-19	HU0000704382	0,654459	664.522.000
2018-10-18	HU0000704382	0,654456	664.519.000
2018-10-17	HU0000704382	0,654454	664.516.000
2018-10-16	HU0000704382	0,654164	664.222.000
2018-10-15	HU0000704382	0,654162	664.220.000
2018-10-12	HU0000704382	0,654442	664.505.000
2018-10-11	HU0000704382	0,654440	664.502.000
2018-10-10	HU0000704382	0,654437	664.500.000
2018-10-09	HU0000704382	0,654148	664.206.000
2018-10-08	HU0000704382	0,654157	664.216.000
2018-10-05	HU0000704382	0,654438	664.500.000
2018-10-04	HU0000704382	0,654436	664.498.000
2018-10-03	HU0000704382	0,654433	664.496.000
2018-10-02	HU0000704382	0,654148	664.206.000
2018-10-01	HU0000704382	0,654146	664.204.000
2018-09-28	HU0000704382	0,654426	664.489.000
2018-09-27	HU0000704382	0,654437	664.500.000
2018-09-26	HU0000704382	0,654435	664.497.000
2018-09-25	HU0000704382	0,654145	664.202.000
2018-09-24	HU0000704382	0,654644	664.710.000
2018-09-21	HU0000704382	0,654923	664.993.000
2018-09-20	HU0000704382	0,654918	664.988.000
2018-09-19	HU0000704382	0,654914	664.984.000
2018-09-18	HU0000704382	0,654617	664.682.000
2018-09-17	HU0000704382	0,654612	664.678.000
2018-09-14	HU0000704382	0,654891	664.961.000
2018-09-13	HU0000704382	0,654887	664.956.000
2018-09-12	HU0000704382	0,654882	664.952.000
2018-09-11	HU0000704382	0,654393	664.455.000
2018-09-10	HU0000704382	0,654390	664.452.000
2018-09-07	HU0000704382	0,654666	664.732.000
2018-09-06	HU0000704382	0,655251	665.326.000
2018-09-05	HU0000704382	0,655245	665.320.000
2018-09-04	HU0000704382	0,654950	665.020.000
2018-09-03	HU0000704382	0,654965	665.036.000
2018-08-31	HU0000704382	0,655243	665.318.000
2018-08-30	HU0000704382	0,655246	665.321.000
2018-08-29	HU0000704382	0,655242	665.317.000
2018-08-28	HU0000704382	0,654949	665.019.000
2018-08-27	HU0000704382	0,654945	665.015.000
2018-08-24	HU0000704382	0,655223	665.297.000
2018-08-23	HU0000704382	0,655219	665.293.000
2018-08-22	HU0000704382	0,654865	664.934.000
2018-08-21	HU0000704382	0,654861	664.930.000
2018-08-17	HU0000704382	0,655361	665.438.000
2018-08-16	HU0000704382	0,655357	665.434.000
2018-08-15	HU0000704382	0,655353	665.430.000
2018-08-14	HU0000704382	0,655060	665.132.000
2018-08-13	HU0000704382	0,655056	665.128.000
2018-08-10	HU0000704382	0,655334	665.410.000
2018-08-09	HU0000704382	0,655330	665.407.000
2018-08-08	HU0000704382	0,655326	665.402.000
2018-08-07	HU0000704382	0,655032	665.104.000
2018-08-06	HU0000704382	0,655029	665.100.000
2018-08-03	HU0000704382	0,655307	665.383.000
2018-08-02	HU0000704382	0,655307	665.383.000
2018-08-01	HU0000704382	0,655304	665.380.000
2018-07-31	HU0000704382	0,655010	665.081.000
2018-07-30	HU0000704382	0,655013	665.085.000
2018-07-27	HU0000704382	0,655294	665.369.000
2018-07-26	HU0000704382	0,655291	665.366.000
2018-07-25	HU0000704382	0,655287	665.363.000
2018-07-24	HU0000704382	0,654994	665.065.000
2018-07-23	HU0000704382	0,654991	665.062.000
2018-07-20	HU0000704382	0,655271	665.346.000
2018-07-19	HU0000704382	0,655312	665.388.000
2018-07-18	HU0000704382	0,655308	665.384.000
2018-07-17	HU0000704382	0,655015	665.086.000
2018-07-16	HU0000704382	0,655014	665.085.000
2018-07-13	HU0000704382	0,655294	665.370.000
2018-07-12	HU0000704382	0,655291	665.367.000
2018-07-11	HU0000704382	0,655288	665.364.000
2018-07-10	HU0000704382	0,654994	665.065.000
2018-07-09	HU0000704382	0,654991	665.062.000
2018-07-06	HU0000704382	0,655272	665.347.000
2018-07-05	HU0000704382	0,655423	665.501.000
2018-07-04	HU0000704382	0,655574	665.654.000
2018-07-03	HU0000704382	0,655749	665.831.000
2018-07-02	HU0000704382	0,655899	665.984.000
2018-06-29	HU0000704382	0,653816	663.869.000
2018-06-28	HU0000704382	0,653973	664.029.000
2018-06-27	HU0000704382	0,654124	664.181.000
2018-06-26	HU0000704382	0,654291	664.352.000
2018-06-25	HU0000704382	0,659518	669.658.000
2018-06-22	HU0000704382	0,659953	670.100.000
2018-06-21	HU0000704382	0,660104	670.254.000
2018-06-20	HU0000704382	0,660255	670.407.000
2018-06-19	HU0000704382	0,660423	670.578.000
2018-06-18	HU0000704382	0,660574	670.731.000
2018-06-15	HU0000704382	0,661009	671.173.000
2018-06-14	HU0000704382	0,661161	671.364.000
2018-06-13	HU0000704382	0,661312	671.517.000
2018-06-12	HU0000704382	0,661493	671.924.000
2018-06-11	HU0000704382	0,661644	672.078.000
2018-06-08	HU0000704382	0,662080	672.521.000
2018-06-07	HU0000704382	0,662232	672.675.000
2018-06-06	HU0000704382	0,662383	672.828.000
2018-06-05	HU0000704382	0,662552	673.000.000
2018-06-04	HU0000704382	0,662707	673.158.000
2018-06-01	HU0000704382	0,663153	673.611.000
2018-05-31	HU0000704382	0,663290	673.750.000
2018-05-30	HU0000704382	0,663456	673.919.000
2018-05-29	HU0000704382	0,663624	674.089.000
2018-05-28	HU0000704382	0,663882	674.351.000
2018-05-25	HU0000704382	0,664337	674.813.000
2018-05-24	HU0000704382	0,664491	674.970.000
2018-05-23	HU0000704382	0,664682	675.164.000
2018-05-22	HU0000704382	0,665414	675.907.000
2018-05-18	HU0000704382	0,668318	678.857.000
2018-05-17	HU0000704382	0,669050	679.601.000
2018-05-16	HU0000704382	0,669783	680.345.000
2018-05-15	HU0000704382	0,670526	681.100.000
2018-05-14	HU0000704382	0,670676	681.253.000
2018-05-11	HU0000704382	0,671112	681.695.000
2018-05-10	HU0000704382	0,671263	681.849.000
2018-05-09	HU0000704382	0,671414	682.002.000
2018-05-08	HU0000704382	0,672216	682.907.000
2018-05-07	HU0000704382	0,673580	684.293.000
2018-05-04	HU0000704382	0,674203	684.926.000
2018-05-03	HU0000704382	0,675293	686.033.000
2018-05-02	HU0000704382	0,675641	686.386.000
2018-04-27	HU0000704382	0,676527	687.287.000
2018-04-26	HU0000704382	0,676885	687.650.000
2018-04-25	HU0000704382	0,677316	688.088.000
2018-04-24	HU0000704382	0,678076	688.861.000
2018-04-23	HU0000704382	0,678425	689.215.000
2018-04-20	HU0000704382	0,679057	689.858.000
2018-04-19	HU0000704382	0,679406	690.211.000
2018-04-18	HU0000704382	0,679754	690.566.000
2018-04-17	HU0000704382	0,680655	691.481.000
2018-04-16	HU0000704382	0,681004	691.835.000
2018-04-13	HU0000704382	0,681637	692.478.000
2018-04-12	HU0000704382	0,681964	768.311.000
2018-04-11	HU0000704382	0,682286	768.674.000
2018-04-10	HU0000704382	0,682979	769.455.000
2018-04-09	HU0000704382	0,683301	769.817.000
2018-04-06	HU0000704382	0,684064	770.678.000
2018-04-05	HU0000704382	0,684385	771.038.000
2018-04-04	HU0000704382	0,685465	772.333.000
2018-04-03	HU0000704382	0,685784	772.693.000
2018-03-29	HU0000704382	0,686630	773.645.000
2018-03-28	HU0000704382	0,686968	774.026.000
2018-03-27	HU0000704382	0,687725	774.880.000
2018-03-26	HU0000704382	0,687992	775.180.000
2018-03-23	HU0000704382	0,688526	776.138.000
2018-03-22	HU0000704382	0,688792	776.438.000
2018-03-21	HU0000704382	0,689059	776.778.000
2018-03-20	HU0000704382	0,689877	777.932.000
2018-03-19	HU0000704382	0,690168	778.261.000
2018-03-14	HU0000704382	0,691042	779.247.000
2018-03-13	HU0000704382	0,691584	779.858.000
2018-03-12	HU0000704382	0,691851	780.213.000
2018-03-09	HU0000704382	0,692261	780.676.000
2018-03-08	HU0000704382	0,692404	780.837.000
2018-03-07	HU0000704382	0,692548	780.999.000
2018-03-06	HU0000704382	0,692716	781.189.000
2018-03-05	HU0000704382	0,692859	781.351.000
2018-03-02	HU0000704382	0,693270	781.813.000
2018-03-01	HU0000704382	0,693413	781.974.000
2018-02-28	HU0000704382	0,693555	782.213.000
2018-02-27	HU0000704382	0,693838	782.532.000
2018-02-26	HU0000704382	0,693980	782.693.000
2018-02-23	HU0000704382	0,694556	783.342.000
2018-02-22	HU0000704382	0,694699	783.503.000
2018-02-21	HU0000704382	0,694841	783.664.000
2018-02-20	HU0000704382	0,695002	784.102.000
2018-02-19	HU0000704382	0,695144	784.262.000
2018-02-16	HU0000704382	0,695554	784.725.000
2018-02-15	HU0000704382	0,695697	784.964.000
2018-02-14	HU0000704382	0,695963	785.265.000
2018-02-13	HU0000704382	0,696123	785.445.000
2018-02-12	HU0000704382	0,696281	785.624.000
2018-02-09	HU0000704382	0,696692	786.087.000
2018-02-08	HU0000704382	0,696834	786.248.000
2018-02-07	HU0000704382	0,696977	786.409.000
2018-02-06	HU0000704382	0,697170	786.627.000
2018-02-05	HU0000704382	0,697313	786.788.000
2018-02-02	HU0000704382	0,697724	787.252.000
2018-02-01	HU0000704382	0,697995	787.558.000
2018-01-31	HU0000704382	0,698490	788.115.000
2018-01-30	HU0000704382	0,698317	787.921.000
2018-01-29	HU0000704382	0,698461	788.084.000
2018-01-26	HU0000704382	0,699018	788.712.000
2018-01-25	HU0000704382	0,699162	788.875.000
2018-01-24	HU0000704382	0,699307	789.038.000
2018-01-23	HU0000704382	0,699470	789.222.000
2018-01-22	HU0000704382	0,699614	789.385.000
2018-01-19	HU0000704382	0,700047	789.873.000
2018-01-18	HU0000704382	0,700191	790.036.000
2018-01-17	HU0000704382	0,700335	790.198.000
2018-01-16	HU0000704382	0,700498	790.382.000
2018-01-15	HU0000704382	0,700643	790.546.000
2018-01-12	HU0000704382	0,701056	791.012.000
2018-01-11	HU0000704382	0,701289	791.274.000
2018-01-10	HU0000704382	0,701434	791.437.000
2018-01-09	HU0000704382	0,701597	791.622.000
2018-01-08	HU0000704382	0,701924	791.991.000
2018-01-05	HU0000704382	0,702329	792.448.000
2018-01-04	HU0000704382	0,702471	792.608.000
2018-01-03	HU0000704382	0,702640	792.798.000
2018-01-02	HU0000704382	0,702780	792.956.000
2017-12-29	HU0000704382	0,707066	797.793.000
2017-12-28	HU0000704382	0,706741	797.426.000
2017-12-27	HU0000704382	0,706860	797.560.000
2017-12-22	HU0000704382	0,707466	798.243.000
2017-12-21	HU0000704382	0,707585	798.378.000
2017-12-20	HU0000704382	0,708072	798.927.000
2017-12-19	HU0000704382	0,712318	803.718.000
2017-12-18	HU0000704382	0,714009	805.626.000
2017-12-15	HU0000704382	0,714295	805.949.000
2017-12-14	HU0000704382	0,714473	806.150.000
2017-12-13	HU0000704382	0,714574	806.264.000
2017-12-12	HU0000704382	0,716406	808.331.000
2017-12-11	HU0000704382	0,716507	808.445.000
2017-12-08	HU0000704382	0,716940	808.933.000
2017-12-07	HU0000704382	0,717041	809.047.000
2017-12-06	HU0000704382	0,717142	809.161.000
2017-12-05	HU0000704382	0,717319	809.361.000
2017-12-04	HU0000704382	0,717421	809.476.000
2017-12-01	HU0000704382	0,717874	809.987.000
2017-11-30	HU0000704382	0,718223	810.561.000
2017-11-29	HU0000704382	0,718088	810.409.000
2017-11-28	HU0000704382	0,718216	810.553.000
2017-11-27	HU0000704382	0,718330	810.682.000
2017-11-24	HU0000704382	0,718708	811.109.000
2017-11-23	HU0000704382	0,718812	811.307.000
2017-11-22	HU0000704382	0,718931	861.766.000
2017-11-21	HU0000704382	0,719262	863.760.000
2017-11-20	HU0000704382	0,719365	863.884.000
2017-11-17	HU0000704382	0,719687	864.270.000
2017-11-16	HU0000704382	0,719789	864.394.000
2017-11-15	HU0000704382	0,719892	864.517.000
2017-11-14	HU0000704382	0,720015	864.665.000
2017-11-13	HU0000704382	0,720118	864.788.000
2017-11-10	HU0000704382	0,720409	865.138.000
2017-11-09	HU0000704382	0,720530	865.283.000
2017-11-08	HU0000704382	0,720992	865.838.000
2017-11-07	HU0000704382	0,721196	866.082.000
2017-11-06	HU0000704382	0,721298	866.206.000
2017-11-03	HU0000704382	0,721597	866.565.000
2017-11-02	HU0000704382	0,721702	866.690.000
2017-10-31	HU0000704382	0,721983	867.028.000
2017-10-30	HU0000704382	0,722095	867.163.000
2017-10-27	HU0000704382	0,725400	871.132.000
2017-10-26	HU0000704382	0,725661	871.445.000
2017-10-25	HU0000704382	0,726871	872.898.000
2017-10-24	HU0000704382	0,726976	873.024.000
2017-10-20	HU0000704382	0,727360	873.486.000
2017-10-19	HU0000704382	0,727465	873.611.000
2017-10-18	HU0000704382	0,727569	873.736.000
2017-10-17	HU0000704382	0,727693	873.886.000
2017-10-16	HU0000704382	0,727798	874.011.000
2017-10-13	HU0000704382	0,728090	874.361.000
2017-10-12	HU0000704382	0,728194	874.486.000
2017-10-11	HU0000704382	0,728304	874.619.000
2017-10-10	HU0000704382	0,728429	874.769.000
2017-10-09	HU0000704382	0,728533	874.893.000
2017-10-06	HU0000704382	0,728824	875.243.000
2017-10-05	HU0000704382	0,728928	875.368.000
2017-10-04	HU0000704382	0,729060	875.527.000
2017-10-03	HU0000704382	0,729181	875.672.000
2017-10-02	HU0000704382	0,729285	875.796.000
2017-09-29	HU0000704382	0,729570	876.139.000
2017-09-28	HU0000704382	0,729685	876.277.000
2017-09-27	HU0000704382	0,729790	876.403.000
2017-09-26	HU0000704382	0,729914	876.553.000
2017-09-25	HU0000704382	0,730019	878.678.000
2017-09-22	HU0000704382	0,730311	879.030.000
2017-09-21	HU0000704382	0,730348	879.075.000
2017-09-20	HU0000704382	0,730453	879.200.000
2017-09-19	HU0000704382	0,730577	879.351.000
2017-09-18	HU0000704382	0,730682	879.476.000
2017-09-15	HU0000704382	0,730974	881.641.000
2017-09-14	HU0000704382	0,731079	881.767.000
2017-09-13	HU0000704382	0,731183	881.893.000
2017-09-12	HU0000704382	0,731150	881.853.000
2017-09-11	HU0000704382	0,731255	882.063.000
2017-09-08	HU0000704382	0,732311	883.336.000
2017-09-07	HU0000704382	0,732490	883.551.000
2017-09-06	HU0000704382	0,733109	884.298.000
2017-09-05	HU0000704382	0,733203	884.411.000
2017-09-04	HU0000704382	0,734793	892.351.000
2017-09-01	HU0000704382	0,735100	892.723.000
2017-08-31	HU0000704382	0,735202	892.848.000
2017-08-30	HU0000704382	0,735311	892.980.000
2017-08-29	HU0000704382	0,735368	893.140.000
2017-08-28	HU0000704382	0,735528	893.335.000
2017-08-25	HU0000704382	0,735836	893.709.000
2017-08-24	HU0000704382	0,735938	893.916.000
2017-08-23	HU0000704382	0,736041	894.041.000
2017-08-22	HU0000704382	0,736144	894.165.000
2017-08-21	HU0000704382	0,736246	894.290.000
2017-08-18	HU0000704382	0,736554	894.664.000
2017-08-17	HU0000704382	0,736657	894.872.000
2017-08-16	HU0000704382	0,736760	894.997.000
2017-08-15	HU0000704382	0,736862	895.121.000
2017-08-14	HU0000704382	0,736965	895.246.000
2017-08-11	HU0000704382	0,737273	895.621.000
2017-08-10	HU0000704382	0,737376	895.745.000
2017-08-09	HU0000704382	0,737479	895.870.000
2017-08-08	HU0000704382	0,737582	895.995.000
2017-08-07	HU0000704382	0,737684	896.356.000
2017-08-04	HU0000704382	0,737993	896.731.000
2017-08-03	HU0000704382	0,738096	896.856.000
2017-08-02	HU0000704382	0,738199	896.981.000
2017-08-01	HU0000704382	0,738302	897.106.000
2017-07-31	HU0000704382	0,738404	897.231.000
2017-07-28	HU0000704382	0,738723	897.618.000
2017-07-27	HU0000704382	0,738830	897.748.000
2017-07-26	HU0000704382	0,738933	897.873.000
2017-07-25	HU0000704382	0,739067	898.036.000
2017-07-24	HU0000704382	0,739170	898.161.000
2017-07-21	HU0000704382	0,739479	898.537.000
2017-07-20	HU0000704382	0,739582	898.662.000
2017-07-19	HU0000704382	0,739685	898.787.000
2017-07-18	HU0000704382	0,739788	898.912.000
2017-07-17	HU0000704382	0,739891	899.037.000
2017-07-14	HU0000704382	0,731153	888.420.000
2017-07-13	HU0000704382	0,731258	888.548.000
2017-07-12	HU0000704382	0,731351	888.661.000
2017-07-11	HU0000704382	0,731454	886.285.000
2017-07-10	HU0000704382	0,731556	886.408.000
2017-07-07	HU0000704382	0,731862	886.780.000
2017-07-06	HU0000704382	0,731964	886.903.000
2017-07-05	HU0000704382	0,732066	887.027.000
2017-07-04	HU0000704382	0,732169	887.151.000
2017-07-03	HU0000704382	0,732622	887.700.000
2017-06-30	HU0000704382	0,733495	888.759.000
2017-06-29	HU0000704382	0,732902	888.039.000
2017-06-28	HU0000704382	0,733015	886.177.000
2017-06-27	HU0000704382	0,733151	886.342.000
2017-06-26	HU0000704382	0,733265	886.479.000
2017-06-23	HU0000704382	0,733562	886.838.000
2017-06-22	HU0000704382	0,733723	887.033.000
2017-06-21	HU0000704382	0,733838	887.172.000
2017-06-20	HU0000704382	0,733969	887.330.000
2017-06-19	HU0000704382	0,734067	887.449.000
2017-06-16	HU0000704382	0,734338	887.776.000
2017-06-15	HU0000704382	0,734437	887.896.000
2017-06-14	HU0000704382	0,735010	888.589.000
2017-06-13	HU0000704382	0,735128	888.732.000
2017-06-12	HU0000704382	0,735226	888.849.000
2017-06-09	HU0000704382	0,735496	889.177.000
2017-06-08	HU0000704382	0,735594	889.295.000
2017-06-07	HU0000704382	0,735724	889.452.000
2017-06-06	HU0000704382	0,736282	890.163.000
2017-06-02	HU0000704382	0,737615	892.107.000
2017-06-01	HU0000704382	0,737733	899.627.000
2017-05-31	HU0000704382	0,737788	899.694.000
2017-05-30	HU0000704382	0,737900	922.135.000
2017-05-29	HU0000704382	0,737980	922.235.000
2017-05-26	HU0000704382	0,738202	922.513.000
2017-05-25	HU0000704382	0,738282	922.613.000
2017-05-24	HU0000704382	0,738362	922.713.000
2017-05-23	HU0000704382	0,738461	922.837.000
2017-05-22	HU0000704382	0,743170	928.722.000
2017-05-19	HU0000704382	0,743481	929.110.000
2017-05-16	HU0000704382	0,746724	1.013.430.000
2017-05-15	HU0000704382	0,746769	1.013.490.000
2017-05-12	HU0000704382	0,746896	1.013.660.000
2017-05-11	HU0000704382	0,747293	1.014.200.000
2017-05-10	HU0000704382	0,747335	1.014.260.000
2017-05-09	HU0000704382	0,747528	1.014.520.000
2017-05-08	HU0000704382	0,747883	1.015.000.000
2017-05-05	HU0000704382	0,748014	1.015.180.000
2017-05-04	HU0000704382	0,748060	1.015.240.000
2017-05-03	HU0000704382	0,748099	1.015.300.000
2017-05-02	HU0000704382	0,748140	1.015.350.000
2017-04-28	HU0000704382	0,748468	1.015.800.000
2017-04-27	HU0000704382	0,748518	1.015.860.000
2017-04-26	HU0000704382	0,748559	1.015.920.000
2017-04-25	HU0000704382	0,748595	1.015.970.000
2017-04-24	HU0000704382	0,748642	1.016.030.000
2017-04-21	HU0000704382	0,748774	1.016.210.000
2017-04-20	HU0000704382	0,748820	1.016.270.000
2017-04-19	HU0000704382	0,748882	1.016.360.000
2017-04-18	HU0000704382	0,748930	1.016.420.000
2017-04-13	HU0000704382	0,749159	1.016.730.000
2017-04-12	HU0000704382	0,749208	1.016.800.000
2017-04-11	HU0000704382	0,749263	1.016.870.000
2017-04-10	HU0000704382	0,749146	1.016.720.000
2017-04-07	HU0000704382	0,749292	1.016.910.000
2017-04-06	HU0000704382	0,749587	1.017.310.000
2017-04-05	HU0000704382	0,749636	1.017.380.000
2017-04-04	HU0000704382	0,749790	1.017.590.000
2017-04-03	HU0000704382	0,749841	1.017.660.000
2017-03-31	HU0000704382	0,750245	1.018.210.000
2017-03-30	HU0000704382	0,750301	1.018.280.000
2017-03-29	HU0000704382	0,750350	1.018.350.000
2017-03-28	HU0000704382	0,750488	1.018.540.000
2017-03-27	HU0000704382	0,750537	1.018.600.000
2017-03-24	HU0000704382	0,750674	1.018.790.000
2017-03-23	HU0000704382	0,750658	1.018.770.000
2017-03-22	HU0000704382	0,750717	1.018.850.000
2017-03-21	HU0000704382	0,750839	1.019.010.000
2017-03-20	HU0000704382	0,750977	1.019.200.000
2017-03-17	HU0000704382	0,751199	1.019.500.000
2017-03-16	HU0000704382	0,751285	1.019.620.000
2017-03-14	HU0000704382	0,751432	1.019.820.000
2017-03-13	HU0000704382	0,751536	1.019.960.000
2017-03-10	HU0000704382	0,751706	1.020.190.000
2017-03-09	HU0000704382	0,751772	1.020.280.000
2017-03-08	HU0000704382	0,751831	1.020.360.000
2017-03-07	HU0000704382	0,751942	1.020.510.000
2017-03-06	HU0000704382	0,752082	1.020.700.000
2017-03-03	HU0000704382	0,752234	1.020.910.000
2017-03-02	HU0000704382	0,752390	1.021.120.000
2017-03-01	HU0000704382	0,752952	1.021.880.000
2017-02-28	HU0000704382	0,753056	1.022.020.000
2017-02-27	HU0000704382	0,753171	1.022.180.000
2017-02-24	HU0000704382	0,753340	1.022.410.000
2017-02-23	HU0000704382	0,753421	1.022.520.000
2017-02-22	HU0000704382	0,753493	1.022.620.000
2017-02-21	HU0000704382	0,753557	1.022.700.000
2017-02-20	HU0000704382	0,753614	1.022.780.000
2017-02-17	HU0000704382	0,753574	1.022.730.000
2017-02-16	HU0000704382	0,753622	1.022.790.000
2017-02-15	HU0000704382	0,753670	1.022.860.000
2017-02-14	HU0000704382	0,753719	1.022.920.000
2017-02-13	HU0000704382	0,753767	1.022.990.000
2017-02-10	HU0000704382	0,753912	1.023.180.000
2017-02-09	HU0000704382	0,753960	1.023.250.000
2017-02-08	HU0000704382	0,754009	1.023.320.000
2017-02-07	HU0000704382	0,754057	1.023.380.000
2017-02-06	HU0000704382	0,754105	1.023.450.000
2017-02-03	HU0000704382	0,754250	1.023.640.000
2017-02-02	HU0000704382	0,754299	1.023.710.000
2017-02-01	HU0000704382	0,754334	1.023.760.000
2017-01-31	HU0000704382	0,754435	1.023.890.000
2017-01-30	HU0000704382	0,754492	1.023.970.000
2017-01-27	HU0000704382	0,755153	1.024.870.000
2017-01-26	HU0000704382	0,755195	1.024.930.000
2017-01-25	HU0000704382	0,755238	1.024.980.000
2017-01-24	HU0000704382	0,755293	1.025.060.000
2017-01-23	HU0000704382	0,755336	1.025.120.000
2017-01-20	HU0000704382	0,755501	1.025.340.000
2017-01-19	HU0000704382	0,755667	1.025.570.000
2017-01-18	HU0000704382	0,755712	1.025.630.000
2017-01-17	HU0000704382	0,755755	1.025.680.000
2017-01-16	HU0000704382	0,755797	1.025.740.000
2017-01-13	HU0000704382	0,755925	1.025.920.000
2017-01-12	HU0000704382	0,755932	1.025.930.000
2017-01-11	HU0000704382	0,756374	1.026.530.000
2017-01-10	HU0000704382	0,756399	1.026.560.000
2017-01-09	HU0000704382	0,756616	1.026.850.000
2017-01-06	HU0000704382	0,756800	1.027.100.000
2017-01-05	HU0000704382	0,757277	1.027.750.000
2017-01-04	HU0000704382	0,757377	1.027.890.000
2017-01-03	HU0000704382	0,757419	1.027.940.000
2017-01-02	HU0000704382	0,757462	1.028.000.000
2016-12-30	HU0000704382	0,697873	947.130.000
2016-12-29	HU0000704382	0,697918	947.190.000
2016-12-28	HU0000704382	0,697923	947.198.000
2016-12-27	HU0000704382	0,697961	947.250.000
2016-12-23	HU0000704382	0,698402	947.848.000
2016-12-22	HU0000704382	0,698440	947.900.000
2016-12-21	HU0000704382	0,698478	947.952.000
2016-12-20	HU0000704382	0,693540	941.250.000
2016-12-19	HU0000704382	0,693578	941.301.000
2016-12-16	HU0000704382	0,693691	941.455.000
2016-12-15	HU0000704382	0,693729	941.506.000
2016-12-14	HU0000704382	0,694018	941.898.000
2016-12-13	HU0000704382	0,694056	941.949.000
2016-12-12	HU0000704382	0,694093	942.000.000
2016-12-09	HU0000704382	0,694207	942.154.000
2016-12-08	HU0000704382	0,694245	942.206.000
2016-12-07	HU0000704382	0,694283	942.257.000
2016-12-06	HU0000704382	0,694320	942.309.000
2016-12-05	HU0000704382	0,694358	942.360.000
2016-12-02	HU0000704382	0,694520	942.580.000
2016-12-01	HU0000704382	0,694337	942.331.000
2016-11-30	HU0000704382	0,694376	942.384.000
2016-11-29	HU0000704382	0,694421	942.445.000
2016-11-28	HU0000704382	0,694458	942.495.000
2016-11-25	HU0000704382	0,694844	943.020.000
2016-11-24	HU0000704382	0,694881	943.070.000
2016-11-23	HU0000704382	0,694919	943.120.000
2016-11-22	HU0000704382	0,694950	943.163.000
2016-11-21	HU0000704382	0,694987	943.213.000
2016-11-18	HU0000704382	0,695099	943.365.000
2016-11-17	HU0000704382	0,695150	943.434.000
2016-11-16	HU0000704382	0,695187	943.485.000
2016-11-15	HU0000704382	0,695224	943.535.000
2016-11-14	HU0000704382	0,695261	943.586.000
2016-11-11	HU0000704382	0,695373	943.737.000
2016-11-10	HU0000704382	0,695410	943.788.000
2016-11-09	HU0000704382	0,695448	943.838.000
2016-11-08	HU0000704382	0,695485	943.889.000
2016-11-07	HU0000704382	0,695522	943.939.000
2016-11-04	HU0000704382	0,695634	944.091.000
2016-11-03	HU0000704382	0,695727	944.218.000
2016-11-02	HU0000704382	0,695765	944.269.000
2016-10-28	HU0000704382	0,695957	944.530.000
2016-10-27	HU0000704382	0,696006	944.596.000
2016-10-26	HU0000704382	0,696364	945.082.000
2016-10-25	HU0000704382	0,696404	945.136.000
2016-10-24	HU0000704382	0,696443	945.189.000
2016-10-21	HU0000704382	0,696549	945.333.000
2016-10-20	HU0000704382	0,696589	945.387.000
2016-10-19	HU0000704382	0,814248	1.105.070.000
2016-10-18	HU0000704382	0,811859	1.101.830.000
2016-10-17	HU0000704382	0,811908	1.101.890.000
2016-10-14	HU0000704382	0,812052	1.102.090.000
2016-10-13	HU0000704382	0,812100	1.102.150.000
2016-10-12	HU0000704382	0,812148	1.102.220.000
2016-10-11	HU0000704382	0,812196	1.102.290.000
2016-10-10	HU0000704382	0,812244	1.102.350.000
2016-10-07	HU0000704382	0,812489	1.102.680.000
2016-10-06	HU0000704382	0,812537	1.102.750.000
2016-10-05	HU0000704382	0,812618	1.102.860.000
2016-10-04	HU0000704382	0,812667	1.102.920.000
2016-10-03	HU0000704382	0,812715	1.102.990.000
2016-09-30	HU0000704382	0,812859	1.103.190.000
2016-09-29	HU0000704382	0,812912	1.103.260.000
2016-09-28	HU0000704382	0,812960	1.103.320.000
2016-09-27	HU0000704382	0,813287	1.103.770.000
2016-09-26	HU0000704382	0,813335	1.103.830.000
2016-09-23	HU0000704382	0,813479	1.104.030.000
2016-09-22	HU0000704382	0,813527	1.104.090.000
2016-09-21	HU0000704382	0,813575	1.104.160.000
2016-09-20	HU0000704382	0,813733	1.104.370.000
2016-09-19	HU0000704382	0,811147	1.100.860.000
2016-09-16	HU0000704382	0,811291	1.101.060.000
2016-09-15	HU0000704382	0,811331	1.101.110.000
2016-09-14	HU0000704382	0,808829	1.097.720.000
2016-09-13	HU0000704382	0,808991	1.097.940.000
2016-09-12	HU0000704382	0,809036	1.098.000.000
2016-09-09	HU0000704382	0,809170	1.098.180.000
2016-09-08	HU0000704382	0,809215	1.098.240.000
2016-09-07	HU0000704382	0,809486	1.098.610.000
2016-09-06	HU0000704382	0,809531	1.098.670.000
2016-09-05	HU0000704382	0,809576	1.098.730.000
2016-09-02	HU0000704382	0,809710	1.098.910.000
2016-09-01	HU0000704382	0,809755	1.098.970.000
2016-08-31	HU0000704382	0,809800	1.099.030.000
2016-08-30	HU0000704382	0,809890	1.099.160.000
2016-08-29	HU0000704382	0,809936	1.099.220.000
2016-08-26	HU0000704382	0,810075	1.099.410.000
2016-08-25	HU0000704382	0,810121	1.099.470.000
2016-08-24	HU0000704382	0,810208	1.099.590.000
2016-08-23	HU0000704382	0,810254	1.099.650.000
2016-08-22	HU0000704382	0,810300	1.099.710.000
2016-08-19	HU0000704382	0,810438	1.099.900.000
2016-08-18	HU0000704382	0,810485	1.099.960.000
2016-08-17	HU0000704382	0,810555	1.100.060.000
2016-08-16	HU0000704382	0,810601	1.100.120.000
2016-08-15	HU0000704382	0,810647	1.100.180.000
2016-08-12	HU0000704382	0,810786	1.100.370.000
2016-08-11	HU0000704382	0,810832	1.100.430.000
2016-08-10	HU0000704382	0,810879	1.100.500.000
2016-08-09	HU0000704382	0,810931	1.100.570.000
2016-08-08	HU0000704382	0,810943	1.100.590.000
2016-08-05	HU0000704382	0,811082	1.100.770.000
2016-08-04	HU0000704382	0,811128	1.100.840.000
2016-08-03	HU0000704382	0,811175	1.100.900.000
2016-08-02	HU0000704382	0,811220	1.100.960.000
2016-08-01	HU0000704382	0,811265	1.101.020.000
2016-07-29	HU0000704382	0,811400	1.101.200.000
2016-07-28	HU0000704382	0,811424	1.101.240.000
2016-07-27	HU0000704382	0,811468	1.101.300.000
2016-07-26	HU0000704382	0,811872	1.101.850.000
2016-07-25	HU0000704382	0,811917	1.101.910.000
2016-07-22	HU0000704382	0,812052	1.102.090.000
2016-07-21	HU0000704382	0,812097	1.102.150.000
2016-07-20	HU0000704382	0,812141	1.102.210.000
2016-07-19	HU0000704382	0,812365	1.102.510.000
2016-07-18	HU0000704382	0,812405	1.102.570.000
2016-07-15	HU0000704382	0,812538	1.102.750.000
2016-07-14	HU0000704382	0,812583	1.102.810.000
2016-07-13	HU0000704382	0,812622	1.102.860.000
2016-07-12	HU0000704382	0,812667	1.102.920.000
2016-07-11	HU0000704382	0,812707	1.102.980.000
2016-07-08	HU0000704382	0,812840	1.103.160.000
2016-07-07	HU0000704382	0,812884	1.103.220.000
2016-07-06	HU0000704382	0,812927	1.103.280.000
2016-07-05	HU0000704382	0,813171	1.103.610.000
2016-07-04	HU0000704382	0,813215	1.103.670.000
2016-07-01	HU0000704382	0,813667	1.104.280.000
2016-06-30	HU0000704382	0,813711	1.104.340.000
2016-06-29	HU0000704382	0,808554	1.097.340.000
2016-06-28	HU0000704382	0,808597	1.097.400.000
2016-06-27	HU0000704382	0,808643	1.097.460.000
2016-06-24	HU0000704382	0,808772	1.097.640.000
2016-06-23	HU0000704382	0,808820	1.097.700.000
2016-06-22	HU0000704382	0,808863	1.097.760.000
2016-06-21	HU0000704382	0,808907	1.097.820.000
2016-06-20	HU0000704382	0,808948	1.097.880.000
2016-06-17	HU0000704382	0,809076	1.098.050.000
2016-06-16	HU0000704382	0,809124	1.098.120.000
2016-06-15	HU0000704382	0,809250	1.098.290.000
2016-06-14	HU0000704382	0,809295	1.098.350.000
2016-06-13	HU0000704382	0,809337	1.098.410.000
2016-06-10	HU0000704382	0,806523	1.094.590.000
2016-06-09	HU0000704382	0,806568	1.094.650.000
2016-06-08	HU0000704382	0,806336	1.094.330.000
2016-06-07	HU0000704382	0,806401	1.094.420.000
2016-06-06	HU0000704382	0,806457	1.094.500.000
2016-06-03	HU0000704382	0,806627	1.094.730.000
2016-06-02	HU0000704382	0,806739	1.094.880.000
2016-06-01	HU0000704382	0,806796	1.094.960.000
2016-05-31	HU0000704382	0,806853	1.095.030.000
2016-05-30	HU0000704382	0,807169	1.095.460.000
2016-05-27	HU0000704382	0,807341	1.095.700.000
2016-05-26	HU0000704382	0,807397	1.095.770.000
2016-05-25	HU0000704382	0,807455	1.095.850.000
2016-05-24	HU0000704382	0,807515	1.095.930.000
2016-05-23	HU0000704382	0,807572	1.096.010.000
2016-05-20	HU0000704382	0,807745	1.096.240.000
2016-05-19	HU0000704382	0,807817	1.096.340.000
2016-05-18	HU0000704382	0,807875	1.096.420.000
2016-05-17	HU0000704382	0,807932	1.096.500.000
2016-05-13	HU0000704382	0,808163	1.096.810.000
2016-05-12	HU0000704382	0,808227	1.096.900.000
2016-05-11	HU0000704382	0,808284	1.096.980.000
2016-05-10	HU0000704382	0,808342	1.097.060.000
2016-05-09	HU0000704382	0,808437	1.097.180.000
2016-05-06	HU0000704382	0,808606	1.097.410.000
2016-05-05	HU0000704382	0,808991	1.097.940.000
2016-05-04	HU0000704382	0,809045	1.098.010.000
2016-05-03	HU0000704382	0,809097	1.098.080.000
2016-05-02	HU0000704382	0,809201	1.098.220.000
2016-04-30	HU0000704382	0,809396	1.098.490.000
2016-04-29	HU0000704382	0,809396	1.098.490.000
2016-04-28	HU0000704382	0,809462	1.098.570.000
2016-04-27	HU0000704382	0,809556	1.098.700.000
2016-04-26	HU0000704382	0,809617	1.098.780.000
2016-04-25	HU0000704382	0,803260	1.090.160.000
2016-04-22	HU0000704382	0,803441	1.090.400.000
2016-04-21	HU0000704382	0,803501	1.090.490.000
2016-04-20	HU0000704382	0,803832	1.090.930.000
2016-04-19	HU0000704382	0,803910	1.091.040.000
2016-04-18	HU0000704382	0,803961	1.091.110.000
2016-04-15	HU0000704382	0,804532	1.091.880.000
2016-04-14	HU0000704382	0,804593	1.091.970.000
2016-04-13	HU0000704382	0,804653	1.092.050.000
2016-04-12	HU0000704382	0,804709	1.092.120.000
2016-04-11	HU0000704382	0,804769	1.092.210.000
2016-04-08	HU0000704382	0,804933	1.092.430.000
2016-04-07	HU0000704382	0,804993	1.092.510.000
2016-04-06	HU0000704382	0,805078	1.092.620.000
2016-04-05	HU0000704382	0,805137	1.092.700.000
2016-04-04	HU0000704382	0,805206	1.092.800.000
2016-04-01	HU0000704382	0,805361	1.093.010.000
2016-03-31	HU0000704382	0,805417	1.093.080.000
2016-03-30	HU0000704382	0,805484	1.093.180.000
2016-03-29	HU0000704382	0,805924	1.093.770.000
2016-03-24	HU0000704382	0,806243	1.094.210.000
2016-03-23	HU0000704382	0,806299	1.094.280.000
2016-03-22	HU0000704382	0,806330	1.094.320.000
2016-03-21	HU0000704382	0,806385	1.094.400.000
2016-03-18	HU0000704382	0,806553	1.094.630.000
2016-03-17	HU0000704382	0,806642	1.094.750.000
2016-03-16	HU0000704382	0,806707	1.094.840.000
2016-03-11	HU0000704382	0,807002	1.095.240.000
2016-03-10	HU0000704382	0,807059	1.095.310.000
2016-03-09	HU0000704382	0,807115	1.095.390.000
2016-03-08	HU0000704382	0,807184	1.095.480.000
2016-03-07	HU0000704382	0,807273	1.095.600.000
2016-03-04	HU0000704382	0,807435	1.095.820.000
2016-03-03	HU0000704382	0,807490	1.095.900.000
2016-03-02	HU0000704382	0,807544	1.095.970.000
2016-03-01	HU0000704382	0,807598	1.096.040.000
2016-02-29	HU0000704382	0,807705	1.096.190.000
2016-02-26	HU0000704382	0,808275	1.096.960.000
2016-02-25	HU0000704382	0,808334	1.097.040.000
2016-02-24	HU0000704382	0,808415	1.097.150.000
2016-02-23	HU0000704382	0,808474	1.097.230.000
2016-02-22	HU0000704382	0,805820	1.097.300.000
2016-02-19	HU0000704382	0,808695	1.097.530.000
2016-02-18	HU0000704382	0,808754	1.097.610.000
2016-02-17	HU0000704382	0,808906	1.097.820.000
2016-02-16	HU0000704382	0,808964	1.097.900.000
2016-02-15	HU0000704382	0,809033	1.097.990.000
2016-02-12	HU0000704382	0,809231	1.098.260.000
2016-02-11	HU0000704382	0,809290	1.098.340.000
2016-02-10	HU0000704382	0,809388	1.098.470.000
2016-02-09	HU0000704382	0,809446	1.098.550.000
2016-02-08	HU0000704382	0,809505	1.098.630.000
2016-02-05	HU0000704382	0,809680	1.098.870.000
2016-02-04	HU0000704382	0,809982	1.099.280.000
2016-02-03	HU0000704382	0,810173	1.099.540.000
2016-02-02	HU0000704382	0,810227	1.099.610.000
2016-02-01	HU0000704382	0,810294	1.099.710.000
2016-01-29	HU0000704382	0,810475	1.099.950.000
2016-01-28	HU0000704382	0,810928	1.100.560.000
2016-01-27	HU0000704382	0,810988	1.100.650.000
2016-01-26	HU0000704382	0,811051	1.100.730.000
2016-01-25	HU0000704382	0,811167	1.100.890.000
2016-01-22	HU0000704382	0,811349	1.101.140.000
2016-01-21	HU0000704382	0,811430	1.101.250.000
2016-01-20	HU0000704382	0,811490	1.101.330.000
2016-01-19	HU0000704382	0,811551	1.101.410.000
2016-01-18	HU0000704382	0,811610	1.101.490.000
2016-01-15	HU0000704382	0,811795	1.101.740.000
2016-01-14	HU0000704382	0,811856	1.101.820.000
2016-01-13	HU0000704382	0,811916	1.101.910.000
2016-01-12	HU0000704382	0,811967	1.101.970.000
2016-01-11	HU0000704382	0,812020	1.102.050.000
2016-01-08	HU0000704382	0,812360	1.102.510.000
2016-01-07	HU0000704382	0,812379	1.102.530.000
2016-01-06	HU0000704382	0,812436	1.102.610.000
2016-01-05	HU0000704382	0,812496	1.102.690.000
2016-01-04	HU0000704382	0,802578	1.102.800.000
2015-12-30	HU0000704382	0,804181	1.091.410.000
2015-12-29	HU0000704382	0,804679	1.092.080.000
2015-12-28	HU0000704382	0,804740	1.092.170.000
2015-12-23	HU0000704382	0,805034	1.092.570.000
2015-12-22	HU0000704382	0,805092	1.092.640.000
2015-12-21	HU0000704382	0,805149	1.092.720.000
2015-12-18	HU0000704382	0,805332	1.092.970.000
2015-12-17	HU0000704382	0,805392	1.093.050.000
2015-12-16	HU0000704382	0,805451	1.093.130.000
2015-12-15	HU0000704382	0,805535	1.093.250.000
2015-12-14	HU0000704382	0,805603	1.093.340.000
2015-12-11	HU0000704382	0,805790	1.093.590.000
2015-12-10	HU0000704382	0,805852	1.093.680.000
2015-12-09	HU0000704382	0,805914	1.093.760.000
2015-12-08	HU0000704382	0,805977	1.093.840.000
2015-12-07	HU0000704382	0,806039	1.093.930.000
2015-12-04	HU0000704382	0,806226	1.094.180.000
2015-12-03	HU0000704382	0,806259	1.094.230.000
2015-12-02	HU0000704382	0,806340	1.094.340.000
2015-12-01	HU0000704382	0,806402	1.094.420.000
2015-11-30	HU0000704382	0,806464	1.094.510.000
2015-11-27	HU0000704382	0,807038	1.094.280.000
2015-11-26	HU0000704382	0,807100	1.095.370.000
2015-11-25	HU0000704382	0,807162	1.095.450.000
2015-11-24	HU0000704382	0,807309	1.095.650.000
2015-11-23	HU0000704382	0,807372	1.095.740.000
2015-11-20	HU0000704382	0,807559	1.095.990.000
2015-11-19	HU0000704382	0,807621	1.096.080.000
2015-11-18	HU0000704382	0,807661	1.096.130.000
2015-11-17	HU0000704382	0,807736	1.096.230.000
2015-11-16	HU0000704382	0,807798	1.096.320.000
2015-11-13	HU0000704382	0,807985	1.096.570.000
2015-11-12	HU0000704382	0,808047	1.096.650.000
2015-11-11	HU0000704382	0,808110	1.096.740.000
2015-11-10	HU0000704382	0,808172	1.096.820.000
2015-11-09	HU0000704382	0,808258	1.096.940.000
2015-11-06	HU0000704382	0,808444	1.097.190.000
2015-11-05	HU0000704382	0,808506	1.097.280.000
2015-11-04	HU0000704382	0,808539	1.097.320.000
2015-11-03	HU0000704382	0,808655	1.097.480.000
2015-11-02	HU0000704382	0,808713	1.097.560.000
2015-10-30	HU0000704382	0,808887	1.097.790.000
2015-10-29	HU0000704382	0,809339	1.098.410.000
2015-10-28	HU0000704382	0,809397	1.098.490.000
2015-10-27	HU0000704382	0,809455	1.098.570.000
2015-10-26	HU0000704382	0,809627	1.098.800.000
2015-10-22	HU0000704382	0,809860	1.099.110.000
2015-10-21	HU0000704382	0,809919	1.099.190.000
2015-10-20	HU0000704382	0,809977	1.099.270.000
2015-10-19	HU0000704382	0,809981	1.099.280.000
2015-10-16	HU0000704382	0,810136	1.099.490.000
2015-10-15	HU0000704382	0,810196	1.099.570.000
2015-10-14	HU0000704382	0,810310	1.099.740.000
2015-10-13	HU0000704382	0,810316	1.099.730.000
2015-10-12	HU0000704382	0,810375	1.099.810.000
2015-10-09	HU0000704382	0,810551	1.100.050.000
2015-10-08	HU0000704382	0,810613	1.100.140.000
2015-10-07	HU0000704382	0,810671	1.100.220.000
2015-10-06	HU0000704382	0,810744	1.100.320.000
2015-10-05	HU0000704382	0,810803	1.100.400.000
2015-10-02	HU0000704382	0,810948	1.100.590.000
2015-10-01	HU0000704382	0,811027	1.100.700.000
2015-09-30	HU0000704382	0,811098	1.100.800.000
2015-09-29	HU0000704382	0,936434	1.270.900.000
2015-09-28	HU0000704382	0,936502	1.270.990.000
2015-09-25	HU0000704382	0,936969	1.271.620.000
2015-09-24	HU0000704382	0,937037	1.271.710.000
2015-09-23	HU0000704382	0,937105	1.271.810.000
2015-09-22	HU0000704382	0,937172	1.271.900.000
2015-09-21	HU0000704382	0,937288	1.272.060.000
2015-09-18	HU0000704382	0,937491	1.272.330.000
2015-09-17	HU0000704382	0,937559	1.272.420.000
2015-09-16	HU0000704382	0,937626	1.272.520.000
2015-09-15	HU0000704382	0,937716	1.272.640.000
2015-09-14	HU0000704382	0,939068	1.274.470.000
2015-09-11	HU0000704382	0,939267	1.274.740.000
2015-09-10	HU0000704382	0,939360	1.274.870.000
2015-09-09	HU0000704382	0,939426	1.274.960.000
2015-09-08	HU0000704382	0,939493	1.275.050.000
2015-09-07	HU0000704382	0,939558	1.275.140.000
2015-09-04	HU0000704382	0,939757	1.275.410.000
2015-09-03	HU0000704382	0,939794	1.275.460.000
2015-09-02	HU0000704382	0,939860	1.275.550.000
2015-09-01	HU0000704382	0,939924	1.275.630.000
2015-08-31	HU0000704382	0,939991	1.275.720.000
2015-08-28	HU0000704382	0,940198	1.276.010.000
2015-08-27	HU0000704382	0,940668	1.276.640.000
2015-08-26	HU0000704382	0,940734	1.276.730.000
2015-08-25	HU0000704382	0,940801	1.276.820.000
2015-08-24	HU0000704382	0,940866	1.276.910.000
2015-08-19	HU0000704382	0,941176	1.277.330.000
2015-08-18	HU0000704382	0,941219	1.277.390.000
2015-08-17	HU0000704382	0,941262	1.277.450.000
2015-08-14	HU0000704382	0,941393	1.277.630.000
2015-08-13	HU0000704382	0,941436	1.277.690.000
2015-08-11	HU0000704382	0,941523	1.277.800.000
2015-08-10	HU0000704382	0,941672	1.278.010.000
2015-08-07	HU0000704382	0,941827	1.278.220.000
2015-08-06	HU0000704382	0,941871	1.278.280.000
2015-08-05	HU0000704382	0,941914	1.278.330.000
2015-08-04	HU0000704382	0,941928	1.278.350.000
2015-08-03	HU0000704382	0,941971	1.278.410.000
2015-07-31	HU0000704382	0,942133	1.278.630.000
2015-07-30	HU0000704382	0,942213	1.278.740.000
2015-07-29	HU0000704382	0,942892	1.279.660.000
2015-07-28	HU0000704382	0,942934	1.279.720.000
2015-07-27	HU0000704382	0,942997	1.279.800.000
2015-07-24	HU0000704382	0,943123	1.279.970.000
2015-07-23	HU0000704382	0,943181	1.280.050.000
2015-07-22	HU0000704382	0,943222	1.280.110.000
2015-07-21	HU0000704382	0,943262	1.280.160.000
2015-07-20	HU0000704382	0,943304	1.280.220.000
2015-07-17	HU0000704382	0,943427	1.280.390.000
2015-07-16	HU0000704382	0,943482	1.280.460.000
2015-07-15	HU0000704382	0,943521	1.280.520.000
2015-07-14	HU0000704382	0,943561	1.280.570.000
2015-07-13	HU0000704382	0,949693	1.288.890.000
2015-07-10	HU0000704382	0,948818	1.289.060.000
2015-07-09	HU0000704382	0,949859	1.289.120.000
2015-07-08	HU0000704382	0,953019	1.293.410.000
2015-07-07	HU0000704382	0,953061	1.293.460.000
2015-07-06	HU0000704382	0,953102	1.293.520.000
2015-07-03	HU0000704382	0,952923	1.293.270.000
2015-07-01	HU0000704382	0,952259	1.292.350.000
2015-06-30	HU0000704382	1,012302	1.373.860.000
2015-06-29	HU0000704382	1,011775	1.373.150.000
2015-06-26	HU0000704382	1,011956	1.373.390.000
2015-06-25	HU0000704382	1,012020	1.373.480.000
2015-06-24	HU0000704382	1,013031	1.374.850.000
2015-06-23	HU0000704382	1,013068	1.374.900.000
2015-06-22	HU0000704382	1,013073	1.374.910.000
2015-06-19	HU0000704382	1,013242	1.375.140.000
2015-06-18	HU0000704382	1,013284	1.375.200.000
2015-06-17	HU0000704382	1,013326	1.375.250.000
2015-06-16	HU0000704382	1,013307	1.375.230.000
2015-06-15	HU0000704382	1,013346	1.375.280.000
2015-06-12	HU0000704382	1,012725	1.374.440.000
2015-06-11	HU0000704382	1,012768	1.374.490.000
2015-06-10	HU0000704382	1,012889	1.374.660.000
2015-06-09	HU0000704382	1,012932	1.374.720.000
2015-06-08	HU0000704382	1,012973	1.374.770.000
2015-06-05	HU0000704382	1,013100	1.374.950.000
2015-06-04	HU0000704382	1,013157	1.375.020.000
2015-06-03	HU0000704382	1,013168	1.375.040.000
2015-06-02	HU0000704382	1,013209	1.375.090.000
2015-06-01	HU0000704382	1,013240	1.375.140.000
2015-05-29	HU0000704382	1,013367	1.375.310.000
2015-05-28	HU0000704382	1,013418	1.375.380.000
2015-05-27	HU0000704382	1,013459	1.375.430.000
2015-05-26	HU0000704382	1,026126	1.392.620.000
2015-05-22	HU0000704382	1,026299	1.392.860.000
2015-05-21	HU0000704382	1,026396	1.392.990.000
2015-05-20	HU0000704382	1,026439	1.393.050.000
2015-05-19	HU0000704382	1,026495	1.393.120.000
2015-05-18	HU0000704382	1,026538	1.393.180.000
2015-05-15	HU0000704382	1,026669	1.393.360.000
2015-05-14	HU0000704382	1,026712	1.393.420.000
2015-05-13	HU0000704382	1,026750	1.393.470.000
2015-05-12	HU0000704382	1,026794	1.393.530.000
2015-05-11	HU0000704382	1,026837	1.393.590.000
2015-05-08	HU0000704382	1,028389	1.395.700.000
2015-05-07	HU0000704382	1,028636	1.396.030.000
2015-05-06	HU0000704382	1,028680	1.396.090.000
2015-05-05	HU0000704382	1,028723	1.396.150.000
2015-05-04	HU0000704382	1,028775	1.396.220.000
2015-04-30	HU0000704382	1,028949	1.396.460.000
2015-04-29	HU0000704382	1,029396	1.397.060.000
2015-04-28	HU0000704382	1,029440	1.397.120.000
2015-04-27	HU0000704382	1,031455	1.399.860.000
2015-04-24	HU0000704382	1,032668	1.401.500.000
2015-04-23	HU0000704382	1,032714	1.401.570.000
2015-04-22	HU0000704382	1,032760	1.401.630.000
2015-04-21	HU0000704382	1,032806	1.401.690.000
2015-04-20	HU0000704382	1,032853	1.401.750.000
2015-04-17	HU0000704382	1,032989	1.401.940.000
2015-04-16	HU0000704382	1,033036	1.402.000.000
2015-04-15	HU0000704382	1,033083	1.402.070.000
2015-04-14	HU0000704382	1,033129	1.402.130.000
2015-04-13	HU0000704382	1,031787	1.400.310.000
2015-04-10	HU0000704382	1,031926	1.400.500.000
2015-04-09	HU0000704382	1,031973	1.400.560.000
2015-04-08	HU0000704382	1,032019	1.400.620.000
2015-04-07	HU0000704382	1,032065	1.400.680.000
2015-04-06	HU0000704382	1,032286	1.400.980.000
2015-04-03	HU0000704382	1,032286	1.400.980.000
2015-04-02	HU0000704382	1,032195	1.400.860.000
2015-04-01	HU0000704382	1,032386	1.401.120.000
2015-03-31	HU0000704382	1,032195	1.400.860.000
2015-03-30	HU0000704382	1,032246	1.400.930.000
2015-03-27	HU0000704382	1,032376	1.401.110.000
2015-03-26	HU0000704382	1,032418	1.401.160.000
2015-03-25	HU0000704382	1,032460	1.401.220.000
2015-03-24	HU0000704382	1,032503	1.401.280.000
2015-03-23	HU0000704382	1,032598	1.401.410.000
2015-03-20	HU0000704382	1,032725	1.401.580.000
2015-03-19	HU0000704382	1,032767	1.401.640.000
2015-03-18	HU0000704382	1,032809	1.401.690.000
2015-03-17	HU0000704382	1,032852	1.401.750.000
2015-03-16	HU0000704382	1,032910	1.401.830.000
2015-03-13	HU0000704382	1,033233	1.402.270.000
2015-03-12	HU0000704382	1,033336	1.402.410.000
2015-03-11	HU0000704382	1,033465	1.402.580.000
2015-03-10	HU0000704382	1,033746	1.402.970.000
2015-03-09	HU0000704382	1,033853	1.403.110.000
2015-03-06	HU0000704382	1,034177	1.403.550.000
2015-03-05	HU0000704382	1,034315	1.403.740.000
2015-03-04	HU0000704382	1,034393	1.403.840.000
2015-03-03	HU0000704382	1,034498	1.404.040.000
2015-03-02	HU0000704382	1,034602	1.404.130.000
2015-02-27	HU0000704382	1,035310	1.405.730.000
2015-02-26	HU0000704382	1,035423	1.405.880.000
2015-02-25	HU0000704382	1,035524	1.406.020.000
2015-02-24	HU0000704382	1,035669	1.406.220.000
2015-02-23	HU0000704382	1,035741	1.406.310.000
2015-02-20	HU0000704382	1,036050	1.406.730.000
2015-02-19	HU0000704382	1,036186	1.406.920.000
2015-02-18	HU0000704382	1,036287	1.407.060.000
2015-02-17	HU0000704382	1,038662	1.410.280.000
2015-02-16	HU0000704382	1,038765	1.410.420.000
2015-02-13	HU0000704382	1,039000	1.410.740.000
2015-02-12	HU0000704382	1,039102	1.410.880.000
2015-02-11	HU0000704382	1,039204	1.411.020.000
2015-02-10	HU0000704382	1,039335	1.411.190.000
2015-02-09	HU0000704382	1,039373	1.411.250.000
2015-02-06	HU0000704382	1,039487	1.411.400.000
2015-02-05	HU0000704382	1,039525	1.411.450.000
2015-02-04	HU0000704382	1,039532	1.411.460.000
2015-02-03	HU0000704382	1,040176	1.412.340.000
2015-02-02	HU0000704382	1,040214	1.412.390.000
2015-01-30	HU0000704382	1,040331	1.412.550.000
2015-01-29	HU0000704382	1,040440	1.412.690.000
2015-01-28	HU0000704382	1,040481	1.412.750.000
2015-01-27	HU0000704382	1,040425	1.412.670.000
2015-01-26	HU0000704382	1,040465	1.412.730.000
2015-01-23	HU0000704382	1,040586	1.412.890.000
2015-01-22	HU0000704382	1,040516	1.412.800.000
2015-01-21	HU0000704382	1,040556	1.412.850.000
2015-01-20	HU0000704382	1,040598	1.412.910.000
2015-01-19	HU0000704382	1,040655	1.412.990.000
2015-01-16	HU0000704382	1,040776	1.413.150.000
2015-01-15	HU0000704382	1,040834	1.413.230.000
2015-01-14	HU0000704382	1,040874	1.413.290.000
2015-01-13	HU0000704382	1,040914	1.413.350.000
2015-01-12	HU0000704382	1,040954	1.413.400.000
2015-01-09	HU0000704382	1,041070	1.413.560.000
2015-01-08	HU0000704382	1,041111	1.413.620.000
2015-01-07	HU0000704382	1,041181	1.413.710.000
2015-01-06	HU0000704382	1,041220	1.413.760.000
2015-01-05	HU0000704382	1,041679	1.414.620.000
2014-12-30	HU0000704382	1,093229	1.484.500.000
2014-12-29	HU0000704382	1,093281	1.484.570.000
2014-12-23	HU0000704382	1,093542	1.484.930.000
2014-12-22	HU0000704382	1,093585	1.484.990.000
2014-12-19	HU0000704382	1,093729	1.485.180.000
2014-12-18	HU0000704382	1,093766	1.485.230.000
2014-12-17	HU0000704382	1,093822	1.485.310.000
2014-12-16	HU0000704382	1,093911	1.485.430.000
2014-12-15	HU0000704382	1,093960	1.485.500.000
2014-12-12	HU0000704382	1,094089	1.485.670.000
2014-12-11	HU0000704382	1,094130	1.485.730.000
2014-12-10	HU0000704382	1,094170	1.485.780.000
2014-12-09	HU0000704382	1,094210	1.485.840.000
2014-12-08	HU0000704382	1,094254	1.485.900.000
2014-12-05	HU0000704382	1,094416	1.486.120.000
2014-12-04	HU0000704382	1,094602	1.486.370.000
2014-12-03	HU0000704382	1,094721	1.486.530.000
2014-12-02	HU0000704382	1,094809	1.486.650.000
2014-12-01	HU0000704382	1,094897	1.486.770.000
2014-11-28	HU0000704382	1,095579	1.487.700.000
2014-11-27	HU0000704382	1,095692	1.479.830.000
2014-11-26	HU0000704382	1,095781	1.472.950.000
2014-11-25	HU0000704382	1,095869	1.465.400.000
2014-11-24	HU0000704382	1,095963	1.465.520.000
2014-11-21	HU0000704382	1,096351	1.466.040.000
2014-11-20	HU0000704382	1,096439	1.466.160.000
2014-11-19	HU0000704382	1,096528	1.466.280.000
2014-11-18	HU0000704382	1,096522	1.466.270.000
2014-11-17	HU0000704382	1,096695	1.466.500.000
2014-11-14	HU0000704382	1,096960	1.466.860.000
2014-11-13	HU0000704382	1,097037	1.466.960.000
2014-11-12	HU0000704382	1,097125	1.467.080.000
2014-11-11	HU0000704382	1,097214	1.467.200.000
2014-11-10	HU0000704382	1,097302	1.467.310.000
2014-11-07	HU0000704382	1,097574	1.467.680.000
2014-11-06	HU0000704382	1,097662	1.467.800.000
2014-11-05	HU0000704382	1,097751	1.467.910.000
2014-11-04	HU0000704382	1,098297	1.468.640.000
2014-11-03	HU0000704382	1,098383	1.468.760.000
2014-10-31	HU0000704382	1,098648	1.469.110.000
2014-10-30	HU0000704382	1,098805	1.469.320.000
2014-10-29	HU0000704382	1,098887	1.469.430.000
2014-10-28	HU0000704382	1,098969	1.469.540.000
2014-10-27	HU0000704382	1,099073	1.467.780.000
2014-10-22	HU0000704382	1,099485	1.468.330.000
2014-10-21	HU0000704382	1,099567	1.468.440.000
2014-10-20	HU0000704382	1,099650	1.468.550.000
2014-10-17	HU0000704382	1,099903	1.465.890.000
2014-10-16	HU0000704382	1,099985	1.466.000.000
2014-10-15	HU0000704382	1,100147	1.466.210.000
2014-10-14	HU0000704382	1,100229	1.466.320.000
2014-10-13	HU0000704382	1,100312	1.466.430.000
2014-10-10	HU0000704382	1,100559	1.467.610.000
2014-10-09	HU0000704382	1,100642	1.467.720.000
2014-10-08	HU0000704382	1,100744	1.467.860.000
2014-10-07	HU0000704382	1,100827	1.467.970.000
2014-10-06	HU0000704382	1,101072	1.468.290.000
2014-10-03	HU0000704382	1,101319	1.468.620.000
2014-10-02	HU0000704382	1,101402	1.468.730.000
2014-10-01	HU0000704382	1,101601	1.467.100.000
2014-09-30	HU0000704382	1,101683	1.467.210.000
2014-09-29	HU0000704382	1,102186	1.467.880.000
2014-09-26	HU0000704382	1,102434	1.468.210.000
2014-09-25	HU0000704382	1,102517	1.468.320.000
2014-09-24	HU0000704382	1,102599	1.468.430.000
2014-09-23	HU0000704382	1,102682	1.468.540.000
2014-09-22	HU0000704382	1,102787	1.468.680.000
2014-09-19	HU0000704382	1,103035	1.469.010.000
2014-09-18	HU0000704382	1,103081	1.469.070.000
2014-09-17	HU0000704382	1,103181	1.469.200.000
2014-09-16	HU0000704382	1,103276	1.469.330.000
2014-09-15	HU0000704382	1,103355	1.469.440.000
2014-09-12	HU0000704382	1,103590	1.469.750.000
2014-09-11	HU0000704382	1,103673	1.469.860.000
2014-09-10	HU0000704382	1,103779	1.470.000.000
2014-09-09	HU0000704382	1,104321	1.470.720.000
2014-09-08	HU0000704382	1,104372	1.470.790.000
2014-09-05	HU0000704382	1,104619	1.471.120.000
2014-09-04	HU0000704382	1,104702	1.471.230.000
2014-09-03	HU0000704382	1,104784	1.471.340.000
2014-09-02	HU0000704382	1,104611	1.471.110.000
2014-09-01	HU0000704382	1,104693	1.471.220.000
2014-08-29	HU0000704382	1,104947	1.469.660.000
2014-08-28	HU0000704382	1,104900	1.469.590.000
2014-08-27	HU0000704382	1,104986	1.469.710.000
2014-08-26	HU0000704382	1,105075	1.469.830.000
2014-08-25	HU0000704382	1,105161	1.469.940.000
2014-08-22	HU0000704382	1,105020	1.469.750.000
2014-08-21	HU0000704382	1,105172	1.469.950.000
2014-08-19	HU0000704382	1,105343	1.470.180.000
2014-08-18	HU0000704382	1,105428	1.470.300.000
2014-08-15	HU0000704382	1,105684	1.470.640.000
2014-08-14	HU0000704382	1,105780	1.470.760.000
2014-08-13	HU0000704382	1,105865	1.470.880.000
2014-08-12	HU0000704382	1,105947	1.470.990.000
2014-08-11	HU0000704382	1,106032	1.471.100.000
2014-08-08	HU0000704382	1,106312	1.471.470.000
2014-08-07	HU0000704382	1,106397	1.471.580.000
2014-08-06	HU0000704382	1,106483	1.471.960.000
2014-08-05	HU0000704382	1,106569	1.472.080.000
2014-08-04	HU0000704382	1,106654	1.472.190.000
2014-08-01	HU0000704382	1,106910	1.472.530.000
2014-07-31	HU0000704382	1,107052	1.472.720.000
2014-07-30	HU0000704382	1,107588	1.471.530.000
2014-07-29	HU0000704382	1,107681	1.471.660.000
2014-07-28	HU0000704382	1,107772	1.471.780.000
2014-07-25	HU0000704382	1,108050	1.472.150.000
2014-07-24	HU0000704382	1,107979	1.472.050.000
2014-07-23	HU0000704382	1,108071	1.472.170.000
2014-07-22	HU0000704382	1,108164	1.472.300.000
2014-07-21	HU0000704382	1,108255	1.472.420.000
2014-07-18	HU0000704382	1,108549	1.472.810.000
2014-07-17	HU0000704382	1,108642	1.472.930.000
2014-07-16	HU0000704382	1,108794	1.473.140.000
2014-07-15	HU0000704382	1,108888	1.473.260.000
2014-07-14	HU0000704382	1,108971	1.473.370.000
2014-07-11	HU0000704382	1,109273	1.473.770.000
2014-07-10	HU0000704382	1,109366	1.473.900.000
2014-07-09	HU0000704382	1,109458	1.474.020.000
2014-07-08	HU0000704382	1,109550	1.474.140.000
2014-07-07	HU0000704382	1,109640	1.474.260.000
2014-07-04	HU0000704382	1,109920	1.474.630.000
2014-07-03	HU0000704382	1,110012	1.474.750.000
2014-07-02	HU0000704382	1,110769	1.475.760.000
2014-07-01	HU0000704382	1,110859	1.475.880.000
2014-06-30	HU0000704382	1,110955	1.474.100.000
2014-06-27	HU0000704382	1,111200	1.474.430.000
2014-06-26	HU0000704382	1,111291	1.474.550.000
2014-06-25	HU0000704382	1,111381	1.474.670.000
2014-06-24	HU0000704382	1,111473	1.474.790.000
2014-06-23	HU0000704382	1,111550	1.474.890.000
2014-06-20	HU0000704382	1,111827	1.475.260.000
2014-06-19	HU0000704382	1,111974	1.475.450.000
2014-06-18	HU0000704382	1,112081	1.475.600.000
2014-06-17	HU0000704382	1,112169	1.475.710.000
2014-06-16	HU0000704382	1,112316	1.475.910.000
2014-06-13	HU0000704382	1,112584	1.476.260.000
2014-06-12	HU0000704382	1,112679	1.476.390.000
2014-06-11	HU0000704382	1,112770	1.476.510.000
2014-06-10	HU0000704382	1,112884	1.476.660.000
2014-06-06	HU0000704382	1,113254	1.477.150.000
2014-06-05	HU0000704382	1,113346	1.477.270.000
2014-06-04	HU0000704382	1,113436	1.477.390.000
2014-06-03	HU0000704382	1,113407	1.477.360.000
2014-06-02	HU0000704382	1,113970	1.478.100.000
2014-05-30	HU0000704382	1,114250	1.476.570.000
2014-05-29	HU0000704382	1,114311	1.476.680.000
2014-05-28	HU0000704382	1,114401	1.476.800.000
2014-05-27	HU0000704382	1,114425	1.476.830.000
2014-05-26	HU0000704382	1,114829	1.477.360.000
2014-05-23	HU0000704382	1,115042	1.477.650.000
2014-05-22	HU0000704382	1,115126	1.477.760.000
2014-05-21	HU0000704382	1,115208	1.477.860.000
2014-05-20	HU0000704382	1,115309	1.478.000.000
2014-05-19	HU0000704382	1,115375	1.478.090.000
2014-05-16	HU0000704382	1,115626	1.478.420.000
2014-05-15	HU0000704382	1,115769	1.478.610.000
2014-05-14	HU0000704382	1,115851	1.478.720.000
2014-05-13	HU0000704382	1,115933	1.478.830.000
2014-05-12	HU0000704382	1,116008	1.478.920.000
2014-05-09	HU0000704382	1,116284	1.479.290.000
2014-05-08	HU0000704382	1,116370	1.479.410.000
2014-05-07	HU0000704382	1,116908	1.480.120.000
2014-05-06	HU0000704382	1,116991	1.480.230.000
2014-05-05	HU0000704382	1,117081	1.480.350.000
2014-04-30	HU0000704382	1,116402	1.479.450.000
2014-04-29	HU0000704382	1,116395	1.474.440.000
2014-04-28	HU0000704382	1,116429	1.474.480.000
2014-04-25	HU0000704382	1,116545	1.474.630.000
2014-04-24	HU0000704382	1,116582	1.474.680.000
2014-04-23	HU0000704382	1,116600	1.474.710.000
2014-04-22	HU0000704382	1,116638	1.474.760.000
2014-04-18	HU0000704382	1,116794	1.474.960.000
2014-04-17	HU0000704382	1,116946	1.475.160.000
2014-04-16	HU0000704382	1,116983	1.475.210.000
2014-04-15	HU0000704382	1,117069	1.475.330.000
2014-04-14	HU0000704382	1,117110	1.475.380.000
2014-04-11	HU0000704382	1,117228	1.475.540.000
2014-04-10	HU0000704382	1,117266	1.475.590.000
2014-04-09	HU0000704382	1,117400	1.475.760.000
2014-04-08	HU0000704382	1,117790	1.476.280.000
2014-04-07	HU0000704382	1,117828	1.476.330.000
2014-04-04	HU0000704382	1,117944	1.476.480.000
2014-04-03	HU0000704382	1,117983	1.476.530.000
2014-04-02	HU0000704382	1,118019	1.476.580.000
2014-04-01	HU0000704382	1,118057	1.476.630.000
2014-03-31	HU0000704382	1,117641	1.476.080.000
2014-03-28	HU0000704382	1,117729	1.476.200.000
2014-03-27	HU0000704382	1,117792	1.476.280.000
2014-03-26	HU0000704382	1,117949	1.476.490.000
2014-03-25	HU0000704382	1,117983	1.476.530.000
2014-03-24	HU0000704382	1,118183	1.476.800.000
2014-03-21	HU0000704382	1,118299	1.476.950.000
2014-03-20	HU0000704382	1,118337	1.477.000.000
2014-03-19	HU0000704382	1,118403	1.477.080.000
2014-03-18	HU0000704382	1,118522	1.477.240.000
2014-03-17	HU0000704382	1,118561	1.477.290.000
2014-03-14	HU0000704382	1,118717	1.477.500.000
2014-03-13	HU0000704382	1,118812	1.477.620.000
2014-03-12	HU0000704382	1,118877	1.477.710.000
2014-03-11	HU0000704382	1,118972	1.477.840.000
2014-03-10	HU0000704382	1,119120	1.478.030.000
2014-03-07	HU0000704382	1,120048	1.479.260.000
2014-03-06	HU0000704382	1,120143	1.479.380.000
2014-03-05	HU0000704382	1,120238	1.479.510.000
2014-03-04	HU0000704382	1,120404	1.479.730.000
2014-03-03	HU0000704382	1,120499	1.479.850.000
2014-02-28	HU0000704382	1,120469	1.479.810.000
2014-02-27	HU0000704382	1,120573	1.479.950.000
2014-02-26	HU0000704382	1,120678	1.480.090.000
2014-02-25	HU0000704382	1,120784	1.480.230.000
2014-02-24	HU0000704382	1,120958	1.480.460.000
2014-02-21	HU0000704382	1,121271	1.480.870.000
2014-02-20	HU0000704382	1,121377	1.481.010.000
2014-02-19	HU0000704382	1,121481	1.481.150.000
2014-02-18	HU0000704382	1,121584	1.481.290.000
2014-02-17	HU0000704382	1,121690	1.481.430.000
2014-02-14	HU0000704382	1,122004	1.481.840.000
2014-02-13	HU0000704382	1,122167	1.482.060.000
2014-02-12	HU0000704382	1,122271	1.482.190.000
2014-02-11	HU0000704382	1,122375	1.482.330.000
2014-02-10	HU0000704382	1,122482	1.482.470.000
2014-02-07	HU0000704382	1,122713	1.482.780.000
2014-02-06	HU0000704382	1,122819	1.482.920.000
2014-02-05	HU0000704382	1,122923	1.483.060.000
2014-02-04	HU0000704382	1,123028	1.483.190.000
2014-02-03	HU0000704382	1,123135	1.483.340.000
2014-01-31	HU0000704382	1,123540	1.483.870.000
2014-01-30	HU0000704382	1,124137	1.484.660.000
2014-01-29	HU0000704382	1,124184	1.484.720.000
2014-01-28	HU0000704382	1,124230	1.484.780.000
2014-01-27	HU0000704382	1,124273	1.484.840.000
2014-01-24	HU0000704382	1,124449	1.485.070.000
2014-01-23	HU0000704382	1,124524	1.485.170.000
2014-01-22	HU0000704382	1,124582	1.485.250.000
2014-01-21	HU0000704382	1,124640	1.485.320.000
2014-01-20	HU0000704382	1,124698	1.485.400.000
2014-01-17	HU0000704382	1,124874	1.485.630.000
2014-01-16	HU0000704382	1,125032	1.485.840.000
2014-01-15	HU0000704382	1,125091	1.485.920.000
2014-01-14	HU0000704382	1,125146	1.485.990.000
2014-01-13	HU0000704382	1,125204	1.486.070.000
2014-01-10	HU0000704382	1,125380	1.486.300.000
2014-01-09	HU0000704382	1,125443	1.486.380.000
2014-01-08	HU0000704382	1,125419	1.486.350.000
2014-01-07	HU0000704382	1,125477	1.486.430.000
2014-01-06	HU0000704382	1,125536	1.486.510.000
2014-01-03	HU0000704382	1,126232	1.487.430.000
2014-01-02	HU0000704382	1,126291	1.487.500.000
2013-12-30	HU0000704382	1,125009	1.485.810.000
2013-12-23	HU0000704382	1,125431	1.486.370.000
2013-12-20	HU0000704382	1,125606	1.486.600.000
2013-12-19	HU0000704382	1,125685	1.478.370.000
2013-12-18	HU0000704382	1,125743	1.470.910.000
2013-12-17	HU0000704382	1,125801	1.463.330.000
2013-12-16	HU0000704382	1,125859	1.463.400.000
2013-12-13	HU0000704382	1,126034	1.463.630.000
2013-12-12	HU0000704382	1,126148	1.463.780.000
2013-12-11	HU0000704382	1,126206	1.463.850.000
2013-12-10	HU0000704382	1,126235	1.463.890.000
2013-12-09	HU0000704382	1,126293	1.463.970.000
2013-12-06	HU0000704382	1,126466	1.464.190.000
2013-12-05	HU0000704382	1,126524	1.464.270.000
2013-12-04	HU0000704382	1,126609	1.464.380.000
2013-12-03	HU0000704382	1,126666	1.464.450.000
2013-12-02	HU0000704382	1,126722	1.464.520.000
2013-11-29	HU0000704382	1,127435	1.465.450.000
2013-11-28	HU0000704382	1,127503	1.465.540.000
2013-11-27	HU0000704382	1,127559	1.465.610.000
2013-11-26	HU0000704382	1,127615	1.465.690.000
2013-11-25	HU0000704382	1,127671	1.465.760.000
2013-11-22	HU0000704382	1,127844	1.465.980.000
2013-11-21	HU0000704382	1,127988	1.466.170.000
2013-11-20	HU0000704382	1,128043	1.466.240.000
2013-11-19	HU0000704382	1,128101	1.466.320.000
2013-11-18	HU0000704382	1,128169	1.466.410.000
2013-11-15	HU0000704382	1,128340	1.466.630.000
2013-11-14	HU0000704382	1,128397	1.466.700.000
2013-11-13	HU0000704382	1,128453	1.466.770.000
2013-11-12	HU0000704382	1,128510	1.466.850.000
2013-11-11	HU0000704382	1,128486	1.466.820.000
2013-11-08	HU0000704382	1,128656	1.467.290.000
2013-11-07	HU0000704382	1,128714	1.467.370.000
2013-11-06	HU0000704382	1,128770	1.467.440.000
2013-11-05	HU0000704382	1,128827	1.467.520.000
2013-11-04	HU0000704382	1,128884	1.467.590.000
2013-10-31	HU0000704382	1,129142	1.467.920.000
2013-10-30	HU0000704382	1,129677	1.468.620.000
2013-10-29	HU0000704382	1,129739	1.468.700.000
2013-10-28	HU0000704382	1,129796	1.468.770.000
2013-10-25	HU0000704382	1,129968	1.469.000.000
2013-10-24	HU0000704382	1,130043	1.469.100.000
2013-10-22	HU0000704382	1,130157	1.469.240.000
2013-10-21	HU0000704382	1,130214	1.469.320.000
2013-10-18	HU0000704382	1,130974	1.470.310.000
2013-10-17	HU0000704382	1,131031	1.470.380.000
2013-10-16	HU0000704382	1,131215	1.470.620.000
2013-10-15	HU0000704382	1,131189	1.470.590.000
2013-10-14	HU0000704382	1,131250	1.470.660.000
2013-10-11	HU0000704382	1,131422	1.470.890.000
2013-10-10	HU0000704382	1,131479	1.470.960.000
2013-10-09	HU0000704382	1,131578	1.471.090.000
2013-10-08	HU0000704382	1,131636	1.471.170.000
2013-10-07	HU0000704382	1,131694	1.471.240.000
2013-10-04	HU0000704382	1,131866	1.471.470.000
2013-10-03	HU0000704382	1,131923	1.471.540.000
2013-10-02	HU0000704382	1,131980	1.471.610.000
2013-10-01	HU0000704382	1,132070	1.471.730.000
2013-09-30	HU0000704382	1,132588	1.472.400.000
2013-09-27	HU0000704382	1,149778	1.494.750.000
2013-09-26	HU0000704382	1,149870	1.494.870.000
2013-09-25	HU0000704382	1,149551	1.494.460.000
2013-09-24	HU0000704382	1,149610	1.494.530.000
2013-09-23	HU0000704382	1,149668	1.494.610.000
2013-09-20	HU0000704382	1,149841	1.494.830.000
2013-09-19	HU0000704382	1,150190	1.495.290.000
2013-09-18	HU0000704382	1,150248	1.495.360.000
2013-09-17	HU0000704382	1,150341	1.495.480.000
2013-09-16	HU0000704382	1,150453	1.495.630.000
2013-09-13	HU0000704382	1,150627	1.495.860.000
2013-09-12	HU0000704382	1,150602	1.495.820.000
2013-09-11	HU0000704382	1,150659	1.495.900.000
2013-09-10	HU0000704382	1,150717	1.495.970.000
2013-09-09	HU0000704382	1,150775	1.496.050.000
2013-09-06	HU0000704382	1,150948	1.496.270.000
2013-09-05	HU0000704382	1,151006	1.496.350.000
2013-09-04	HU0000704382	1,151064	1.496.420.000
2013-09-03	HU0000704382	1,151122	1.496.500.000
2013-09-02	HU0000704382	1,151179	1.496.570.000
2013-08-30	HU0000704382	1,151525	1.497.020.000
2013-08-29	HU0000704382	1,152000	1.497.640.000
2013-08-28	HU0000704382	1,152049	1.497.700.000
2013-08-27	HU0000704382	1,152109	1.497.780.000
2013-08-26	HU0000704382	1,152168	1.497.860.000
2013-08-23	HU0000704382	1,152347	1.498.090.000
2013-08-22	HU0000704382	1,152406	1.498.170.000
2013-08-21	HU0000704382	1,152482	1.498.270.000
2013-08-16	HU0000704382	1,152890	1.499.000.000
2013-08-15	HU0000704382	1,153003	1.499.150.000
2013-08-14	HU0000704382	1,153032	1.499.190.000
2013-08-13	HU0000704382	1,153091	1.499.270.000
2013-08-12	HU0000704382	1,153150	1.499.340.000
2013-08-09	HU0000704382	1,153330	1.499.640.000
2013-08-08	HU0000704382	1,153389	1.499.720.000
2013-08-07	HU0000704382	1,153446	1.499.790.000
2013-08-06	HU0000704382	1,153506	1.499.870.000
2013-08-05	HU0000704382	1,153566	1.499.950.000
2013-08-02	HU0000704382	1,153746	1.500.180.000
2013-08-01	HU0000704382	1,153805	1.500.260.000
2013-07-31	HU0000704382	1,154274	1.500.870.000
2013-07-30	HU0000704382	1,154344	1.500.960.000
2013-07-29	HU0000704382	1,154405	1.501.040.000
2013-07-26	HU0000704382	1,154586	1.501.280.000
2013-07-25	HU0000704382	1,154646	1.501.350.000
2013-07-24	HU0000704382	1,154704	1.501.430.000
2013-07-23	HU0000704382	1,154762	1.501.500.000
2013-07-22	HU0000704382	1,154820	1.501.580.000
2013-07-19	HU0000704382	1,155003	1.501.820.000
2013-07-18	HU0000704382	1,155062	1.501.890.000
2013-07-17	HU0000704382	1,155136	1.501.990.000
2013-07-16	HU0000704382	1,155196	1.502.070.000
2013-07-15	HU0000704382	1,155260	1.502.150.000
2013-07-12	HU0000704382	1,155441	1.502.390.000
2013-07-11	HU0000704382	1,155501	1.502.470.000
2013-07-10	HU0000704382	1,155559	1.502.540.000
2013-07-09	HU0000704382	1,155618	1.502.620.000
2013-07-08	HU0000704382	1,155677	1.502.690.000
2013-07-05	HU0000704382	1,155809	1.502.870.000
2013-07-04	HU0000704382	1,155869	1.502.940.000
2013-07-03	HU0000704382	1,155927	1.503.020.000
2013-07-02	HU0000704382	1,156045	1.503.170.000
2013-07-01	HU0000704382	1,156128	1.503.280.000
2013-06-28	HU0000704382	1,162657	1.511.770.000
2013-06-27	HU0000704382	1,162728	1.511.860.000
2013-06-26	HU0000704382	1,162790	1.511.940.000
2013-06-25	HU0000704382	1,162850	1.512.020.000
2013-06-24	HU0000704382	1,162909	1.512.100.000
2013-06-21	HU0000704382	1,163093	1.512.340.000
2013-06-20	HU0000704382	1,163184	1.512.460.000
2013-06-19	HU0000704382	1,163357	1.512.680.000
2013-06-18	HU0000704382	1,163426	1.512.770.000
2013-06-17	HU0000704382	1,163487	1.512.850.000
2013-06-14	HU0000704382	1,163678	1.513.100.000
2013-06-13	HU0000704382	1,163742	1.513.180.000
2013-06-12	HU0000704382	1,163802	1.513.710.000
2013-06-11	HU0000704382	1,163787	1.513.690.000
2013-06-10	HU0000704382	1,163858	1.513.790.000
2013-06-07	HU0000704382	1,164049	1.514.030.000
2013-06-06	HU0000704382	1,164112	1.514.120.000
2013-06-05	HU0000704382	1,164174	1.514.200.000
2013-06-04	HU0000704382	1,164238	1.514.280.000
2013-06-03	HU0000704382	1,164301	1.514.360.000
2013-05-31	HU0000704382	1,164885	1.515.120.000
2013-05-30	HU0000704382	1,164960	1.515.220.000
2013-05-29	HU0000704382	1,165048	1.515.330.000
2013-05-28	HU0000704382	1,165114	1.515.420.000
2013-05-27	HU0000704382	1,165274	1.515.630.000
2013-05-24	HU0000704382	1,165472	1.515.880.000
2013-05-23	HU0000704382	1,165537	1.515.970.000
2013-05-22	HU0000704382	1,165601	1.516.050.000
2013-05-21	HU0000704382	1,166605	1.517.360.000
2013-05-17	HU0000704382	1,166870	1.517.700.000
2013-05-16	HU0000704382	1,166984	1.517.850.000
2013-05-15	HU0000704382	1,167046	1.517.930.000
2013-05-14	HU0000704382	1,167112	1.518.020.000
2013-05-13	HU0000704382	1,167177	1.518.100.000
2013-05-10	HU0000704382	1,167376	1.518.360.000
2013-05-09	HU0000704382	1,167441	1.518.450.000
2013-05-08	HU0000704382	1,167421	1.518.420.000
2013-05-07	HU0000704382	1,167488	1.518.510.000
2013-05-06	HU0000704382	1,167538	1.518.570.000
2013-05-03	HU0000704382	1,167736	1.518.830.000
2013-05-02	HU0000704382	1,167800	1.518.910.000
2013-04-30	HU0000704382	1,168416	1.519.710.000
2013-04-29	HU0000704382	1,168536	1.519.870.000
2013-04-26	HU0000704382	1,168734	1.520.130.000
2013-04-25	HU0000704382	1,168800	1.520.210.000
2013-04-24	HU0000704382	1,168863	1.520.290.000
2013-04-23	HU0000704382	1,168927	1.520.380.000
2013-04-22	HU0000704382	1,168990	1.520.460.000
2013-04-19	HU0000704382	1,169190	1.520.720.000
2013-04-18	HU0000704382	1,169328	1.520.900.000
2013-04-17	HU0000704382	1,169381	1.520.970.000
2013-04-16	HU0000704382	1,169445	1.521.050.000
2013-04-15	HU0000704382	1,169504	1.521.130.000
2013-04-12	HU0000704382	1,169703	1.521.390.000
2013-04-11	HU0000704382	1,169769	1.521.470.000
2013-04-10	HU0000704382	1,169810	1.521.530.000
2013-04-09	HU0000704382	1,169872	1.521.610.000
2013-04-08	HU0000704382	1,169973	1.521.740.000
2013-04-05	HU0000704382	1,170162	1.522.120.000
2013-04-04	HU0000704382	1,170219	1.522.190.000
2013-04-03	HU0000704382	1,170278	1.522.270.000
2013-04-02	HU0000704382	1,170771	1.522.910.000
2013-03-29	HU0000704382	1,175449	1.528.990.000
2013-03-28	HU0000704382	1,175519	1.529.080.000
2013-03-27	HU0000704382	1,175572	1.529.150.000
2013-03-26	HU0000704382	1,175625	1.529.220.000
2013-03-25	HU0000704382	1,175687	1.529.300.000
2013-03-22	HU0000704382	1,175870	1.529.540.000
2013-03-21	HU0000704382	1,175930	1.529.750.000
2013-03-20	HU0000704382	1,175990	1.529.830.000
2013-03-19	HU0000704382	1,176070	1.529.930.000
2013-03-18	HU0000704382	1,176141	1.530.030.000
2013-03-14	HU0000704382	1,176482	1.530.470.000
2013-03-13	HU0000704382	1,176565	1.530.580.000
2013-03-12	HU0000704382	1,176657	1.530.700.000
2013-03-11	HU0000704382	1,176754	1.530.820.000
2013-03-08	HU0000704382	1,177050	1.531.210.000
2013-03-07	HU0000704382	1,177146	1.531.330.000
2013-03-06	HU0000704382	1,177240	1.531.460.000
2013-03-05	HU0000704382	1,177335	1.531.580.000
2013-03-04	HU0000704382	1,177870	1.532.280.000
2013-03-01	HU0000704382	1,178160	1.532.650.000
2013-02-28	HU0000704382	1,178269	1.532.790.000
2013-02-27	HU0000704382	1,178328	1.532.870.000
2013-02-26	HU0000704382	1,178425	1.533.000.000
2013-02-25	HU0000704382	1,178526	1.533.130.000
2013-02-22	HU0000704382	1,178837	1.533.820.000
2013-02-21	HU0000704382	1,178938	1.533.950.000
2013-02-20	HU0000704382	1,179033	1.534.070.000
2013-02-19	HU0000704382	1,179131	1.534.200.000
2013-02-18	HU0000704382	1,179215	1.534.310.000
2013-02-15	HU0000704382	1,179522	1.534.710.000
2013-02-14	HU0000704382	1,179625	1.534.850.000
2013-02-13	HU0000704382	1,179722	1.534.970.000
2013-02-12	HU0000704382	1,179834	1.535.120.000
2013-02-11	HU0000704382	1,179855	1.535.150.000
2013-02-08	HU0000704382	1,180163	1.535.550.000
2013-02-07	HU0000704382	1,180261	1.535.670.000
2013-02-06	HU0000704382	1,180355	1.535.800.000
2013-02-05	HU0000704382	1,180457	1.535.930.000
2013-02-04	HU0000704382	1,180521	1.536.010.000
2013-02-01	HU0000704382	1,180720	1.536.380.000
2013-01-31	HU0000704382	1,181264	1.537.090.000
2013-01-30	HU0000704382	1,181287	1.537.120.000
2013-01-29	HU0000704382	1,181353	1.537.200.000
2013-01-28	HU0000704382	1,181679	1.537.630.000
2013-01-25	HU0000704382	1,181882	1.537.890.000
2013-01-24	HU0000704382	1,181955	1.537.980.000
2013-01-23	HU0000704382	1,181975	1.538.010.000
2013-01-22	HU0000704382	1,182041	1.538.100.000
2013-01-21	HU0000704382	1,182152	1.538.240.000
2013-01-18	HU0000704382	1,182376	1.538.530.000
2013-01-17	HU0000704382	1,182275	1.538.400.000
2013-01-16	HU0000704382	1,182304	1.538.440.000
2013-01-15	HU0000704382	1,182377	1.538.530.000
2013-01-14	HU0000704382	1,182436	1.538.610.000
2013-01-11	HU0000704382	1,182646	1.539.140.000
2013-01-10	HU0000704382	1,182721	1.539.240.000
2013-01-09	HU0000704382	1,182392	1.538.810.000
2013-01-08	HU0000704382	1,182487	1.538.940.000
2013-01-07	HU0000704382	1,182553	1.539.020.000
2013-01-04	HU0000704382	1,182663	1.539.170.000
2013-01-03	HU0000704382	1,182735	1.539.260.000
2013-01-02	HU0000704382	1,182868	1.539.430.000
2012-12-28	HU0000704382	1,196453	1.557.110.000
2012-12-27	HU0000704382	1,196565	1.557.260.000
2012-12-21	HU0000704382	1,192095	1.551.440.000
2012-12-20	HU0000704382	1,192136	1.564.990.000
2012-12-19	HU0000704382	1,192182	1.565.050.000
2012-12-18	HU0000704382	1,192248	1.565.140.000
2012-12-17	HU0000704382	1,192313	1.565.220.000
2012-12-14	HU0000704382	1,192567	1.565.550.000
2012-12-13	HU0000704382	1,192633	1.565.640.000
2012-12-12	HU0000704382	1,192699	1.565.860.000
2012-12-11	HU0000704382	1,192765	1.565.950.000
2012-12-10	HU0000704382	1,192933	1.566.170.000
2012-12-07	HU0000704382	1,193049	1.566.320.000
2012-12-06	HU0000704382	1,193144	1.626.450.000
2012-12-05	HU0000704382	1,193169	1.671.480.000
2012-12-04	HU0000704382	1,193327	1.671.700.000
2012-12-03	HU0000704382	1,193962	1.672.590.000
2012-11-30	HU0000704382	1,194160	1.672.870.000
2012-11-29	HU0000704382	1,173259	1.643.590.000
2012-11-28	HU0000704382	1,173396	1.643.910.000
2012-11-27	HU0000704382	1,173439	1.643.970.000
2012-11-26	HU0000704382	1,173481	1.644.030.000
2012-11-23	HU0000704382	1,173635	1.644.290.000
2012-11-22	HU0000704382	1,173678	1.644.350.000
2012-11-21	HU0000704382	1,173710	1.644.390.000
2012-11-20	HU0000704382	1,173753	1.644.450.000
2012-11-19	HU0000704382	1,173796	1.644.510.000
2012-11-16	HU0000704382	1,173919	1.644.690.000
2012-11-15	HU0000704382	1,173960	1.644.740.000
2012-11-14	HU0000704382	1,173992	1.644.790.000
2012-11-13	HU0000704382	1,174032	1.644.840.000
2012-11-12	HU0000704382	1,174075	1.644.900.000
2012-11-09	HU0000704382	1,174212	1.645.360.000
2012-11-08	HU0000704382	1,174434	1.645.670.000
2012-11-07	HU0000704382	1,174463	1.645.710.000
2012-11-06	HU0000704382	1,174549	1.645.830.000
2012-11-05	HU0000704382	1,174585	1.645.880.000
2012-10-31	HU0000704382	1,175174	1.646.700.000
2012-10-30	HU0000704382	1,175226	1.646.770.000
2012-10-29	HU0000704382	1,175248	1.646.810.000
2012-10-26	HU0000704382	1,175410	1.647.100.000
2012-10-25	HU0000704382	1,175448	1.647.160.000
2012-10-24	HU0000704382	1,175464	1.647.310.000
2012-10-19	HU0000704382	1,175701	1.647.640.000
2012-10-18	HU0000704382	1,175749	1.647.740.000
2012-10-17	HU0000704382	1,175742	1.647.730.000
2012-10-16	HU0000704382	1,175791	1.647.800.000
2012-10-15	HU0000704382	1,175873	1.647.910.000
2012-10-12	HU0000704382	1,176007	1.648.100.000
2012-10-11	HU0000704382	1,176036	1.648.170.000
2012-10-10	HU0000704382	1,176067	1.648.250.000
2012-10-09	HU0000704382	1,176096	1.648.290.000
2012-10-08	HU0000704382	1,176138	1.648.350.000
2012-10-05	HU0000704382	1,176183	1.648.410.000
2012-10-04	HU0000704382	1,176228	1.648.480.000
2012-10-03	HU0000704382	1,176245	1.648.500.000
2012-10-02	HU0000704382	1,176288	1.648.560.000
2012-10-01	HU0000704382	1,176330	1.648.620.000
2012-09-28	HU0000704382	1,183688	1.658.930.000
2012-09-27	HU0000704382	1,184224	1.659.680.000
2012-09-26	HU0000704382	1,184391	1.660.460.000
2012-09-25	HU0000704382	1,184388	1.660.460.000
2012-09-24	HU0000704382	1,184415	1.660.490.000
2012-09-21	HU0000704382	1,184551	1.660.610.000
2012-09-20	HU0000704382	1,184593	1.660.670.000
2012-09-19	HU0000704382	1,184630	1.660.720.000
2012-09-18	HU0000704382	1,184660	1.660.770.000
2012-09-17	HU0000704382	1,184710	1.660.840.000
2012-09-14	HU0000704382	1,184860	1.661.050.000
2012-09-13	HU0000704382	1,184887	1.662.780.000
2012-09-12	HU0000704382	1,184925	1.662.840.000
2012-09-11	HU0000704382	1,184984	1.662.920.000
2012-09-10	HU0000704382	1,184955	1.662.880.000
2012-09-07	HU0000704382	1,185123	1.663.120.000
2012-09-06	HU0000704382	1,185196	1.663.220.000
2012-09-05	HU0000704382	1,185218	1.663.250.000
2012-09-04	HU0000704382	1,185273	1.663.320.000
2012-09-03	HU0000704382	1,185314	1.663.380.000
2012-08-31	HU0000704382	1,185806	1.664.070.000
2012-08-30	HU0000704382	1,185825	1.664.100.000
2012-08-29	HU0000704382	1,185851	1.664.140.000
2012-08-28	HU0000704382	1,185905	1.664.210.000
2012-08-27	HU0000704382	1,185970	1.664.300.000
2012-08-24	HU0000704382	1,186193	1.664.620.000
2012-08-23	HU0000704382	1,186366	1.664.860.000
2012-08-22	HU0000704382	1,186325	1.664.800.000
2012-08-21	HU0000704382	1,186374	1.664.870.000
2012-08-17	HU0000704382	1,186690	1.665.310.000
2012-08-16	HU0000704382	1,186754	1.665.400.000
2012-08-15	HU0000704382	1,186793	1.665.460.000
2012-08-14	HU0000704382	1,186845	1.665.530.000
2012-08-13	HU0000704382	1,186899	1.665.610.000
2012-08-10	HU0000704382	1,187067	1.665.840.000
2012-08-09	HU0000704382	1,187143	1.665.950.000
2012-08-08	HU0000704382	1,187114	1.665.910.000
2012-08-07	HU0000704382	1,186960	1.665.690.000
2012-08-06	HU0000704382	1,186868	1.665.560.000
2012-08-03	HU0000704382	1,187038	1.665.800.000
2012-08-02	HU0000704382	1,187093	1.665.880.000
2012-08-01	HU0000704382	1,187179	1.666.410.000
2012-07-31	HU0000704382	1,187232	1.666.490.000
2012-07-30	HU0000704382	1,187648	1.667.070.000
2012-07-27	HU0000704382	1,187817	1.667.310.000
2012-07-26	HU0000704382	1,187873	1.667.390.000
2012-07-25	HU0000704382	1,187908	1.667.440.000
2012-07-24	HU0000704382	1,187963	1.667.520.000
2012-07-23	HU0000704382	1,188125	1.667.740.000
2012-07-20	HU0000704382	1,188296	1.667.980.000
2012-07-19	HU0000704382	1,188347	1.668.050.000
2012-07-18	HU0000704382	1,188503	1.668.270.000
2012-07-17	HU0000704382	1,188556	1.668.350.000
2012-07-16	HU0000704382	1,188606	1.668.420.000
2012-07-13	HU0000704382	1,188767	1.668.650.000
2012-07-12	HU0000704382	1,188818	1.668.720.000
2012-07-11	HU0000704382	1,188856	1.668.770.000
2012-07-10	HU0000704382	1,188900	1.668.830.000
2012-07-09	HU0000704382	1,189197	1.669.250.000
2012-07-06	HU0000704382	1,189845	1.670.220.000
2012-07-05	HU0000704382	1,189896	1.670.290.000
2012-07-04	HU0000704382	1,189917	1.670.320.000
2012-07-03	HU0000704382	1,189963	1.670.380.000
2012-07-02	HU0000704382	1,190611	1.671.290.000
2012-06-29	HU0000704382	1,203272	1.689.060.000
2012-06-28	HU0000704382	1,203543	1.689.450.000
2012-06-27	HU0000704382	1,203579	1.689.500.000
2012-06-26	HU0000704382	1,203751	1.689.740.000
2012-06-25	HU0000704382	1,203801	1.689.810.000
2012-06-22	HU0000704382	1,203970	1.690.050.000
2012-06-21	HU0000704382	1,204028	1.690.560.000
2012-06-20	HU0000704382	1,204071	1.690.620.000
2012-06-19	HU0000704382	1,204116	1.690.680.000
2012-06-18	HU0000704382	1,204193	1.690.790.000
2012-06-15	HU0000704382	1,204363	1.691.030.000
2012-06-14	HU0000704382	1,204413	1.691.100.000
2012-06-13	HU0000704382	1,204433	1.691.130.000
2012-06-12	HU0000704382	1,204473	1.691.180.000
2012-06-11	HU0000704382	1,204382	1.691.060.000
2012-06-08	HU0000704382	1,204548	1.691.290.000
2012-06-07	HU0000704382	1,204608	1.691.370.000
2012-06-06	HU0000704382	1,204567	1.691.320.000
2012-06-05	HU0000704382	1,204631	1.691.410.000
2012-06-04	HU0000704382	1,205320	1.692.370.000
2012-06-01	HU0000704382	1,205496	1.692.850.000
2012-05-31	HU0000704382	1,205559	1.692.940.000
2012-05-30	HU0000704382	1,205607	1.693.010.000
2012-05-29	HU0000704382	1,205623	1.693.030.000
2012-05-25	HU0000704382	1,205834	1.693.320.000
2012-05-24	HU0000704382	1,205893	1.693.410.000
2012-05-23	HU0000704382	1,205905	1.693.420.000
2012-05-22	HU0000704382	1,205978	1.693.530.000
2012-05-21	HU0000704382	1,206024	1.693.590.000
2012-05-18	HU0000704382	1,206291	1.693.970.000
2012-05-17	HU0000704382	1,206338	1.694.030.000
2012-05-16	HU0000704382	1,206346	1.694.040.000
2012-05-15	HU0000704382	1,206415	1.694.140.000
2012-05-14	HU0000704382	1,206412	1.694.140.000
2012-05-11	HU0000704382	1,206581	1.694.370.000
2012-05-10	HU0000704382	1,206635	1.694.450.000
2012-05-09	HU0000704382	1,206651	1.694.470.000
2012-05-08	HU0000704382	1,206702	1.694.540.000
2012-05-07	HU0000704382	1,206751	1.694.610.000
2012-05-04	HU0000704382	1,206833	1.694.730.000
2012-05-03	HU0000704382	1,206915	1.694.850.000
2012-05-02	HU0000704382	1,206833	1.694.730.000
2012-04-27	HU0000704382	1,207634	1.695.860.000
2012-04-26	HU0000704382	1,207697	1.695.940.000
2012-04-25	HU0000704382	1,207701	1.695.950.000
2012-04-24	HU0000704382	1,207784	1.696.070.000
2012-04-23	HU0000704382	1,207851	1.696.160.000
2012-04-20	HU0000704382	1,208013	1.696.510.000
2012-04-19	HU0000704382	1,208027	1.696.530.000
2012-04-18	HU0000704382	1,208048	1.696.560.000
2012-04-17	HU0000704382	1,208079	1.696.600.000
2012-04-16	HU0000704382	1,208175	1.696.740.000
2012-04-13	HU0000704382	1,208360	1.697.000.000
2012-04-12	HU0000704382	1,208232	1.696.820.000
2012-04-11	HU0000704382	1,208257	1.696.850.000
2012-04-10	HU0000704382	1,208305	1.696.920.000
2012-04-06	HU0000704382	1,208444	1.697.110.000
2012-04-05	HU0000704382	1,208502	1.697.200.000
2012-04-04	HU0000704382	1,208555	1.697.270.000
2012-04-03	HU0000704382	1,208564	1.697.280.000
2012-04-02	HU0000704382	1,208611	1.697.350.000
2012-03-30	HU0000704382	1,211502	1.701.410.000
2012-03-29	HU0000704382	1,211620	1.701.570.000
2012-03-28	HU0000704382	1,211664	1.701.640.000
2012-03-27	HU0000704382	1,211664	1.701.640.000
2012-03-26	HU0000704382	1,211684	1.701.660.000
2012-03-23	HU0000704382	1,211755	2.021.750.000
2012-03-22	HU0000704382	1,211757	2.021.760.000
2012-03-21	HU0000704382	1,211875	2.021.950.000
2012-03-20	HU0000704382	1,211836	2.021.890.000
2012-03-19	HU0000704382	1,211841	2.021.900.000
2012-03-14	HU0000704382	1,211873	2.021.950.000
2012-03-13	HU0000704382	1,211885	2.021.970.000
2012-03-12	HU0000704382	1,211836	2.021.890.000
2012-03-09	HU0000704382	1,212004	2.022.170.000
2012-03-08	HU0000704382	1,211988	2.022.140.000
2012-03-07	HU0000704382	1,211923	2.022.030.000
2012-03-06	HU0000704382	1,211939	2.022.060.000
2012-03-05	HU0000704382	1,212024	2.022.200.000
2012-03-02	HU0000704382	1,212071	2.022.400.000
2012-03-01	HU0000704382	1,212083	2.022.420.000
2012-02-29	HU0000704382	1,212535	2.023.180.000
2012-02-28	HU0000704382	1,212537	2.023.180.000
2012-02-27	HU0000704382	1,212591	2.023.270.000
2012-02-24	HU0000704382	1,212626	2.023.330.000
2012-02-23	HU0000704382	1,212599	2.023.280.000
2012-02-22	HU0000704382	1,212603	2.023.290.000
2012-02-21	HU0000704382	1,212601	2.023.290.000
2012-02-20	HU0000704382	1,212600	2.023.280.000
2012-02-17	HU0000704382	1,212631	2.023.470.000
2012-02-16	HU0000704382	1,212624	2.023.460.000
2012-02-15	HU0000704382	1,212623	2.023.460.000
2012-02-14	HU0000704382	1,212621	2.023.450.000
2012-02-13	HU0000704382	1,212620	2.023.450.000
2012-02-10	HU0000704382	1,212624	2.023.460.000
2012-02-09	HU0000704382	1,212623	2.023.460.000
2012-02-08	HU0000704382	1,212621	2.023.460.000
2012-02-07	HU0000704382	1,212556	2.023.350.000
2012-02-06	HU0000704382	1,212593	2.023.410.000
2012-02-03	HU0000704382	1,212589	2.023.450.000
2012-02-02	HU0000704382	1,212588	2.023.450.000
2012-02-01	HU0000704382	1,212586	2.023.440.000
2012-01-31	HU0000704382	1,212619	2.023.500.000
2012-01-30	HU0000704382	1,213077	2.024.260.000
2012-01-27	HU0000704382	1,213079	2.024.270.000
2012-01-26	HU0000704382	1,213079	2.024.270.000
2012-01-25	HU0000704382	1,213109	2.024.320.000
2012-01-24	HU0000704382	1,213113	2.024.320.000
2012-01-23	HU0000704382	1,213112	2.024.320.000
2012-01-20	HU0000704382	1,213197	2.024.460.000
2012-01-19	HU0000704382	1,213197	2.024.460.000
2012-01-18	HU0000704382	1,213199	2.024.660.000
2012-01-17	HU0000704382	1,213198	2.024.660.000
2012-01-16	HU0000704382	1,213195	2.024.660.000
2012-01-13	HU0000704382	1,213284	2.025.590.000
2012-01-12	HU0000704382	1,213314	2.025.640.000
2012-01-11	HU0000704382	1,213313	2.025.640.000
2012-01-10	HU0000704382	1,213312	2.025.640.000
2012-01-09	HU0000704382	1,213311	2.025.640.000
2012-01-06	HU0000704382	1,213312	2.025.640.000
2012-01-05	HU0000704382	1,213252	2.025.540.000
2012-01-04	HU0000704382	1,213250	2.025.540.000
2012-01-03	HU0000704382	1,213250	2.025.540.000
2012-01-02	HU0000704382	1,213282	2.025.590.000
2011-12-30	HU0000704382	1,215716	2.029.650.000
2011-12-29	HU0000704382	1,215805	2.029.800.000
2011-12-28	HU0000704382	1,215801	2.029.790.000
2011-12-27	HU0000704382	1,215797	2.029.790.000
2011-12-23	HU0000704382	1,215781	2.029.760.000
2011-12-22	HU0000704382	1,215781	2.029.760.000
2011-12-21	HU0000704382	1,215780	2.029.760.000
2011-12-20	HU0000704382	1,215780	2.029.760.000
2011-12-19	HU0000704382	1,215779	2.029.760.000
2011-12-16	HU0000704382	1,215778	2.029.760.000
2011-12-15	HU0000704382	1,215778	2.029.760.000
2011-12-14	HU0000704382	1,215777	2.029.750.000
2011-12-13	HU0000704382	1,215741	2.029.690.000
2011-12-12	HU0000704382	1,215746	2.029.700.000
2011-12-09	HU0000704382	1,215784	2.029.770.000
2011-12-08	HU0000704382	1,215783	2.029.760.000
2011-12-07	HU0000704382	1,215717	2.029.650.000
2011-12-06	HU0000704382	1,215718	2.029.660.000
2011-12-05	HU0000704382	1,215717	2.029.650.000
2011-12-02	HU0000704382	1,215733	2.029.730.000
2011-12-01	HU0000704382	1,216192	2.030.500.000
2011-11-30	HU0000704382	1,216188	2.030.490.000
2011-11-29	HU0000704382	1,216144	2.030.420.000
2011-11-28	HU0000704382	1,216369	2.030.790.000
2011-11-25	HU0000704382	1,216430	2.030.890.000
2011-11-24	HU0000704382	1,216469	2.030.960.000
2011-11-23	HU0000704382	1,216473	2.030.960.000
2011-11-22	HU0000704382	1,216479	2.030.970.000
2011-11-21	HU0000704382	1,216483	2.030.980.000
2011-11-18	HU0000704382	1,216485	2.030.980.000
2011-11-17	HU0000704382	1,216521	2.031.050.000
2011-11-16	HU0000704382	1,216529	2.031.060.000
2011-11-15	HU0000704382	1,216444	2.030.920.000
2011-11-14	HU0000704382	1,216430	2.030.890.000
2011-11-11	HU0000704382	1,216451	2.030.930.000
2011-11-10	HU0000704382	1,216467	2.030.950.000
2011-11-09	HU0000704382	1,216467	2.030.950.000
2011-11-08	HU0000704382	1,216558	2.031.110.000
2011-11-07	HU0000704382	1,216534	2.031.070.000
2011-11-04	HU0000704382	1,216508	2.031.020.000
2011-11-03	HU0000704382	1,217027	2.031.890.000
2011-11-02	HU0000704382	1,217036	2.031.910.000
2011-10-28	HU0000704382	1,217117	2.032.040.000
2011-10-27	HU0000704382	1,217185	2.032.150.000
2011-10-26	HU0000704382	1,217187	2.032.160.000
2011-10-25	HU0000704382	1,217198	2.032.180.000
2011-10-24	HU0000704382	1,217258	2.032.280.000
2011-10-21	HU0000704382	1,217299	2.032.340.000
2011-10-20	HU0000704382	1,217309	2.032.360.000
2011-10-19	HU0000704382	1,217311	2.032.360.000
2011-10-18	HU0000704382	1,217322	2.032.380.000
2011-10-17	HU0000704382	1,217349	2.032.430.000
2011-10-14	HU0000704382	1,217390	2.032.500.000
2011-10-13	HU0000704382	1,217407	2.032.520.000
2011-10-12	HU0000704382	1,217397	2.032.510.000
2011-10-11	HU0000704382	1,217408	2.032.530.000
2011-10-10	HU0000704382	1,217418	2.032.540.000
2011-10-07	HU0000704382	1,217453	2.032.600.000
2011-10-06	HU0000704382	1,217406	2.032.520.000
2011-10-05	HU0000704382	1,217408	2.032.530.000
2011-10-04	HU0000704382	1,217410	2.032.530.000
2011-10-03	HU0000704382	1,217442	2.032.580.000
2011-09-30	HU0000704382	1,217975	2.033.470.000
2011-09-29	HU0000704382	1,226291	2.047.360.000
2011-09-28	HU0000704382	1,226302	2.047.380.000
2011-09-27	HU0000704382	1,226346	2.047.450.000
2011-09-26	HU0000704382	1,226302	2.047.370.000
2011-09-23	HU0000704382	1,226345	2.047.450.000
2011-09-22	HU0000704382	1,226369	2.047.920.000
2011-09-21	HU0000704382	1,226378	2.047.930.000
2011-09-20	HU0000704382	1,226392	2.047.960.000
2011-09-19	HU0000704382	1,226410	2.047.990.000
2011-09-16	HU0000704382	1,226554	2.048.220.000
2011-09-15	HU0000704382	1,226566	2.048.240.000
2011-09-14	HU0000704382	1,227027	2.049.010.000
2011-09-13	HU0000704382	1,227045	2.049.050.000
2011-09-12	HU0000704382	1,227057	2.049.070.000
2011-09-09	HU0000704382	1,227102	2.049.140.000
2011-09-08	HU0000704382	1,227114	2.049.160.000
2011-09-07	HU0000704382	1,227572	2.049.930.000
2011-09-06	HU0000704382	1,227578	2.049.940.000
2011-09-05	HU0000704382	1,227586	2.049.950.000
2011-09-02	HU0000704382	1,227619	2.050.000.000
2011-09-01	HU0000704382	1,227541	2.049.870.000
2011-08-31	HU0000704382	1,227552	2.049.890.000
2011-08-30	HU0000704382	1,227540	2.049.870.000
2011-08-29	HU0000704382	1,227553	2.049.900.000
2011-08-26	HU0000704382	1,227592	2.049.960.000
2011-08-25	HU0000704382	1,227607	2.049.990.000
2011-08-24	HU0000704382	1,227705	2.050.150.000
2011-08-23	HU0000704382	1,227646	2.050.050.000
2011-08-22	HU0000704382	1,227659	2.050.070.000
2011-08-19	HU0000704382	1,227698	2.050.140.000
2011-08-18	HU0000704382	1,227730	2.050.190.000
2011-08-17	HU0000704382	1,227743	2.050.220.000
2011-08-16	HU0000704382	1,227756	2.050.240.000
2011-08-15	HU0000704382	1,227769	2.050.260.000
2011-08-12	HU0000704382	1,227818	2.050.340.000
2011-08-11	HU0000704382	1,227828	2.050.360.000
2011-08-10	HU0000704382	1,227833	2.050.370.000
2011-08-09	HU0000704382	1,227845	2.050.390.000
2011-08-08	HU0000704382	1,227858	2.050.410.000
2011-08-05	HU0000704382	1,227847	2.050.390.000
2011-08-04	HU0000704382	1,227869	2.050.430.000
2011-08-03	HU0000704382	1,227869	2.050.430.000
2011-08-02	HU0000704382	1,227889	2.050.460.000
2011-08-01	HU0000704382	1,227900	2.050.480.000
2011-07-29	HU0000704382	1,228430	2.051.360.000
2011-07-28	HU0000704382	1,228452	2.051.400.000
2011-07-27	HU0000704382	1,228453	2.051.400.000
2011-07-26	HU0000704382	1,228469	2.051.430.000
2011-07-25	HU0000704382	1,228480	2.051.450.000
2011-07-22	HU0000704382	1,228536	2.051.580.000
2011-07-21	HU0000704382	1,228555	2.051.610.000
2011-07-20	HU0000704382	1,228639	2.051.860.000
2011-07-19	HU0000704382	1,228657	2.051.890.000
2011-07-18	HU0000704382	1,228670	2.051.920.000
2011-07-15	HU0000704382	1,228721	2.052.000.000
2011-07-14	HU0000704382	1,228734	2.052.020.000
2011-07-13	HU0000704382	1,228737	2.052.030.000
2011-07-12	HU0000704382	1,228793	2.052.120.000
2011-07-11	HU0000704382	1,228806	2.052.140.000
2011-07-08	HU0000704382	1,228860	2.052.230.000
2011-07-07	HU0000704382	1,228869	2.052.250.000
2011-07-06	HU0000704382	1,228814	2.052.160.000
2011-07-05	HU0000704382	1,228874	2.052.260.000
2011-07-04	HU0000704382	1,228975	2.052.420.000
2011-07-01	HU0000704382	1,229543	2.053.370.000
2011-06-30	HU0000704382	1,229558	2.053.400.000
2011-06-29	HU0000704382	1,230647	2.055.220.000
2011-06-28	HU0000704382	1,230653	2.055.230.000
2011-06-27	HU0000704382	1,230666	2.055.250.000
2011-06-24	HU0000704382	1,230715	2.055.330.000
2011-06-23	HU0000704382	1,230728	2.055.350.000
2011-06-22	HU0000704382	1,230730	2.055.360.000
2011-06-21	HU0000704382	1,230743	2.055.380.000
2011-06-20	HU0000704382	1,230763	2.055.410.000
2011-06-17	HU0000704382	1,230814	2.055.500.000
2011-06-16	HU0000704382	1,230819	2.055.500.000
2011-06-15	HU0000704382	1,230813	2.055.490.000
2011-06-14	HU0000704382	1,230878	2.055.600.000
2011-06-10	HU0000704382	1,230948	2.055.720.000
2011-06-09	HU0000704382	1,231001	2.055.810.000
2011-06-08	HU0000704382	1,230993	2.055.790.000
2011-06-07	HU0000704382	1,231009	2.055.820.000
2011-06-06	HU0000704382	1,230962	2.055.740.000
2011-06-03	HU0000704382	1,231006	2.055.820.000
2011-06-02	HU0000704382	1,231019	2.056.640.000
2011-06-01	HU0000704382	1,231027	2.056.650.000
2011-05-31	HU0000704382	1,231541	2.057.510.000
2011-05-30	HU0000704382	1,231566	2.057.550.000
2011-05-27	HU0000704382	1,231583	2.057.580.000
2011-05-26	HU0000704382	1,231585	2.057.580.000
2011-05-25	HU0000704382	1,231597	2.057.600.000
2011-05-24	HU0000704382	1,231610	2.057.630.000
2011-05-23	HU0000704382	1,231635	2.057.670.000
2011-05-20	HU0000704382	1,231685	2.057.750.000
2011-05-19	HU0000704382	1,231716	2.057.800.000
2011-05-18	HU0000704382	1,231809	2.057.960.000
2011-05-17	HU0000704382	1,231826	2.057.990.000
2011-05-16	HU0000704382	1,231840	2.058.010.000
2011-05-13	HU0000704382	1,231893	2.058.100.000
2011-05-12	HU0000704382	1,231903	2.058.120.000
2011-05-11	HU0000704382	1,231909	2.058.130.000
2011-05-10	HU0000704382	1,231923	2.058.150.000
2011-05-09	HU0000704382	1,231879	2.058.070.000
2011-05-06	HU0000704382	1,231927	2.058.150.000
2011-05-05	HU0000704382	1,231940	2.058.170.000
2011-05-04	HU0000704382	1,231945	2.058.180.000
2011-05-03	HU0000704382	1,232499	2.059.110.000
2011-05-02	HU0000704382	1,232511	2.059.130.000
2011-04-29	HU0000704382	1,232557	2.059.200.000
2011-04-28	HU0000704382	1,232541	2.059.180.000
2011-04-27	HU0000704382	1,232526	2.059.150.000
2011-04-26	HU0000704382	1,232539	2.059.170.000
2011-04-22	HU0000704382	1,232614	2.060.290.000
2011-04-21	HU0000704382	1,232625	2.060.310.000
2011-04-20	HU0000704382	1,232708	2.060.440.000
2011-04-19	HU0000704382	1,232713	2.060.450.000
2011-04-18	HU0000704382	1,232721	2.060.470.000
2011-04-15	HU0000704382	1,232767	2.060.540.000
2011-04-14	HU0000704382	1,232782	2.060.570.000
2011-04-13	HU0000704382	1,232785	2.060.570.000
2011-04-12	HU0000704382	1,232796	2.060.590.000
2011-04-11	HU0000704382	1,232807	2.060.610.000
2011-04-08	HU0000704382	1,232851	2.060.680.000
2011-04-07	HU0000704382	1,232863	2.060.700.000
2011-04-06	HU0000704382	1,232806	2.060.610.000
2011-04-05	HU0000704382	1,232825	2.060.640.000
2011-04-04	HU0000704382	1,232832	2.060.650.000
2011-04-01	HU0000704382	1,233385	2.061.570.000
2011-03-31	HU0000704382	1,233453	2.061.690.000
2011-03-30	HU0000704382	1,231923	2.059.130.000
2011-03-29	HU0000704382	1,231903	2.059.100.000
2011-03-28	HU0000704382	1,231916	2.059.120.000
2011-03-25	HU0000704382	1,231970	2.059.210.000
2011-03-24	HU0000704382	1,232063	2.059.360.000
2011-03-23	HU0000704382	1,232068	2.059.370.000
2011-03-22	HU0000704382	1,232081	2.059.400.000
2011-03-21	HU0000704382	1,232117	2.059.450.000
2011-03-18	HU0000704382	1,232165	2.059.540.000
2011-03-17	HU0000704382	1,232179	2.059.560.000
2011-03-16	HU0000704382	1,232185	2.059.570.000
2011-03-11	HU0000704382	1,232709	2.060.450.000
2011-03-09	HU0000704382	1,232735	2.060.490.000
2011-03-08	HU0000704382	1,232749	2.060.510.000
2011-03-07	HU0000704382	1,232703	2.060.430.000
2011-03-04	HU0000704382	1,232752	2.060.520.000
2011-03-03	HU0000704382	1,232846	2.060.670.000
2011-03-02	HU0000704382	1,232848	2.060.680.000
2011-03-01	HU0000704382	1,232829	2.060.650.000
2011-02-28	HU0000704382	1,233352	2.061.520.000
2011-02-25	HU0000704382	1,233398	2.061.600.000
2011-02-24	HU0000704382	1,233348	2.061.510.000
2011-02-23	HU0000704382	1,233344	2.061.510.000
2011-02-22	HU0000704382	1,233421	2.061.640.000
2011-02-21	HU0000704382	1,233430	2.061.650.000
2011-02-18	HU0000704382	1,233469	2.061.720.000
2011-02-17	HU0000704382	1,233491	2.061.750.000
2011-02-16	HU0000704382	1,233487	2.061.760.000
2011-02-15	HU0000704382	1,233496	2.061.770.000
2011-02-14	HU0000704382	1,233505	2.061.790.000
2011-02-11	HU0000704382	1,233573	2.061.900.000
2011-02-10	HU0000704382	1,233586	2.061.920.000
2011-02-09	HU0000704382	1,233584	2.061.920.000
2011-02-08	HU0000704382	1,233595	2.061.940.000
2011-02-07	HU0000704382	1,233603	2.061.950.000
2011-02-04	HU0000704382	1,233732	2.062.170.000
2011-02-03	HU0000704382	1,233760	2.062.210.000
2011-02-02	HU0000704382	1,233767	2.062.230.000
2011-02-01	HU0000704382	1,234156	2.062.880.000
2011-01-31	HU0000704382	1,234197	2.062.950.000
2011-01-28	HU0000704382	1,234186	2.062.930.000
2011-01-27	HU0000704382	1,234180	2.062.920.000
2011-01-26	HU0000704382	1,234161	2.062.880.000
2011-01-25	HU0000704382	1,234149	2.062.860.000
2011-01-24	HU0000704382	1,234166	2.062.890.000
2011-01-21	HU0000704382	1,234185	2.062.920.000
2011-01-20	HU0000704382	1,234192	2.062.940.000
2011-01-19	HU0000704382	1,234170	2.062.900.000
2011-01-18	HU0000704382	1,234173	2.062.900.000
2011-01-17	HU0000704382	1,234155	2.062.880.000
2011-01-14	HU0000704382	1,234170	2.062.900.000
2011-01-13	HU0000704382	1,234176	2.062.910.000
2011-01-12	HU0000704382	1,234138	2.062.850.000
2011-01-11	HU0000704382	1,234158	2.062.880.000
2011-01-10	HU0000704382	1,234088	2.062.760.000
2011-01-07	HU0000704382	1,234105	2.062.790.000
2011-01-06	HU0000704382	1,234107	2.062.790.000
2011-01-05	HU0000704382	1,234080	2.062.750.000
2011-01-04	HU0000704382	1,234090	2.062.770.000
2011-01-03	HU0000704382	1,234128	2.062.830.000
2010-12-31	HU0000704382	1,234587	2.063.600.000
2010-12-30	HU0000704382	1,236679	2.067.090.000
2010-12-29	HU0000704382	1,236636	2.067.020.000
2010-12-28	HU0000704382	1,236643	2.067.030.000
2010-12-27	HU0000704382	1,236643	2.067.030.000
2010-12-22	HU0000704382	1,236778	2.067.260.000
2010-12-21	HU0000704382	1,236766	2.067.240.000
2010-12-20	HU0000704382	1,236794	2.067.290.000
2010-12-17	HU0000704382	1,236820	2.067.540.000
2010-12-16	HU0000704382	1,236801	2.067.510.000
2010-12-15	HU0000704382	1,236785	2.067.480.000
2010-12-14	HU0000704382	1,236851	2.067.590.000
2010-12-13	HU0000704382	1,236857	2.067.600.000
2010-12-10	HU0000704382	1,236877	2.067.630.000
2010-12-09	HU0000704382	1,236881	2.067.640.000
2010-12-08	HU0000704382	1,236875	2.067.630.000
2010-12-07	HU0000704382	1,236817	2.067.530.000
2010-12-06	HU0000704382	1,236821	2.067.540.000
2010-12-03	HU0000704382	1,236836	2.067.560.000
2010-12-02	HU0000704382	1,236864	2.067.610.000
2010-12-01	HU0000704382	1,237246	2.068.250.000
2010-11-30	HU0000704382	1,237255	2.068.270.000
2010-11-29	HU0000704382	1,237208	2.068.190.000
2010-11-26	HU0000704382	1,236979	2.068.430.000
2010-11-25	HU0000704382	1,236968	2.068.420.000
2010-11-24	HU0000704382	1,237057	2.068.570.000
2010-11-23	HU0000704382	1,237060	2.068.570.000
2010-11-22	HU0000704382	1,237077	2.068.600.000
2010-11-19	HU0000704382	1,237100	2.068.640.000
2010-11-18	HU0000704382	1,237100	2.068.640.000
2010-11-17	HU0000704382	1,237096	2.068.630.000
2010-11-16	HU0000704382	1,237097	2.068.630.000
2010-11-15	HU0000704382	1,237097	2.068.630.000
2010-11-12	HU0000704382	1,237057	2.068.570.000
2010-11-11	HU0000704382	1,237057	2.068.570.000
2010-11-10	HU0000704382	1,237040	2.068.540.000
2010-11-09	HU0000704382	1,236989	2.068.450.000
2010-11-08	HU0000704382	1,236987	2.068.450.000
2010-11-05	HU0000704382	1,236990	2.068.450.000
2010-11-04	HU0000704382	1,237044	2.068.540.000
2010-11-03	HU0000704382	1,237040	2.068.540.000
2010-11-02	HU0000704382	1,237135	2.068.700.000
2010-10-29	HU0000704382	1,237583	2.069.440.000
2010-10-28	HU0000704382	1,237592	2.069.460.000
2010-10-27	HU0000704382	1,237587	2.069.450.000
2010-10-26	HU0000704382	1,237586	2.069.450.000
2010-10-25	HU0000704382	1,237762	2.069.740.000
2010-10-22	HU0000704382	1,237767	2.069.750.000
2010-10-21	HU0000704382	1,237738	2.069.700.000
2010-10-20	HU0000704382	1,237748	2.069.720.000
2010-10-19	HU0000704382	1,237867	2.069.920.000
2010-10-18	HU0000704382	1,237869	2.069.920.000
2010-10-15	HU0000704382	1,237875	2.069.930.000
2010-10-14	HU0000704382	1,238101	2.070.310.000
2010-10-12	HU0000704382	1,238145	2.070.380.000
2010-10-11	HU0000704382	1,238223	2.070.510.000
2010-10-08	HU0000704382	1,238162	2.070.410.000
2010-10-07	HU0000704382	1,238151	2.070.390.000
2010-10-06	HU0000704382	1,238532	2.071.030.000
2010-10-05	HU0000704382	1,238483	2.070.950.000
2010-10-04	HU0000704382	1,238483	2.070.950.000
2010-10-01	HU0000704382	1,238414	2.070.830.000
2010-09-30	HU0000704382	1,238501	2.070.980.000
2010-09-29	HU0000704382	1,241689	2.076.310.000
2010-09-28	HU0000704382	1,241752	2.076.420.000
2010-09-23	HU0000704382	1,241713	2.076.350.000
2010-09-22	HU0000704382	1,241702	2.076.330.000
2010-09-21	HU0000704382	1,241713	2.076.350.000
2010-09-20	HU0000704382	1,241785	2.076.470.000
2010-09-17	HU0000704382	1,241782	2.076.470.000
2010-09-16	HU0000704382	1,241797	2.076.490.000
2010-09-15	HU0000704382	1,241789	2.076.480.000
2010-09-14	HU0000704382	1,241562	2.076.100.000
2010-09-13	HU0000704382	1,241570	2.076.110.000
2010-09-10	HU0000704382	1,241586	2.076.140.000
2010-09-09	HU0000704382	1,241586	2.076.140.000
2010-09-08	HU0000704382	1,241557	2.076.090.000
2010-09-07	HU0000704382	1,241550	2.076.080.000
2010-09-06	HU0000704382	1,241487	2.075.970.000
2010-09-03	HU0000704382	1,241506	2.076.000.000
2010-09-02	HU0000704382	1,241579	2.076.130.000
2010-09-01	HU0000704382	1,241515	2.076.020.000
2010-08-31	HU0000704382	1,241905	2.076.670.000
2010-08-30	HU0000704382	1,241917	2.076.690.000
2010-08-27	HU0000704382	1,241896	2.076.660.000
2010-08-26	HU0000704382	1,241909	2.076.680.000
2010-08-25	HU0000704382	1,241925	2.076.700.000
2010-08-24	HU0000704382	1,241943	2.076.730.000
2010-08-23	HU0000704382	1,241775	2.076.450.000
2010-08-19	HU0000704382	1,241938	2.076.730.000
2010-08-18	HU0000704382	1,241956	2.076.760.000
2010-08-17	HU0000704382	1,241929	2.076.710.000
2010-08-16	HU0000704382	1,242429	2.077.550.000
2010-08-13	HU0000704382	1,242438	2.077.560.000
2010-08-12	HU0000704382	1,242439	2.077.560.000
2010-08-11	HU0000704382	1,242431	2.077.550.000
2010-08-10	HU0000704382	1,242421	2.077.530.000
2010-08-09	HU0000704382	1,242435	2.077.560.000
2010-08-06	HU0000704382	1,242443	2.077.640.000
2010-08-05	HU0000704382	1,242383	2.077.550.000
2010-08-04	HU0000704382	1,242371	2.077.530.000
2010-08-03	HU0000704382	1,242372	2.077.530.000
2010-08-02	HU0000704382	1,242367	2.077.520.000
2010-07-30	HU0000704382	1,242784	2.078.220.000
2010-07-29	HU0000704382	1,242779	2.078.210.000
2010-07-28	HU0000704382	1,242773	2.078.200.000
2010-07-27	HU0000704382	1,242771	2.078.190.000
2010-07-26	HU0000704382	1,242773	2.078.190.000
2010-07-23	HU0000704382	1,242862	2.078.340.000
2010-07-22	HU0000704382	1,242864	2.078.340.000
2010-07-21	HU0000704382	1,242846	2.078.310.000
2010-07-20	HU0000704382	1,241770	2.076.510.000
2010-07-19	HU0000704382	1,241598	2.076.230.000
2010-07-16	HU0000704382	1,241744	2.076.470.000
2010-07-15	HU0000704382	1,241762	2.076.500.000
2010-07-14	HU0000704382	1,241786	2.076.540.000
2010-07-13	HU0000704382	1,241788	2.076.550.000
2010-07-12	HU0000704382	1,241731	2.076.450.000
2010-07-09	HU0000704382	1,241759	2.077.340.000
2010-07-08	HU0000704382	1,241749	2.077.330.000
2010-07-07	HU0000704382	1,241756	2.077.340.000
2010-07-06	HU0000704382	1,241739	2.077.310.000
2010-07-05	HU0000704382	1,241748	2.077.320.000
2010-07-02	HU0000704382	1,241759	2.077.340.000
2010-07-01	HU0000704382	1,242156	2.078.010.000
2010-06-30	HU0000704382	1,242200	2.078.080.000
2010-06-29	HU0000704382	1,265270	2.116.670.000
2010-06-28	HU0000704382	1,265271	2.116.670.000
2010-06-25	HU0000704382	1,265284	2.116.700.000
2010-06-24	HU0000704382	1,265311	2.116.740.000
2010-06-23	HU0000704382	1,265299	1.807.120.000
2010-06-22	HU0000704382	1,265285	1.807.100.000
2010-06-21	HU0000704382	1,265272	1.807.080.000
2010-06-18	HU0000704382	1,265245	1.807.040.000
2010-06-17	HU0000704382	1,265231	1.807.380.000
2010-06-16	HU0000704382	1,265208	1.807.350.000
2010-06-15	HU0000704382	1,265210	1.807.350.000
2010-06-14	HU0000704382	1,265196	1.807.330.000
2010-06-11	HU0000704382	1,265161	1.807.280.000
2010-06-10	HU0000704382	1,265147	1.807.260.000
2010-06-09	HU0000704382	1,265123	1.807.220.000
2010-06-08	HU0000704382	1,265109	1.807.200.000
2010-06-07	HU0000704382	1,265114	1.807.210.000
2010-06-04	HU0000704382	1,265083	1.807.980.000
2010-06-03	HU0000704382	1,265088	1.807.980.000
2010-06-02	HU0000704382	1,264962	1.807.800.000
2010-06-01	HU0000704382	1,264831	1.807.620.000
2010-05-31	HU0000704382	1,265295	1.808.280.000
2010-05-28	HU0000704382	1,265246	1.808.210.000
2010-05-27	HU0000704382	1,265238	1.808.680.000
2010-05-26	HU0000704382	1,265220	1.808.650.000
2010-05-25	HU0000704382	1,265207	1.808.630.000
2010-05-21	HU0000704382	1,265203	1.808.630.000
2010-05-20	HU0000704382	1,265215	1.808.650.000
2010-05-19	HU0000704382	1,265184	1.808.600.000
2010-05-18	HU0000704382	1,265161	1.808.570.000
2010-05-17	HU0000704382	1,265148	1.808.550.000
2010-05-14	HU0000704382	1,265199	1.812.050.000
2010-05-13	HU0000704382	1,265212	1.812.060.000
2010-05-12	HU0000704382	1,265203	1.812.050.000
2010-05-11	HU0000704382	1,265194	1.812.040.000
2010-05-10	HU0000704382	1,265150	1.811.980.000
2010-05-07	HU0000704382	1,265079	1.811.870.000
2010-05-06	HU0000704382	1,265069	1.811.860.000
2010-05-05	HU0000704382	1,265580	1.812.590.000
2010-05-04	HU0000704382	1,265603	1.812.620.000
2010-05-03	HU0000704382	1,265646	1.812.690.000
2010-04-30	HU0000704382	1,265635	1.812.900.000
2010-04-29	HU0000704382	1,265591	1.812.830.000
2010-04-28	HU0000704382	1,265558	1.812.790.000
2010-04-27	HU0000704382	1,265568	1.812.800.000
2010-04-26	HU0000704382	1,265564	1.812.800.000
2010-04-23	HU0000704382	1,265575	1.812.810.000
2010-04-22	HU0000704382	1,265564	1.812.800.000
2010-04-21	HU0000704382	1,265545	1.812.770.000
2010-04-20	HU0000704382	1,265534	1.812.750.000
2010-04-19	HU0000704382	1,265527	1.812.740.000
2010-04-16	HU0000704382	1,265503	1.812.710.000
2010-04-15	HU0000704382	1,265574	1.812.810.000
2010-04-14	HU0000704382	1,265460	1.812.650.000
2010-04-13	HU0000704382	1,265490	1.812.690.000
2010-04-12	HU0000704382	1,265442	1.812.620.000
2010-04-09	HU0000704382	1,265443	1.812.770.000
2010-04-08	HU0000704382	1,265437	1.812.760.000
2010-04-07	HU0000704382	1,265380	1.812.680.000
2010-04-06	HU0000704382	1,265374	1.812.670.000
2010-04-02	HU0000704382	1,265356	1.812.640.000
2010-04-01	HU0000704382	1,265825	1.813.590.000
2010-03-31	HU0000704382	1,265786	1.813.530.000
2010-03-30	HU0000704382	1,292069	1.851.190.000
2010-03-29	HU0000704382	1,292069	1.851.190.000
2010-03-26	HU0000704382	1,292081	1.851.210.000
2010-03-25	HU0000704382	1,292081	1.851.210.000
2010-03-24	HU0000704382	1,292077	1.851.200.000
2010-03-23	HU0000704382	1,292051	1.851.160.000
2010-03-22	HU0000704382	1,292057	1.851.170.000
2010-03-19	HU0000704382	1,292109	1.851.250.000
2010-03-18	HU0000704382	1,292203	1.851.380.000
2010-03-17	HU0000704382	1,292178	1.851.350.000
2010-03-16	HU0000704382	1,292161	1.851.320.000
2010-03-12	HU0000704382	1,292604	1.851.960.000
2010-03-11	HU0000704382	1,292533	1.851.850.000
2010-03-10	HU0000704382	1,292466	1.851.760.000
2010-03-09	HU0000704382	1,292472	1.851.770.000
2010-03-08	HU0000704382	1,292495	1.851.800.000
2010-03-04	HU0000704382	1,292391	1.851.650.000
2010-03-03	HU0000704382	1,292470	1.851.760.000
2010-03-02	HU0000704382	1,292938	1.852.440.000
2010-03-01	HU0000704382	1,292952	1.852.910.000
2010-02-26	HU0000704382	1,292976	1.852.490.000
2010-02-25	HU0000704382	1,292925	1.852.420.000
2010-02-24	HU0000704382	1,293247	1.852.880.000
2010-02-23	HU0000704382	1,293228	1.852.850.000
2010-02-22	HU0000704382	1,293266	1.852.900.000
2010-02-19	HU0000704382	1,293250	1.852.880.000
2010-02-18	HU0000704382	1,293246	1.852.990.000
2010-02-17	HU0000704382	1,293224	1.852.960.000
2010-02-16	HU0000704382	1,293227	1.852.970.000
2010-02-15	HU0000704382	1,293306	1.853.080.000
2010-02-12	HU0000704382	1,293252	1.853.000.000
2010-02-11	HU0000704382	1,293253	1.853.000.000
2010-02-10	HU0000704382	1,293228	1.852.970.000
2010-02-09	HU0000704382	1,293223	1.852.960.000
2010-02-08	HU0000704382	1,293259	1.853.010.000
2010-02-05	HU0000704382	1,293251	1.853.060.000
2010-02-04	HU0000704382	1,293262	1.853.070.000
2010-02-03	HU0000704382	1,293252	1.853.060.000
2010-02-02	HU0000704382	1,293235	1.853.030.000
2010-02-01	HU0000704382	1,293225	1.853.020.000
2010-01-29	HU0000704382	1,293708	1.853.710.000
2010-01-28	HU0000704382	1,293677	1.853.670.000
2010-01-27	HU0000704382	1,293669	1.853.660.000
2010-01-26	HU0000704382	1,293671	1.853.660.000
2010-01-25	HU0000704382	1,293673	1.853.660.000
2010-01-22	HU0000704382	1,293701	1.853.700.000
2010-01-21	HU0000704382	1,293703	1.853.710.000
2010-01-20	HU0000704382	1,293702	1.853.700.000
2010-01-19	HU0000704382	1,293821	1.853.880.000
2010-01-18	HU0000704382	1,293812	1.853.860.000
2010-01-15	HU0000704382	1,293837	1.853.900.000
2010-01-14	HU0000704382	1,293518	1.853.440.000
2010-01-13	HU0000704382	1,293570	1.853.520.000
2010-01-12	HU0000704382	1,293546	1.853.480.000
2010-01-11	HU0000704382	1,293546	1.853.480.000
2010-01-08	HU0000704382	1,293520	1.853.440.000
2010-01-07	HU0000704382	1,293464	1.853.360.000
2010-01-06	HU0000704382	1,293495	1.853.410.000
2010-01-05	HU0000704382	1,293625	1.853.590.000
2010-01-04	HU0000704382	1,293627	1.853.600.000
2009-12-31	HU0000704382	1,293935	1.854.040.000
2009-12-30	HU0000704382	1,346187	1.928.910.000
2009-12-29	HU0000704382	1,346061	1.928.730.000
2009-12-28	HU0000704382	1,346034	1.928.690.000
2009-12-23	HU0000704382	1,345994	1.929.370.000
2009-12-22	HU0000704382	1,345979	1.929.350.000
2009-12-21	HU0000704382	1,346022	1.929.410.000
2009-12-18	HU0000704382	1,346018	1.929.410.000
2009-12-17	HU0000704382	1,346008	1.929.390.000
2009-12-16	HU0000704382	1,345998	1.929.380.000
2009-12-15	HU0000704382	1,345988	1.929.360.000
2009-12-14	HU0000704382	1,345908	1.929.250.000
2009-12-11	HU0000704382	1,345877	1.929.210.000
2009-12-10	HU0000704382	1,345867	1.929.190.000
2009-12-09	HU0000704382	1,345857	1.929.180.000
2009-12-08	HU0000704382	1,345834	1.929.140.000
2009-12-07	HU0000704382	1,345810	1.929.110.000
2009-12-04	HU0000704382	1,345779	1.929.060.000
2009-12-03	HU0000704382	1,346127	1.929.560.000
2009-12-01	HU0000704382	1,346112	1.929.540.000
2009-11-30	HU0000704382	1,346128	1.929.560.000
2009-11-27	HU0000704382	1,346025	1.931.380.000
2009-11-26	HU0000704382	1,346016	1.931.370.000
2009-11-25	HU0000704382	1,346007	1.931.360.000
2009-11-24	HU0000704382	1,345998	1.931.340.000
2009-11-23	HU0000704382	1,345986	1.931.330.000
2009-11-20	HU0000704382	1,345950	1.931.270.000
2009-11-19	HU0000704382	1,345940	1.931.260.000
2009-11-18	HU0000704382	1,345928	1.931.240.000
2009-11-17	HU0000704382	1,343783	1.928.160.000
2009-11-16	HU0000704382	1,343848	1.928.260.000
2009-11-13	HU0000704382	1,343792	1.928.180.000
2009-11-12	HU0000704382	1,343780	1.928.160.000
2009-11-11	HU0000704382	1,343768	1.928.140.000
2009-11-10	HU0000704382	1,343754	1.928.120.000
2009-11-09	HU0000704382	1,343577	1.927.870.000
2009-11-06	HU0000704382	1,343528	1.927.800.000
2009-11-05	HU0000704382	1,343467	1.927.710.000
2009-11-04	HU0000704382	1,343474	1.927.720.000
2009-11-03	HU0000704382	1,343428	1.927.660.000
2009-11-02	HU0000704382	1,343395	1.927.610.000
2009-10-30	HU0000704382	1,343685	1.929.060.000
2009-10-29	HU0000704382	1,343687	1.929.060.000
2009-10-28	HU0000704382	1,343664	1.929.030.000
2009-10-27	HU0000704382	1,343674	1.929.040.000
2009-10-26	HU0000704382	1,343665	1.929.030.000
2009-10-22	HU0000704382	1,343634	1.933.440.000
2009-10-21	HU0000704382	1,343626	1.933.430.000
2009-10-20	HU0000704382	1,343694	1.933.520.000
2009-10-19	HU0000704382	1,343613	1.933.410.000
2009-10-16	HU0000704382	1,343558	1.934.540.000
2009-10-15	HU0000704382	1,343546	1.934.520.000
2009-10-14	HU0000704382	1,343494	1.934.450.000
2009-10-13	HU0000704382	1,343482	1.934.430.000
2009-10-12	HU0000704382	1,343471	1.934.410.000
2009-10-09	HU0000704382	1,343435	1.934.960.000
2009-10-08	HU0000704382	1,343423	1.934.950.000
2009-10-07	HU0000704382	1,343412	1.935.000.000
2009-10-06	HU0000704382	1,343400	1.934.980.000
2009-10-05	HU0000704382	1,343388	1.934.960.000
2009-10-02	HU0000704382	1,343712	1.935.430.000
2009-10-01	HU0000704382	1,343692	1.935.400.000
2009-09-30	HU0000704382	1,343636	1.935.320.000
2009-09-29	HU0000704382	1,363356	1.963.730.000
2009-09-28	HU0000704382	1,363347	1.963.710.000
2009-09-25	HU0000704382	1,363297	1.963.640.000
2009-09-24	HU0000704382	1,363309	1.963.660.000
2009-09-23	HU0000704382	1,363300	1.963.640.000
2009-09-22	HU0000704382	1,363257	1.963.580.000
2009-09-21	HU0000704382	1,363237	1.963.550.000
2009-09-18	HU0000704382	1,363194	1.963.490.000
2009-09-17	HU0000704382	1,363260	1.963.590.000
2009-09-16	HU0000704382	1,363233	1.963.550.000
2009-09-15	HU0000704382	1,363221	1.963.530.000
2009-09-14	HU0000704382	1,363249	1.963.570.000
2009-09-11	HU0000704382	1,363019	1.963.240.000
2009-09-10	HU0000704382	1,362931	1.963.110.000
2009-09-09	HU0000704382	1,362860	1.963.010.000
2009-09-08	HU0000704382	1,362787	1.962.900.000
2009-09-07	HU0000704382	1,362714	1.962.800.000
2009-09-04	HU0000704382	1,362469	1.962.450.000
2009-09-03	HU0000704382	1,362394	1.962.340.000
2009-09-02	HU0000704382	1,362277	1.962.170.000
2009-09-01	HU0000704382	1,362440	1.962.410.000
2009-08-31	HU0000704382	1,362708	1.962.790.000
2009-08-28	HU0000704382	1,362505	1.962.500.000
2009-08-27	HU0000704382	1,362434	1.962.400.000
2009-08-26	HU0000704382	1,362362	1.962.290.000
2009-08-25	HU0000704382	1,362185	1.962.040.000
2009-08-24	HU0000704382	1,362152	1.961.990.000
2009-08-19	HU0000704382	1,361814	1.963.070.000
2009-08-18	HU0000704382	1,361753	1.962.980.000
2009-08-17	HU0000704382	1,361679	1.962.880.000
2009-08-14	HU0000704382	1,361459	1.964.310.000
2009-08-13	HU0000704382	1,361368	1.964.210.000
2009-08-12	HU0000704382	1,361278	1.964.080.000
2009-08-11	HU0000704382	1,361205	1.963.970.000
2009-08-10	HU0000704382	1,361131	1.963.870.000
2009-08-07	HU0000704382	1,360872	1.963.490.000
2009-08-06	HU0000704382	1,360781	1.963.360.000
2009-08-05	HU0000704382	1,360708	1.963.260.000
2009-08-04	HU0000704382	1,360937	1.963.590.000
2009-08-03	HU0000704382	1,360882	1.963.510.000
2009-07-31	HU0000704382	1,361007	1.963.690.000
2009-07-30	HU0000704382	1,361021	1.963.710.000
2009-07-29	HU0000704382	1,360951	1.963.610.000
2009-07-28	HU0000704382	1,360820	1.963.420.000
2009-07-27	HU0000704382	1,360726	1.963.280.000
2009-07-24	HU0000704382	1,360492	1.962.950.000
2009-07-23	HU0000704382	1,360414	1.962.830.000
2009-07-22	HU0000704382	1,360355	1.962.750.000
2009-07-21	HU0000704382	1,360248	1.962.590.000
2009-07-20	HU0000704382	1,360171	1.962.480.000
2009-07-17	HU0000704382	1,359941	1.962.150.000
2009-07-16	HU0000704382	1,359815	1.961.970.000
2009-07-15	HU0000704382	1,359736	1.962.140.000
2009-07-14	HU0000704382	1,359736	1.962.140.000
2009-07-13	HU0000704382	1,357178	1.958.450.000
2009-07-10	HU0000704382	1,356944	1.958.110.000
2009-07-09	HU0000704382	1,356870	1.958.000.000
2009-07-08	HU0000704382	1,356792	1.957.890.000
2009-07-07	HU0000704382	1,356715	1.957.780.000
2009-07-06	HU0000704382	1,356637	1.957.670.000
2009-07-03	HU0000704382	1,356403	1.957.830.000
2009-07-02	HU0000704382	1,356104	1.957.400.000
2009-07-01	HU0000704382	1,356038	1.957.310.000
2009-06-30	HU0000704382	1,356262	1.957.630.000
2009-06-29	HU0000704382	1,371558	1.979.710.000
2009-06-26	HU0000704382	1,371379	1.979.450.000
2009-06-25	HU0000704382	1,371297	1.979.330.000
2009-06-24	HU0000704382	1,371207	1.979.200.000
2009-06-23	HU0000704382	1,371073	1.979.010.000
2009-06-22	HU0000704382	1,370955	1.978.840.000
2009-06-19	HU0000704382	1,370686	1.978.450.000
2009-06-18	HU0000704382	1,370816	1.979.710.000
2009-06-17	HU0000704382	1,370719	1.979.560.000
2009-06-16	HU0000704382	1,370621	1.979.420.000
2009-06-15	HU0000704382	1,370478	1.979.220.000
2009-06-12	HU0000704382	1,370186	1.980.060.000
2009-06-11	HU0000704382	1,370044	1.979.930.000
2009-06-10	HU0000704382	1,370362	1.980.390.000
2009-06-09	HU0000704382	1,370267	1.980.250.000
2009-06-08	HU0000704382	1,370171	1.980.110.000
2009-06-05	HU0000704382	1,369893	1.979.980.000
2009-06-04	HU0000704382	1,369779	1.979.810.000
2009-06-03	HU0000704382	1,369686	1.979.680.000
2009-06-02	HU0000704382	1,369807	1.979.850.000
2009-05-29	HU0000704382	1,369402	1.979.270.000
2009-05-28	HU0000704382	1,369310	1.979.130.000
2009-05-27	HU0000704382	1,369210	1.979.210.000
2009-05-26	HU0000704382	1,369110	1.979.060.000
2009-05-25	HU0000704382	1,369071	1.979.010.000
2009-05-22	HU0000704382	1,368800	1.978.620.000
2009-05-21	HU0000704382	1,368611	1.978.340.000
2009-05-20	HU0000704382	1,368512	1.978.200.000
2009-05-19	HU0000704382	1,368412	1.978.050.000
2009-05-18	HU0000704382	1,368555	1.978.260.000
2009-05-15	HU0000704382	1,368254	1.977.830.000
2009-05-14	HU0000704382	1,368126	1.977.640.000
2009-05-13	HU0000704382	1,368061	1.977.550.000
2009-05-12	HU0000704382	1,365882	1.974.400.000
2009-05-11	HU0000704382	1,365782	1.974.250.000
2009-05-08	HU0000704382	1,365506	1.973.860.000
2009-05-07	HU0000704382	1,365372	1.973.660.000
2009-05-06	HU0000704382	1,365276	1.973.520.000
2009-05-05	HU0000704382	1,365216	1.973.440.000
2009-05-04	HU0000704382	1,365116	1.973.290.000
2009-04-30	HU0000704382	1,363422	1.971.360.000
2009-04-29	HU0000704382	1,363317	1.971.510.000
2009-04-28	HU0000704382	1,363041	1.971.110.000
2009-04-27	HU0000704382	1,362937	1.970.960.000
2009-04-24	HU0000704382	1,362626	1.970.510.000
2009-04-23	HU0000704382	1,362478	1.970.420.000
2009-04-22	HU0000704382	1,362375	1.970.270.000
2009-04-21	HU0000704382	1,362229	1.970.060.000
2009-04-20	HU0000704382	1,362131	1.969.920.000
2009-04-17	HU0000704382	1,361803	1.975.230.000
2009-04-15	HU0000704382	1,361577	1.974.900.000
2009-04-14	HU0000704382	1,361474	1.974.750.000
2009-04-10	HU0000704382	1,361314	1.974.630.000
2009-04-09	HU0000704382	1,361210	1.974.480.000
2009-04-08	HU0000704382	1,361107	1.974.330.000
2009-04-07	HU0000704382	1,361005	1.974.180.000
2009-04-06	HU0000704382	1,360902	1.974.030.000
2009-04-03	HU0000704382	1,360597	1.974.380.000
2009-04-02	HU0000704382	1,360495	1.974.240.000
2009-04-01	HU0000704382	1,360339	1.974.340.000
2009-03-31	HU0000704382	1,360238	1.974.190.000
2009-03-30	HU0000704382	1,449506	2.103.750.000
2009-03-27	HU0000704382	1,449185	2.103.280.000
2009-03-26	HU0000704382	1,449075	2.103.120.000
2009-03-25	HU0000704382	1,448985	2.102.990.000
2009-03-24	HU0000704382	1,448895	2.102.860.000
2009-03-23	HU0000704382	1,448846	2.102.790.000
2009-03-20	HU0000704382	1,448576	2.102.650.000
2009-03-19	HU0000704382	1,448486	2.102.520.000
2009-03-18	HU0000704382	1,448396	2.102.380.000
2009-03-17	HU0000704382	1,448305	2.102.250.000
2009-03-16	HU0000704382	1,448217	2.102.130.000
2009-03-13	HU0000704382	1,448000	2.102.480.000
2009-03-12	HU0000704382	1,447910	2.102.510.000
2009-03-11	HU0000704382	1,447819	2.102.380.000
2009-03-10	HU0000704382	1,447729	2.102.250.000
2009-03-09	HU0000704382	1,447608	2.102.070.000
2009-03-06	HU0000704382	1,447597	2.102.060.000
2009-03-05	HU0000704382	1,447507	2.101.930.000
2009-03-04	HU0000704382	1,447416	2.101.800.000
2009-03-03	HU0000704382	1,447326	2.101.660.000
2009-03-02	HU0000704382	1,447251	2.101.560.000
2009-02-27	HU0000704382	1,446925	2.101.080.000
2009-02-26	HU0000704382	1,446811	2.100.920.000
2009-02-25	HU0000704382	1,446677	2.100.720.000
2009-02-24	HU0000704382	1,446576	2.100.580.000
2009-02-23	HU0000704382	1,446489	2.100.450.000
2009-02-20	HU0000704382	1,446189	2.100.400.000
2009-02-19	HU0000704382	1,446089	2.100.260.000
2009-02-18	HU0000704382	1,445988	2.100.110.000
2009-02-17	HU0000704382	1,445892	2.099.970.000
2009-02-16	HU0000704382	1,445768	2.099.790.000
2009-02-13	HU0000704382	1,445430	2.099.380.000
2009-02-12	HU0000704382	1,445330	2.099.240.000
2009-02-11	HU0000704382	1,445238	2.099.100.000
2009-02-10	HU0000704382	1,445137	2.098.960.000
2009-02-09	HU0000704382	1,445072	2.098.860.000
2009-02-06	HU0000704382	1,444770	2.099.480.000
2009-02-05	HU0000704382	1,444669	2.099.330.000
2009-02-04	HU0000704382	1,444836	2.099.570.000
2009-02-03	HU0000704382	1,444734	2.099.430.000
2009-02-02	HU0000704382	1,444633	2.099.280.000
2009-01-30	HU0000704382	1,444343	2.098.860.000
2009-01-29	HU0000704382	1,444292	2.098.780.000
2009-01-28	HU0000704382	1,444209	2.098.660.000
2009-01-27	HU0000704382	1,443213	2.097.220.000
2009-01-26	HU0000704382	1,443147	2.097.120.000
2009-01-23	HU0000704382	1,442914	2.096.780.000
2009-01-22	HU0000704382	1,442838	2.096.670.000
2009-01-21	HU0000704382	1,442755	2.096.550.000
2009-01-20	HU0000704382	1,442672	2.096.430.000
2009-01-19	HU0000704382	1,442590	2.096.310.000
2009-01-16	HU0000704382	1,442335	2.095.940.000
2009-01-15	HU0000704382	1,442250	2.095.820.000
2009-01-14	HU0000704382	1,442166	2.095.690.000
2009-01-13	HU0000704382	1,442304	2.095.900.000
2009-01-12	HU0000704382	1,442220	2.095.770.000
2009-01-09	HU0000704382	1,441967	2.097.700.000
2009-01-08	HU0000704382	1,441740	2.097.370.000
2009-01-07	HU0000704382	1,441655	2.097.240.000
2009-01-06	HU0000704382	1,441570	2.097.120.000
2009-01-05	HU0000704382	1,441362	2.096.820.000
2008-12-31	HU0000704382	1,440936	2.096.700.000
2008-12-30	HU0000704382	1,440873	2.096.610.000
2008-12-29	HU0000704382	1,440785	2.096.480.000
2008-12-23	HU0000704382	1,440195	2.095.620.000
2008-12-22	HU0000704382	1,440109	2.095.500.000
2008-12-18	HU0000704382	1,439690	2.094.890.000
2008-12-17	HU0000704382	1,439603	2.094.760.000
2008-12-16	HU0000704382	1,439479	2.094.580.000
2008-12-15	HU0000704382	1,439396	2.094.460.000
2008-12-12	HU0000704382	1,439136	2.094.080.000
2008-12-11	HU0000704382	1,439049	2.093.950.000
2008-12-10	HU0000704382	1,438966	2.093.840.000
2008-12-09	HU0000704382	1,438880	2.093.710.000
2008-12-08	HU0000704382	1,439016	2.093.910.000
2008-12-05	HU0000704382	1,438749	2.093.520.000
2008-12-04	HU0000704382	1,438656	2.093.380.000
2008-12-03	HU0000704382	1,438500	2.093.160.000
2008-12-02	HU0000704382	1,438421	2.093.040.000
2008-12-01	HU0000704382	1,438329	2.092.910.000
2008-11-28	HU0000704382	1,438068	2.092.530.000
2008-11-27	HU0000704382	1,437983	2.092.400.000
2008-11-26	HU0000704382	1,437888	2.092.270.000
2008-11-25	HU0000704382	1,437794	2.092.130.000
2008-11-24	HU0000704382	1,437701	2.091.990.000
2008-11-21	HU0000704382	1,437417	2.091.580.000
2008-11-20	HU0000704382	1,437323	2.091.440.000
2008-11-19	HU0000704382	1,437227	2.091.300.000
2008-11-18	HU0000704382	1,437141	2.091.180.000
2008-11-17	HU0000704382	1,437045	2.091.040.000
2008-11-14	HU0000704382	1,436758	2.090.620.000
2008-11-13	HU0000704382	1,436662	2.090.480.000
2008-11-12	HU0000704382	1,436567	2.090.340.000
2008-11-11	HU0000704382	1,436405	2.090.110.000
2008-11-10	HU0000704382	1,436309	2.089.970.000
2008-11-07	HU0000704382	1,436178	2.089.780.000
2008-11-06	HU0000704382	1,436083	2.089.640.000
2008-11-05	HU0000704382	1,435987	2.089.510.000
2008-11-04	HU0000704382	1,435892	2.089.380.000
2008-11-03	HU0000704382	1,435795	2.083.780.000
2008-10-31	HU0000704382	1,435523	2.083.610.000
2008-10-30	HU0000704382	1,435522	2.089.120.000
2008-10-29	HU0000704382	1,435439	2.089.000.000
2008-10-28	HU0000704382	1,435369	2.088.890.000
2008-10-27	HU0000704382	1,435123	2.088.520.000
2008-10-22	HU0000704382	1,434551	2.087.630.000
2008-10-21	HU0000704382	1,434505	2.087.560.000
2008-10-20	HU0000704382	1,434485	2.087.530.000
2008-10-17	HU0000704382	1,435619	2.089.180.000
2008-10-16	HU0000704382	1,434820	2.088.020.000
2008-10-15	HU0000704382	1,436553	2.090.540.000
2008-10-14	HU0000704382	1,436917	2.091.070.000
2008-10-13	HU0000704382	1,436932	2.091.090.000
2008-10-10	HU0000704382	1,436757	2.090.840.000
2008-10-09	HU0000704382	1,436591	2.090.590.000
2008-10-08	HU0000704382	1,437055	2.091.270.000
2008-10-07	HU0000704382	1,437468	2.091.870.000
2008-10-06	HU0000704382	1,437305	2.091.990.000
2008-10-03	HU0000704382	1,437359	2.092.070.000
2008-10-02	HU0000704382	1,437263	2.091.930.000
2008-10-01	HU0000704382	1,437441	2.092.190.000
2008-09-30	HU0000704382	1,437269	2.091.940.000
2008-09-29	HU0000704382	1,437376	2.092.090.000
2008-09-26	HU0000704382	1,437355	2.092.060.000
2008-09-25	HU0000704382	1,437201	2.091.840.000
2008-09-24	HU0000704382	1,437203	2.091.840.000
2008-09-23	HU0000704382	1,437107	2.092.380.000
2008-09-22	HU0000704382	1,437047	2.092.290.000
2008-09-19	HU0000704382	1,436878	2.092.040.000
2008-09-18	HU0000704382	1,436737	2.091.840.000
2008-09-17	HU0000704382	1,436667	2.091.740.000
2008-09-16	HU0000704382	1,436326	2.091.240.000
2008-09-15	HU0000704382	1,436268	2.091.660.000
2008-09-12	HU0000704382	1,436443	2.091.910.000
2008-09-11	HU0000704382	1,436384	2.091.830.000
2008-09-10	HU0000704382	1,436241	2.091.620.000
2008-09-09	HU0000704382	1,436295	2.091.840.000
2008-09-08	HU0000704382	1,436042	2.091.470.000
2008-09-05	HU0000704382	1,435906	2.091.280.000
2008-09-04	HU0000704382	1,435846	2.091.190.000
2008-09-03	HU0000704382	1,435887	2.091.530.000
2008-09-02	HU0000704382	1,435866	2.091.500.000
2008-09-01	HU0000704382	1,435964	2.091.650.000
2008-08-29	HU0000704382	1,435899	2.091.940.000
2008-08-27	HU0000704382	1,435719	2.091.920.000
2008-08-26	HU0000704382	1,435536	2.091.650.000
2008-08-25	HU0000704382	1,435377	2.091.420.000
2008-08-22	HU0000704382	1,435276	2.091.280.000
2008-08-21	HU0000704382	1,435310	2.091.320.000
2008-08-19	HU0000704382	1,435142	2.091.080.000
2008-08-18	HU0000704382	1,435215	2.091.190.000
2008-08-15	HU0000704382	1,435063	2.090.960.000
2008-08-14	HU0000704382	1,434996	2.090.870.000
2008-08-13	HU0000704382	1,434867	2.090.680.000
2008-08-12	HU0000704382	1,434695	2.091.110.000
2008-08-08	HU0000704382	1,434473	2.091.220.000
2008-08-07	HU0000704382	1,434575	2.091.370.000
2008-08-06	HU0000704382	1,434456	2.091.190.000
2008-08-05	HU0000704382	1,434183	2.090.790.000
2008-08-04	HU0000704382	1,434042	2.090.590.000
2008-08-01	HU0000704382	1,433994	2.090.760.000
2008-07-31	HU0000704382	1,433902	2.090.630.000
2008-07-30	HU0000704382	1,433795	2.090.600.000
2008-07-29	HU0000704382	1,433785	2.090.590.000
2008-07-28	HU0000704382	1,433717	2.090.490.000
2008-07-25	HU0000704382	1,433086	2.089.570.000
2008-07-24	HU0000704382	1,433017	2.089.470.000
2008-07-23	HU0000704382	1,432887	2.089.280.000
2008-07-22	HU0000704382	1,432817	2.089.250.000
2008-07-21	HU0000704382	1,432744	2.089.140.000
2008-07-18	HU0000704382	1,431721	2.087.650.000
2008-07-17	HU0000704382	1,431399	2.088.250.000
2008-07-16	HU0000704382	1,431264	2.088.060.000
2008-07-15	HU0000704382	1,431192	2.087.950.000
2008-07-14	HU0000704382	1,431121	2.087.850.000
2008-07-11	HU0000704382	1,431010	2.087.690.000
2008-07-10	HU0000704382	1,430939	2.087.580.000
2008-07-09	HU0000704382	1,430894	2.087.520.000
2008-07-08	HU0000704382	1,430821	2.087.410.000
2008-07-07	HU0000704382	1,430750	2.087.310.000
2008-07-04	HU0000704382	1,430535	2.086.990.000
2008-07-03	HU0000704382	1,430464	2.086.890.000
2008-07-02	HU0000704382	1,430392	2.087.270.000
2008-07-01	HU0000704382	1,430321	2.087.270.000
2008-06-30	HU0000704382	1,430270	2.087.200.000
2008-06-27	HU0000704382	1,430039	2.086.870.000
2008-06-26	HU0000704382	1,429965	2.086.760.000
2008-06-25	HU0000704382	1,429890	2.086.680.000
2008-06-24	HU0000704382	1,429815	2.086.570.000
2008-06-23	HU0000704382	1,429741	2.086.460.000
2008-06-20	HU0000704382	1,429473	2.086.070.000
2008-06-19	HU0000704382	1,429400	2.086.120.000
2008-06-18	HU0000704382	1,429319	2.086.000.000
2008-06-17	HU0000704382	1,429245	2.085.900.000
2008-06-16	HU0000704382	1,429171	2.085.790.000
2008-06-13	HU0000704382	1,428855	2.085.330.000
2008-06-12	HU0000704382	1,428781	2.085.220.000
2008-06-11	HU0000704382	1,428708	2.085.110.000
2008-06-10	HU0000704382	1,428645	2.085.020.000
2008-06-09	HU0000704382	1,428578	2.085.590.000
2008-06-06	HU0000704382	1,428361	2.085.960.000
2008-06-05	HU0000704382	1,428287	2.085.850.000
2008-06-04	HU0000704382	1,428214	2.085.740.000
2008-06-03	HU0000704382	1,428140	2.085.730.000
2008-06-02	HU0000704382	1,428210	2.085.830.000
2008-05-30	HU0000704382	1,427949	2.085.450.000
2008-05-29	HU0000704382	1,427822	2.085.260.000
2008-05-28	HU0000704382	1,427769	2.085.190.000
2008-05-27	HU0000704382	1,427697	2.085.080.000
2008-05-26	HU0000704382	1,427625	2.086.020.000
2008-05-23	HU0000704382	1,427409	2.086.170.000
2008-05-22	HU0000704382	1,427186	2.085.850.000
2008-05-21	HU0000704382	1,427070	2.085.680.000
2008-05-20	HU0000704382	1,426999	2.085.580.000
2008-05-19	HU0000704382	1,426929	2.086.090.000
2008-05-16	HU0000704382	1,426712	2.085.770.000
2008-05-15	HU0000704382	1,426640	2.085.660.000
2008-05-14	HU0000704382	1,426603	2.085.610.000
2008-05-13	HU0000704382	1,426531	2.085.500.000
2008-05-09	HU0000704382	1,426244	2.085.090.000
2008-05-08	HU0000704382	1,426329	2.085.210.000
2008-05-07	HU0000704382	1,426257	2.085.150.000
2008-05-06	HU0000704382	1,426188	2.085.050.000
2008-05-05	HU0000704382	1,426116	2.087.350.000
2008-04-30	HU0000704382	1,425754	2.087.190.000
2008-04-29	HU0000704382	1,425686	2.087.720.000
2008-04-28	HU0000704382	1,426976	2.089.610.000
2008-04-25	HU0000704382	1,426801	2.089.470.000
2008-04-24	HU0000704382	1,426791	2.089.460.000
2008-04-23	HU0000704382	1,426508	2.089.040.000
2008-04-22	HU0000704382	1,426390	2.089.180.000
2008-04-21	HU0000704382	1,426270	2.089.010.000
2008-04-18	HU0000704382	1,426166	2.088.860.000
2008-04-17	HU0000704382	1,426103	2.088.760.000
2008-04-16	HU0000704382	1,425916	2.088.490.000
2008-04-15	HU0000704382	1,425793	2.088.280.000
2008-04-14	HU0000704382	1,425729	2.088.190.000
2008-04-11	HU0000704382	1,425580	2.088.130.000
2008-04-10	HU0000704382	1,425392	2.087.890.000
2008-04-09	HU0000704382	1,425218	2.087.640.000
2008-04-08	HU0000704382	1,424974	2.087.280.000
2008-04-07	HU0000704382	1,424864	2.087.120.000
2008-04-04	HU0000704382	1,424729	2.086.920.000
2008-04-03	HU0000704382	1,424840	2.087.080.000
2008-04-02	HU0000704382	1,424619	2.086.760.000
2008-04-01	HU0000704382	1,424292	2.086.280.000
2008-03-31	HU0000704382	1,424281	2.086.450.000
2008-03-28	HU0000704382	1,424273	2.086.430.000
2008-03-26	HU0000704382	1,424040	2.087.160.000
2008-03-25	HU0000704382	1,423963	2.087.050.000
2008-03-21	HU0000704382	1,423816	2.086.830.000
2008-03-20	HU0000704382	1,423743	2.086.730.000
2008-03-19	HU0000704382	1,423564	2.086.640.000
2008-03-18	HU0000704382	1,423504	2.086.550.000
2008-03-17	HU0000704382	1,423431	2.086.440.000
2008-03-14	HU0000704382	1,423405	2.086.400.000
2008-03-13	HU0000704382	1,423178	2.086.070.000
2008-03-12	HU0000704382	1,423089	2.085.940.000
2008-03-11	HU0000704382	1,423130	2.086.750.000
2008-03-10	HU0000704382	1,423063	2.086.650.000
2008-03-07	HU0000704382	1,422857	2.086.350.000
2008-03-06	HU0000704382	1,422788	2.086.250.000
2008-03-05	HU0000704382	1,423030	2.086.610.000
2008-03-04	HU0000704382	1,422961	2.086.780.000
2008-03-03	HU0000704382	1,423040	2.086.890.000
2008-02-29	HU0000704382	1,421863	2.086.060.000
2008-02-28	HU0000704382	1,421709	2.086.360.000
2008-02-27	HU0000704382	1,421631	2.086.240.000
2008-02-26	HU0000704382	1,421559	2.086.190.000
2008-02-25	HU0000704382	1,421459	2.086.040.000
2008-02-22	HU0000704382	1,421242	2.086.090.000
2008-02-21	HU0000704382	1,421035	2.085.790.000
2008-02-20	HU0000704382	1,420926	2.085.630.000
2008-02-19	HU0000704382	1,420847	2.085.510.000
2008-02-18	HU0000704382	1,420774	2.085.400.000
2008-02-15	HU0000704382	1,420568	2.085.100.000
2008-02-14	HU0000704382	1,420502	2.085.000.000
2008-02-13	HU0000704382	1,420290	2.084.690.000
2008-02-12	HU0000704382	1,420224	2.085.430.000
2008-02-11	HU0000704382	1,420347	2.086.220.000
2008-02-08	HU0000704382	1,420108	2.086.560.000
2008-02-07	HU0000704382	1,419692	2.085.950.000
2008-02-06	HU0000704382	1,419694	2.085.930.000
2008-02-05	HU0000704382	1,419627	2.085.830.000
2008-02-04	HU0000704382	1,419560	2.085.730.000
2008-02-01	HU0000704382	1,419360	2.085.690.000
2008-01-31	HU0000704382	1,419130	2.085.350.000
2008-01-30	HU0000704382	1,419075	2.085.270.000
2008-01-29	HU0000704382	1,419042	2.085.220.000
2008-01-28	HU0000704382	1,418927	2.085.060.000
2008-01-25	HU0000704382	1,418741	2.084.780.000
2008-01-24	HU0000704382	1,418679	2.084.690.000
2008-01-23	HU0000704382	1,418618	2.084.600.000
2008-01-22	HU0000704382	1,418529	2.084.470.000
2008-01-21	HU0000704382	1,418472	2.084.390.000
2008-01-18	HU0000704382	1,418286	2.084.110.000
2008-01-17	HU0000704382	1,418413	2.084.300.000
2008-01-16	HU0000704382	1,418316	2.084.160.000
2008-01-15	HU0000704382	1,418247	2.084.060.000
2008-01-14	HU0000704382	1,419092	2.085.300.000
2008-01-11	HU0000704382	1,418907	2.085.030.000
2008-01-10	HU0000704382	1,418845	2.085.260.000
2008-01-09	HU0000704382	1,418787	2.085.180.000
2008-01-08	HU0000704382	1,418725	2.085.090.000
2008-01-07	HU0000704382	1,418520	2.084.780.000
2008-01-04	HU0000704382	1,418336	2.085.180.000
2008-01-03	HU0000704382	1,418234	2.085.030.000
2008-01-02	HU0000704382	1,418172	2.084.940.000
2007-12-28	HU0000704382	1,417872	2.084.550.000
2007-12-27	HU0000704382	1,417626	2.084.190.000
2007-12-21	HU0000704382	1,415955	2.081.740.000
2007-12-20	HU0000704382	1,415891	2.081.640.000
2007-12-19	HU0000704382	1,415832	2.081.560.000
2007-12-18	HU0000704382	1,415777	2.081.470.000
2007-12-17	HU0000704382	1,415660	2.081.300.000
2007-12-14	HU0000704382	1,415481	2.081.040.000
2007-12-13	HU0000704382	1,415418	2.080.950.000
2007-12-12	HU0000704382	1,415261	2.080.720.000
2007-12-11	HU0000704382	1,415199	2.080.620.000
2007-12-10	HU0000704382	1,415135	2.080.530.000
2007-12-07	HU0000704382	1,415130	2.080.520.000
2007-12-06	HU0000704382	1,415047	2.080.400.000
2007-12-05	HU0000704382	1,414890	2.080.770.000
2007-12-04	HU0000704382	1,414855	2.080.710.000
2007-12-03	HU0000704382	1,414794	2.081.290.000
2007-11-30	HU0000704382	1,414690	2.081.140.000
2007-11-29	HU0000704382	1,414610	2.081.020.000
2007-11-28	HU0000704382	1,414437	2.083.150.000
2007-11-27	HU0000704382	1,414355	2.083.030.000
2007-11-26	HU0000704382	1,414369	2.083.050.000
2007-11-23	HU0000704382	1,414245	2.083.140.000
2007-11-22	HU0000704382	1,414201	2.083.740.000
2007-11-21	HU0000704382	1,414024	2.083.480.000
2007-11-20	HU0000704382	1,413958	2.083.380.000
2007-11-19	HU0000704382	1,413796	2.083.140.000
2007-11-16	HU0000704382	1,413687	2.082.980.000
2007-11-15	HU0000704382	1,413600	2.082.850.000
2007-11-14	HU0000704382	1,413754	2.083.080.000
2007-11-13	HU0000704382	1,413676	2.082.970.000
2007-11-12	HU0000704382	1,413639	2.083.120.000
2007-11-09	HU0000704382	1,413525	2.082.950.000
2007-11-08	HU0000704382	1,413492	2.083.420.000
2007-11-07	HU0000704382	1,413357	2.083.220.000
2007-11-06	HU0000704382	1,413262	2.083.150.000
2007-11-05	HU0000704382	1,413226	2.083.090.000
2007-10-31	HU0000704382	1,413059	2.082.830.000
2007-10-30	HU0000704382	1,413008	2.082.760.000
2007-10-29	HU0000704382	1,412777	2.082.420.000
2007-10-26	HU0000704382	1,412737	2.082.360.000
2007-10-25	HU0000704382	1,412657	2.082.240.000
2007-10-24	HU0000704382	1,412503	2.082.010.000
2007-10-19	HU0000704382	1,412224	2.081.600.000
2007-10-18	HU0000704382	1,412015	2.081.290.000
2007-10-17	HU0000704382	1,411722	2.080.860.000
2007-10-16	HU0000704382	1,411649	2.080.760.000
2007-10-15	HU0000704382	1,411565	2.080.550.000
2007-10-12	HU0000704382	1,411570	2.080.550.000
2007-10-11	HU0000704382	1,411552	2.080.530.000
2007-10-10	HU0000704382	1,411450	2.080.380.000
2007-10-09	HU0000704382	1,411267	2.086.990.000
2007-10-08	HU0000704382	1,411203	2.087.700.000
2007-10-05	HU0000704382	1,411109	2.087.560.000
2007-10-04	HU0000704382	1,411040	2.087.450.000
2007-10-03	HU0000704382	1,410781	2.087.070.000
2007-10-02	HU0000704382	1,410823	2.087.130.000
2007-10-01	HU0000704382	1,410754	2.087.030.000
2007-09-27	HU0000704382	1,410335	2.088.460.000
2007-09-26	HU0000704382	1,410261	2.088.510.000
2007-09-25	HU0000704382	1,410228	2.088.490.000
2007-09-24	HU0000704382	1,405036	2.080.800.000
2007-09-21	HU0000704382	1,404794	2.080.440.000
2007-09-20	HU0000704382	1,404700	2.080.300.000
2007-09-19	HU0000704382	1,404665	2.080.250.000
2007-09-18	HU0000704382	1,395882	2.067.240.000
2007-09-17	HU0000704382	1,395937	2.067.320.000
2007-09-14	HU0000704382	1,395846	2.067.190.000
2007-09-13	HU0000704382	1,395819	2.068.000.000
2007-09-12	HU0000704382	1,395755	2.067.900.000
2007-09-11	HU0000704382	1,395734	2.067.870.000
2007-09-10	HU0000704382	1,395740	2.067.880.000
2007-09-07	HU0000704382	1,395705	2.067.820.000
2007-09-06	HU0000704382	1,395680	2.067.780.000
2007-09-05	HU0000704382	1,395622	2.067.710.000
2007-09-04	HU0000704382	1,395608	2.067.800.000
2007-09-03	HU0000704382	1,395569	2.068.020.000
2007-08-31	HU0000704382	1,395528	2.067.960.000
2007-08-30	HU0000704382	1,395509	2.068.560.000
2007-08-29	HU0000704382	1,395475	2.068.510.000
2007-08-28	HU0000704382	1,395494	2.068.540.000
2007-08-27	HU0000704382	1,395482	2.068.510.000
2007-08-24	HU0000704382	1,395441	2.068.450.000
2007-08-23	HU0000704382	1,395337	2.068.290.000
2007-08-22	HU0000704382	1,395311	2.068.640.000
2007-08-21	HU0000704382	1,395174	2.068.870.000
2007-08-17	HU0000704382	1,395083	2.068.740.000
2007-08-16	HU0000704382	1,395093	2.068.750.000
2007-08-15	HU0000704382	1,395079	2.069.360.000
2007-08-14	HU0000704382	1,395081	2.071.150.000
2007-08-13	HU0000704382	1,395084	2.071.150.000
2007-08-10	HU0000704382	1,395149	2.071.250.000
2007-08-09	HU0000704382	1,395152	2.071.750.000
2007-08-08	HU0000704382	1,395052	2.069.790.000
2007-08-07	HU0000704382	1,395040	2.069.980.000
2007-08-06	HU0000704382	1,395013	2.071.200.000
2007-08-03	HU0000704382	1,395002	2.071.740.000
2007-08-02	HU0000704382	1,394955	2.071.670.000
2007-08-01	HU0000704382	1,394906	2.071.590.000
2007-07-31	HU0000704382	1,394894	2.071.580.000
2007-07-30	HU0000704382	1,394889	2.071.570.000
2007-07-27	HU0000704382	1,394782	2.071.590.000
2007-07-26	HU0000704382	1,394820	2.072.030.000
2007-07-25	HU0000704382	1,394720	2.071.880.000
2007-07-24	HU0000704382	1,394728	2.071.890.000
2007-07-23	HU0000704382	1,394716	2.071.870.000
2007-07-20	HU0000704382	1,394709	2.071.880.000
2007-07-19	HU0000704382	1,394705	2.071.870.000
2007-07-18	HU0000704382	1,394619	2.071.640.000
2007-07-17	HU0000704382	1,394601	2.071.990.000
2007-07-16	HU0000704382	1,394577	2.071.960.000
2007-07-13	HU0000704382	1,394592	2.071.980.000
2007-07-12	HU0000704382	1,394562	2.071.930.000
2007-07-11	HU0000704382	1,394540	2.071.900.000
2007-07-10	HU0000704382	1,394529	2.072.330.000
2007-07-09	HU0000704382	1,394508	2.072.300.000
2007-07-06	HU0000704382	1,394494	2.072.280.000
2007-07-05	HU0000704382	1,394503	2.072.570.000
2007-07-04	HU0000704382	1,394312	2.072.290.000
2007-07-03	HU0000704382	1,394299	2.072.230.000
2007-07-02	HU0000704382	1,394164	2.072.030.000
2007-06-29	HU0000704382	1,393831	2.071.530.000
2007-06-28	HU0000704382	1,393828	2.071.160.000
2007-06-27	HU0000704382	1,393797	2.071.120.000
2007-06-26	HU0000704382	1,393774	2.072.950.000
2007-06-25	HU0000704382	1,393738	2.073.180.000
2007-06-22	HU0000704382	1,393701	2.073.120.000
2007-06-21	HU0000704382	1,393616	2.073.580.000
2007-06-20	HU0000704382	1,393601	2.073.710.000
2007-06-19	HU0000704382	1,393572	2.073.560.000
2007-06-18	HU0000704382	1,393591	2.073.580.000
2007-06-15	HU0000704382	1,393547	2.073.520.000
2007-06-14	HU0000704382	1,393567	2.073.550.000
2007-06-13	HU0000704382	1,393423	2.073.340.000
2007-06-12	HU0000704382	1,393437	2.073.360.000
2007-06-11	HU0000704382	1,393398	2.073.300.000
2007-06-08	HU0000704382	1,393361	2.073.160.000
2007-06-07	HU0000704382	1,393350	2.073.140.000
2007-06-06	HU0000704382	1,393274	2.073.030.000
2007-06-05	HU0000704382	1,393266	2.073.300.000
2007-06-04	HU0000704382	1,393245	2.073.270.000
2007-06-01	HU0000704382	1,393194	2.073.250.000
2007-05-31	HU0000704382	1,393052	2.073.040.000
2007-05-30	HU0000704382	1,392707	2.072.530.000
2007-05-29	HU0000704382	1,392688	2.072.500.000
2007-05-25	HU0000704382	1,392524	2.072.490.000
2007-05-24	HU0000704382	1,392504	2.072.460.000
2007-05-23	HU0000704382	1,392468	2.072.500.000
2007-05-22	HU0000704382	1,392449	2.072.480.000
2007-05-21	HU0000704382	1,392495	2.073.080.000
2007-05-18	HU0000704382	1,392396	2.072.930.000
2007-05-17	HU0000704382	1,392379	2.072.900.000
2007-05-16	HU0000704382	1,392398	2.072.930.000
2007-05-15	HU0000704382	1,392379	2.078.110.000
2007-05-14	HU0000704382	1,392448	2.078.600.000
2007-05-11	HU0000704382	1,392405	2.078.540.000
2007-05-10	HU0000704382	1,392388	2.078.510.000
2007-05-09	HU0000704382	1,392357	2.078.620.000
2007-05-08	HU0000704382	1,392338	2.078.600.000
2007-05-07	HU0000704382	1,392313	2.079.090.000
2007-05-04	HU0000704382	1,392257	2.079.000.000
2007-05-03	HU0000704382	1,392233	2.078.970.000
2007-05-02	HU0000704382	1,392204	2.079.150.000
2007-04-27	HU0000704382	1,391831	2.078.790.000
2007-04-26	HU0000704382	1,391821	2.079.400.000
2007-04-25	HU0000704382	1,391768	2.079.850.000
2007-04-24	HU0000704382	1,391758	2.080.660.000
2007-04-23	HU0000704382	1,391737	2.080.630.000
2007-04-20	HU0000704382	1,391687	2.080.550.000
2007-04-19	HU0000704382	1,391088	2.079.660.000
2007-04-18	HU0000704382	1,391049	2.079.540.000
2007-04-17	HU0000704382	1,391031	2.079.520.000
2007-04-16	HU0000704382	1,391010	2.079.540.000
2007-04-13	HU0000704382	1,390973	2.079.480.000
2007-04-12	HU0000704382	1,391055	2.079.530.000
2007-04-11	HU0000704382	1,390899	2.079.310.000
2007-04-10	HU0000704382	1,390854	2.079.240.000
2007-04-06	HU0000704382	1,390715	2.079.030.000
2007-04-05	HU0000704382	1,390696	2.079.010.000
2007-04-04	HU0000704382	1,390475	2.078.620.000
2007-04-03	HU0000704382	1,390464	2.079.050.000
2007-04-02	HU0000704382	1,390510	2.079.090.000
2007-03-30	HU0000704382	1,389711	2.077.890.000
2007-03-29	HU0000704382	1,389700	2.077.880.000
2007-03-28	HU0000704382	1,389675	2.078.390.000
2007-03-27	HU0000704382	1,389665	2.078.240.000
2007-03-26	HU0000704382	1,390259	2.079.420.000
2007-03-23	HU0000704382	1,390250	2.079.410.000
2007-03-22	HU0000704382	1,390128	2.079.620.000
2007-03-21	HU0000704382	1,390099	2.079.940.000
2007-03-20	HU0000704382	1,390088	2.079.920.000
2007-03-19	HU0000704382	1,390097	2.079.930.000
2007-03-14	HU0000704382	1,390057	2.079.980.000
2007-03-13	HU0000704382	1,390139	2.080.760.000
2007-03-12	HU0000704382	1,390095	2.082.310.000
2007-03-09	HU0000704382	1,390046	2.082.230.000
2007-03-08	HU0000704382	1,390029	2.082.970.000
2007-03-07	HU0000704382	1,389859	2.082.820.000
2007-03-06	HU0000704382	1,389846	2.083.310.000
2007-03-05	HU0000704382	1,389820	2.083.270.000
2007-03-02	HU0000704382	1,389766	2.083.190.000
2007-03-01	HU0000704382	1,389746	2.083.940.000
2007-02-28	HU0000704382	1,389688	2.083.830.000
2007-02-27	HU0000704382	1,388941	2.082.710.000
2007-02-26	HU0000704382	1,388906	2.082.980.000
2007-02-23	HU0000704382	1,388895	2.083.270.000
2007-02-22	HU0000704382	1,388800	2.083.130.000
2007-02-21	HU0000704382	1,388738	2.082.980.000
2007-02-20	HU0000704382	1,388721	2.083.830.000
2007-02-19	HU0000704382	1,388661	2.083.740.000
2007-02-16	HU0000704382	1,388627	2.083.690.000
2007-02-15	HU0000704382	1,388602	2.083.650.000
2007-02-14	HU0000704382	1,388529	2.083.280.000
2007-02-13	HU0000704382	1,388502	2.083.170.000
2007-02-12	HU0000704382	1,388488	2.083.150.000
2007-02-09	HU0000704382	1,388312	2.082.880.000
2007-02-08	HU0000704382	1,388287	2.082.730.000
2007-02-07	HU0000704382	1,388230	2.082.680.000
2007-02-06	HU0000704382	1,388190	2.082.380.000
2007-02-05	HU0000704382	1,388174	2.082.220.000
2007-02-02	HU0000704382	1,388103	2.082.600.000
2007-02-01	HU0000704382	1,388080	2.083.380.000
2007-01-31	HU0000704382	1,388004	2.083.230.000
2007-01-30	HU0000704382	1,387461	2.082.740.000
2007-01-29	HU0000704382	1,387422	2.082.680.000
2007-01-26	HU0000704382	1,387258	2.083.410.000
2007-01-25	HU0000704382	1,387257	2.083.410.000
2007-01-24	HU0000704382	1,387160	2.083.260.000
2007-01-23	HU0000704382	1,387259	2.083.410.000
2007-01-22	HU0000704382	1,387245	2.083.390.000
2007-01-19	HU0000704382	1,387086	2.083.150.000
2007-01-18	HU0000704382	1,387049	2.083.040.000
2007-01-17	HU0000704382	1,387012	2.082.990.000
2007-01-16	HU0000704382	1,387002	2.081.570.000
2007-01-15	HU0000704382	1,386965	2.081.510.000
2007-01-12	HU0000704382	1,386932	2.081.470.000
2007-01-11	HU0000704382	1,386896	2.081.410.000
2007-01-10	HU0000704382	1,386859	2.081.740.000
2007-01-09	HU0000704382	1,386819	2.081.680.000
2007-01-08	HU0000704382	1,386784	2.081.630.000
2007-01-05	HU0000704382	1,386457	2.081.050.000
2007-01-04	HU0000704382	1,386194	2.081.210.000
2007-01-03	HU0000704382	1,386162	2.081.170.000
2007-01-02	HU0000704382	1,386125	2.081.110.000
2006-12-29	HU0000704382	1,385518	2.080.200.000
2006-12-28	HU0000704382	1,385487	2.080.040.000
2006-12-27	HU0000704382	1,385502	2.080.140.000
2006-12-22	HU0000704382	1,385324	2.079.870.000
2006-12-21	HU0000704382	1,385217	2.079.710.000
2006-12-20	HU0000704382	1,385188	2.079.520.000
2006-12-19	HU0000704382	1,385154	2.079.470.000
2006-12-18	HU0000704382	1,385120	2.079.280.000
2006-12-15	HU0000704382	1,384771	2.081.300.000
2006-12-14	HU0000704382	1,384012	2.080.510.000
2006-12-13	HU0000704382	1,383975	2.080.450.000
2006-12-12	HU0000704382	1,383938	2.080.450.000
2006-12-11	HU0000704382	1,383901	2.081.730.000
2006-12-08	HU0000704382	1,383847	2.081.650.000
2006-12-07	HU0000704382	1,383810	2.081.440.000
2006-12-06	HU0000704382	1,383653	2.081.200.000
2006-12-05	HU0000704382	1,383613	2.081.140.000
2006-12-04	HU0000704382	1,383580	2.081.760.000
2006-12-01	HU0000704382	1,383475	2.081.900.000
2006-11-30	HU0000704382	1,383439	2.081.840.000
2006-11-29	HU0000704382	1,383421	2.081.820.000
2006-11-28	HU0000704382	1,383383	2.082.000.000
2006-11-27	HU0000704382	1,383345	2.081.940.000
2006-11-24	HU0000704382	1,383229	2.081.760.000
2006-11-23	HU0000704382	1,383121	2.081.600.000
2006-11-22	HU0000704382	1,383083	2.081.540.000
2006-11-21	HU0000704382	1,383006	2.081.770.000
2006-11-20	HU0000704382	1,383006	2.081.770.000
2006-11-17	HU0000704382	1,381112	2.079.540.000
2006-11-16	HU0000704382	1,381069	2.079.670.000
2006-11-15	HU0000704382	1,380796	2.079.260.000
2006-11-14	HU0000704382	1,380856	2.079.350.000
2006-11-13	HU0000704382	1,380816	2.079.160.000
2006-11-10	HU0000704382	1,380628	2.078.880.000
2006-11-09	HU0000704382	1,380589	2.078.870.000
2006-11-08	HU0000704382	1,380550	2.078.810.000
2006-11-07	HU0000704382	1,380419	2.078.610.000
2006-11-06	HU0000704382	1,380383	2.079.150.000
2006-11-03	HU0000704382	1,380258	2.078.960.000
2006-11-02	HU0000704382	1,380219	2.078.910.000
2006-10-31	HU0000704382	1,380069	2.078.680.000
2006-10-30	HU0000704382	1,380031	2.078.620.000
2006-10-27	HU0000704382	1,379902	2.078.790.000
2006-10-26	HU0000704382	1,379864	2.078.500.000
2006-10-25	HU0000704382	1,379827	2.078.440.000
2006-10-24	HU0000704382	1,379789	2.078.950.000
2006-10-20	HU0000704382	1,379626	2.078.750.000
2006-10-19	HU0000704382	1,379595	2.079.200.000
2006-10-18	HU0000704382	1,379598	2.079.210.000
2006-10-17	HU0000704382	1,379560	2.079.070.000
2006-10-16	HU0000704382	1,379522	2.079.010.000
2006-10-13	HU0000704382	1,377621	2.076.150.000
2006-10-12	HU0000704382	1,377602	2.076.460.000
2006-10-11	HU0000704382	1,377583	2.076.430.000
2006-10-10	HU0000704382	1,377565	2.076.400.000
2006-10-09	HU0000704382	1,377553	2.077.100.000
2006-10-06	HU0000704382	1,377505	2.077.030.000
2006-10-05	HU0000704382	1,377525	2.076.580.000
2006-10-04	HU0000704382	1,377513	2.076.560.000
2006-10-03	HU0000704382	1,377502	2.076.780.000
2006-10-02	HU0000704382	1,377491	2.076.760.000
2006-09-29	HU0000704382	1,375219	2.073.340.000
2006-09-28	HU0000704382	1,375223	2.073.690.000
2006-09-27	HU0000704382	1,375237	2.073.830.000
2006-09-26	HU0000704382	1,375103	2.073.530.000
2006-09-25	HU0000704382	1,375090	2.073.510.000
2006-09-22	HU0000704382	1,375053	2.073.450.000
2006-09-21	HU0000704382	1,374938	2.073.280.000
2006-09-20	HU0000704382	1,374802	2.073.070.000
2006-09-19	HU0000704382	1,374843	2.073.130.000
2006-09-18	HU0000704382	1,375062	2.073.400.000
2006-09-15	HU0000704382	1,375025	2.073.450.000
2006-09-14	HU0000704382	1,375013	2.073.430.000
2006-09-13	HU0000704382	1,375001	2.073.410.000
2006-09-12	HU0000704382	1,375001	2.073.410.000
2006-09-11	HU0000704382	1,374989	2.073.390.000
2006-09-08	HU0000704382	1,374951	2.073.340.000
2006-09-07	HU0000704382	1,374942	2.074.120.000
2006-09-06	HU0000704382	1,374930	2.074.100.000
2006-09-05	HU0000704382	1,374915	2.074.080.000
2006-09-04	HU0000704382	1,374901	2.074.060.000
2006-09-01	HU0000704382	1,374864	2.073.840.000
2006-08-31	HU0000704382	1,374852	2.073.170.000
2006-08-30	HU0000704382	1,374841	2.073.760.000
2006-08-29	HU0000704382	1,374797	2.073.160.000
2006-08-28	HU0000704382	1,374785	2.074.580.000
2006-08-25	HU0000704382	1,374751	2.075.750.000
2006-08-24	HU0000704382	1,374740	2.072.720.000
2006-08-23	HU0000704382	1,374728	2.071.890.000
2006-08-22	HU0000704382	1,374717	2.071.940.000
2006-08-21	HU0000704382	1,374831	2.071.900.000
2006-08-18	HU0000704382	1,374797	2.071.800.000
2006-08-17	HU0000704382	1,374786	2.071.560.000
2006-08-16	HU0000704382	1,374774	2.071.340.000
2006-08-15	HU0000704382	1,374765	2.071.080.000
2006-08-14	HU0000704382	1,374608	2.070.620.000
2006-08-11	HU0000704382	1,374573	2.071.000.000
2006-08-10	HU0000704382	1,374567	2.070.930.000
2006-08-09	HU0000704382	1,374559	2.070.670.000
2006-08-08	HU0000704382	1,374551	2.070.650.000
2006-08-07	HU0000704382	1,374539	2.069.820.000
2006-08-04	HU0000704382	1,374531	2.069.680.000
2006-08-03	HU0000704382	1,374021	2.069.210.000
2006-08-02	HU0000704382	1,374012	2.068.170.000
2006-08-01	HU0000704382	1,374006	2.068.160.000
2006-07-31	HU0000704382	1,373972	2.068.070.000
2006-07-28	HU0000704382	1,373889	2.069.060.000
2006-07-27	HU0000704382	1,373860	2.069.780.000
2006-07-26	HU0000704382	1,373831	2.069.600.000
2006-07-25	HU0000704382	1,373801	2.069.580.000
2006-07-24	HU0000704382	1,373747	2.069.430.000
2006-07-21	HU0000704382	1,373659	2.069.290.000
2006-07-20	HU0000704382	1,373345	2.068.820.000
2006-07-19	HU0000704382	1,373261	2.068.690.000
2006-07-18	HU0000704382	1,373160	2.068.460.000
2006-07-17	HU0000704382	1,373130	2.068.250.000
2006-07-14	HU0000704382	1,373042	2.068.210.000
2006-07-13	HU0000704382	1,373013	2.067.470.000
2006-07-12	HU0000704382	1,372983	2.067.370.000
2006-07-11	HU0000704382	1,372954	2.067.220.000
2006-07-10	HU0000704382	1,372925	2.066.980.000
2006-07-07	HU0000704382	1,372798	2.066.400.000
2006-07-06	HU0000704382	1,372662	2.065.640.000
2006-07-05	HU0000704382	1,372636	2.067.110.000
2006-07-04	HU0000704382	1,372609	2.067.220.000
2006-07-03	HU0000704382	1,372407	2.066.460.000
2006-06-30	HU0000704382	1,372402	2.067.060.000
2006-06-29	HU0000704382	1,372377	2.066.800.000
2006-06-28	HU0000704382	1,372366	2.065.160.000
2006-06-27	HU0000704382	1,372335	2.065.070.000
2006-06-26	HU0000704382	1,372279	2.067.920.000
2006-06-23	HU0000704382	1,372086	2.067.630.000
2006-06-22	HU0000704382	1,372030	2.067.320.000
2006-06-21	HU0000704382	1,372002	2.067.290.000
2006-06-19	HU0000704382	1,372115	2.069.400.000
2006-06-16	HU0000704382	1,372010	2.070.090.000
2006-06-15	HU0000704382	1,372007	2.073.140.000
2006-06-14	HU0000704382	1,371993	2.073.310.000
2006-06-13	HU0000704382	1,371957	2.072.890.000
2006-06-12	HU0000704382	1,371920	2.072.520.000
2006-06-09	HU0000704382	1,371810	2.072.350.000
2006-06-08	HU0000704382	1,371477	2.071.620.000
2006-06-07	HU0000704382	1,371497	2.071.410.000
2006-06-06	HU0000704382	1,371467	2.071.110.000
2006-06-02	HU0000704382	1,371303	2.070.670.000
2006-06-01	HU0000704382	1,364415	2.060.040.000
2006-05-31	HU0000704382	1,364411	2.059.940.000
2006-05-30	HU0000704382	1,364381	2.063.080.000
2006-05-29	HU0000704382	13.642,000000	1.198.510.000
2006-05-26	HU0000704382	13.641,000000	1.198.490.000
2006-05-25	HU0000704382	13.641,000000	1.198.480.000
2006-05-24	HU0000704382	13.641,000000	1.198.480.000
2006-05-23	HU0000704382	13.640,000000	1.198.390.000
2006-05-22	HU0000704382	13.640,000000	1.197.790.000
2006-05-19	HU0000704382	13.642,000000	1.197.900.000
2006-05-18	HU0000704382	13.642,000000	1.197.890.000
2006-05-17	HU0000704382	13.642,000000	1.197.550.000
2006-05-16	HU0000704382	13.642,000000	1.198.780.000
2006-05-15	HU0000704382	13.642,000000	1.197.290.000
2006-05-12	HU0000704382	13.642,000000	1.195.490.000
2006-05-11	HU0000704382	13.642,000000	1.195.210.000
2006-05-10	HU0000704382	13.642,000000	1.206.720.000
2006-05-09	HU0000704382	13.642,000000	1.206.630.000
2006-05-08	HU0000704382	13.642,000000	1.206.490.000
2006-05-05	HU0000704382	13.641,000000	1.206.730.000
2006-05-04	HU0000704382	13.641,000000	1.211.010.000
2006-05-03	HU0000704382	13.641,000000	1.212.380.000
2006-05-02	HU0000704382	13.640,000000	1.212.850.000
2006-04-28	HU0000704382	13.640,000000	1.212.830.000
2006-04-27	HU0000704382	13.640,000000	1.212.760.000
2006-04-26	HU0000704382	13.631,000000	1.212.380.000
2006-04-25	HU0000704382	13.631,000000	1.212.160.000
2006-04-24	HU0000704382	13.631,000000	1.211.740.000
2006-04-21	HU0000704382	13.631,000000	1.211.000.000
2006-04-20	HU0000704382	13.630,000000	1.210.840.000
2006-04-19	HU0000704382	13.631,000000	1.210.830.000
2006-04-18	HU0000704382	13.630,000000	1.210.300.000
2006-04-14	HU0000704382	13.630,000000	1.210.410.000
2006-04-13	HU0000704382	13.630,000000	1.212.580.000
2006-04-12	HU0000704382	13.630,000000	1.212.600.000
2006-04-11	HU0000704382	13.630,000000	1.212.600.000
2006-04-10	HU0000704382	13.630,000000	1.212.990.000
2006-04-07	HU0000704382	13.630,000000	1.212.980.000
2006-04-06	HU0000704382	13.630,000000	1.212.980.000
2006-04-05	HU0000704382	13.630,000000	1.213.590.000
2006-04-04	HU0000704382	13.630,000000	1.213.740.000
2006-04-03	HU0000704382	13.630,000000	1.213.590.000
2006-03-31	HU0000704382	13.630,000000	1.212.950.000
2006-03-30	HU0000704382	13.630,000000	1.212.950.000
2006-03-29	HU0000704382	13.630,000000	1.211.320.000
2006-03-28	HU0000704382	13.630,000000	1.210.740.000
2006-03-27	HU0000704382	13.631,000000	1.210.810.000
2006-03-24	HU0000704382	13.631,000000	1.210.260.000
2006-03-23	HU0000704382	13.631,000000	1.210.250.000
2006-03-22	HU0000704382	13.630,000000	1.209.610.000
2006-03-21	HU0000704382	13.630,000000	1.209.600.000
2006-03-20	HU0000704382	13.630,000000	1.208.910.000
2006-03-17	HU0000704382	13.630,000000	1.209.510.000
2006-03-16	HU0000704382	13.630,000000	1.208.900.000
2006-03-14	HU0000704382	13.630,000000	1.214.740.000
2006-03-13	HU0000704382	13.630,000000	1.214.630.000
2006-03-10	HU0000704382	13.630,000000	1.214.080.000
2006-03-09	HU0000704382	13.630,000000	1.211.090.000
2006-03-08	HU0000704382	13.630,000000	1.210.690.000
2006-03-07	HU0000704382	13.630,000000	1.210.370.000
2006-03-06	HU0000704382	13.630,000000	1.209.830.000
2006-03-03	HU0000704382	13.630,000000	1.209.810.000
2006-03-02	HU0000704382	13.630,000000	1.212.240.000
2006-03-01	HU0000704382	13.630,000000	1.211.640.000
2006-02-28	HU0000704382	13.630,000000	1.211.310.000
2006-02-27	HU0000704382	13.629,000000	1.209.600.000
2006-02-24	HU0000704382	13.629,000000	1.211.390.000
2006-02-23	HU0000704382	13.629,000000	1.210.600.000
2006-02-22	HU0000704382	13.629,000000	1.209.970.000
2006-02-21	HU0000704382	13.629,000000	1.209.710.000
2006-02-20	HU0000704382	13.628,000000	1.211.090.000
2006-02-17	HU0000704382	13.629,000000	1.210.820.000
2006-02-16	HU0000704382	13.628,000000	1.210.810.000
2006-02-15	HU0000704382	13.628,000000	1.209.960.000
2006-02-14	HU0000704382	13.629,000000	1.209.470.000
2006-02-13	HU0000704382	13.629,000000	1.209.160.000
2006-02-10	HU0000704382	13.628,000000	1.196.920.000
2006-02-09	HU0000704382	13.628,000000	1.207.000.000
2006-02-08	HU0000704382	13.628,000000	1.207.640.000
2006-02-07	HU0000704382	13.628,000000	1.207.630.000
2006-02-06	HU0000704382	13.628,000000	1.207.620.000
2006-02-03	HU0000704382	13.627,000000	1.207.580.000
2006-02-02	HU0000704382	13.627,000000	1.207.130.000
2006-02-01	HU0000704382	13.627,000000	1.207.030.000
2006-01-31	HU0000704382	13.627,000000	1.208.760.000
2006-01-30	HU0000704382	13.626,000000	1.212.380.000
2006-01-27	HU0000704382	13.625,000000	1.212.560.000
2006-01-26	HU0000704382	13.625,000000	1.213.080.000
2006-01-25	HU0000704382	13.625,000000	1.213.050.000
2006-01-24	HU0000704382	13.625,000000	1.212.810.000
2006-01-23	HU0000704382	13.625,000000	1.212.670.000
2006-01-20	HU0000704382	13.624,000000	1.213.290.000
2006-01-19	HU0000704382	13.624,000000	1.213.270.000
2006-01-18	HU0000704382	13.623,000000	1.213.220.000
2006-01-17	HU0000704382	13.623,000000	1.213.200.000
2006-01-16	HU0000704382	13.623,000000	1.213.100.000
2006-01-13	HU0000704382	13.622,000000	1.212.330.000
2006-01-12	HU0000704382	13.622,000000	1.212.310.000
2006-01-11	HU0000704382	13.625,000000	1.211.770.000
2006-01-10	HU0000704382	13.624,000000	1.211.560.000
2006-01-09	HU0000704382	13.624,000000	1.211.530.000
2006-01-06	HU0000704382	13.623,000000	1.211.190.000
2006-01-05	HU0000704382	13.622,000000	1.211.220.000
2006-01-04	HU0000704382	13.622,000000	1.211.020.000
2006-01-03	HU0000704382	13.622,000000	1.211.190.000
2006-01-02	HU0000704382	13.624,000000	1.212.810.000
2005-12-30	HU0000704382	13.622,000000	1.212.890.000
2005-12-29	HU0000704382	13.605,000000	1.215.740.000
2005-12-28	HU0000704382	13.605,000000	1.215.720.000
2005-12-27	HU0000704382	13.605,000000	1.215.820.000
2005-12-23	HU0000704382	13.604,000000	1.215.740.000
2005-12-22	HU0000704382	13.604,000000	1.216.410.000
2005-12-21	HU0000704382	13.604,000000	1.218.980.000
2005-12-20	HU0000704382	13.604,000000	1.220.070.000
2005-12-19	HU0000704382	13.603,000000	1.220.050.000
2005-12-16	HU0000704382	13.603,000000	1.220.050.000
2005-12-15	HU0000704382	13.603,000000	1.220.140.000
2005-12-14	HU0000704382	13.603,000000	1.221.060.000
2005-12-13	HU0000704382	13.602,000000	1.230.870.000
2005-12-12	HU0000704382	13.602,000000	1.232.290.000
2005-12-09	HU0000704382	13.602,000000	1.232.480.000
2005-12-08	HU0000704382	13.601,000000	1.232.820.000
2005-12-07	HU0000704382	13.601,000000	1.232.800.000
2005-12-06	HU0000704382	13.601,000000	1.235.090.000
2005-12-05	HU0000704382	13.601,000000	1.235.080.000
2005-12-02	HU0000704382	13.600,000000	1.234.510.000
2005-12-01	HU0000704382	13.600,000000	1.234.270.000
2005-11-30	HU0000704382	13.599,000000	1.234.490.000
2005-11-29	HU0000704382	13.600,000000	1.233.440.000
2005-11-28	HU0000704382	13.600,000000	1.233.700.000
2005-11-25	HU0000704382	13.599,000000	1.234.440.000
2005-11-24	HU0000704382	13.599,000000	1.234.420.000
2005-11-23	HU0000704382	13.599,000000	1.234.620.000
2005-11-22	HU0000704382	13.598,000000	1.234.600.000
2005-11-21	HU0000704382	13.598,000000	1.236.060.000
2005-11-18	HU0000704382	13.597,000000	1.236.120.000
2005-11-17	HU0000704382	13.597,000000	1.237.480.000
2005-11-16	HU0000704382	13.597,000000	1.236.460.000
2005-11-15	HU0000704382	13.597,000000	1.236.580.000
2005-11-14	HU0000704382	13.597,000000	1.236.580.000
2005-11-11	HU0000704382	13.596,000000	1.240.850.000
2005-11-10	HU0000704382	13.596,000000	1.241.140.000
2005-11-09	HU0000704382	13.595,000000	1.241.110.000
2005-11-08	HU0000704382	13.595,000000	1.242.530.000
2005-11-07	HU0000704382	13.595,000000	1.242.620.000
2005-11-05	HU0000704382	13.596,000000	1.242.710.000
2005-11-04	HU0000704382	13.595,000000	1.242.680.000
2005-11-03	HU0000704382	13.595,000000	1.241.910.000
2005-11-02	HU0000704382	13.595,000000	1.241.880.000
2005-10-28	HU0000704382	13.594,000000	1.241.800.000
2005-10-27	HU0000704382	13.618,000000	1.244.470.000
2005-10-26	HU0000704382	13.617,000000	1.244.440.000
2005-10-25	HU0000704382	13.617,000000	1.244.420.000
2005-10-24	HU0000704382	13.617,000000	1.244.740.000
2005-10-21	HU0000704382	13.617,000000	1.244.680.000
2005-10-20	HU0000704382	13.616,000000	1.245.010.000
2005-10-19	HU0000704382	13.616,000000	1.245.130.000
2005-10-18	HU0000704382	13.616,000000	1.244.860.000
2005-10-17	HU0000704382	13.627,000000	1.244.730.000
2005-10-14	HU0000704382	13.626,000000	1.246.700.000
2005-10-13	HU0000704382	13.627,000000	1.246.790.000
2005-10-12	HU0000704382	13.627,000000	1.250.160.000
2005-10-11	HU0000704382	13.645,000000	1.251.880.000
2005-10-10	HU0000704382	13.645,000000	1.251.220.000
2005-10-07	HU0000704382	13.644,000000	1.253.110.000
2005-10-06	HU0000704382	13.644,000000	1.253.090.000
2005-10-05	HU0000704382	13.644,000000	1.251.900.000
2005-10-04	HU0000704382	13.645,000000	1.252.030.000
2005-10-03	HU0000704382	13.645,000000	1.252.010.000
2005-09-30	HU0000704382	13.645,000000	1.253.260.000
2005-09-29	HU0000704382	13.492,000000	1.239.210.000
2005-09-28	HU0000704382	13.492,000000	1.239.200.000
2005-09-27	HU0000704382	13.491,000000	1.239.270.000
2005-09-26	HU0000704382	13.491,000000	1.237.400.000
2005-09-23	HU0000704382	13.490,000000	1.233.440.000
2005-09-22	HU0000704382	13.490,000000	1.234.920.000
2005-09-21	HU0000704382	13.490,000000	1.234.920.000
2005-09-20	HU0000704382	13.490,000000	1.235.590.000
2005-09-19	HU0000704382	13.490,000000	1.235.650.000
2005-09-16	HU0000704382	13.489,000000	1.235.570.000
2005-09-15	HU0000704382	13.488,000000	1.235.550.000
2005-09-14	HU0000704382	13.488,000000	1.238.260.000
2005-09-13	HU0000704382	13.488,000000	1.238.240.000
2005-09-12	HU0000704382	13.488,000000	1.237.130.000
2005-09-09	HU0000704382	13.487,000000	1.237.060.000
2005-09-08	HU0000704382	13.498,000000	1.240.780.000
2005-09-07	HU0000704382	13.498,000000	1.240.760.000
2005-09-06	HU0000704382	13.498,000000	1.241.810.000
2005-09-05	HU0000704382	13.498,000000	1.244.400.000
2005-09-02	HU0000704382	13.498,000000	1.244.320.000
2005-09-01	HU0000704382	13.497,000000	1.244.080.000
2005-08-31	HU0000704382	13.497,000000	1.244.070.000
2005-08-30	HU0000704382	13.497,000000	1.236.260.000
2005-08-29	HU0000704382	13.497,000000	1.236.260.000
2005-08-26	HU0000704382	13.496,000000	1.237.250.000
2005-08-25	HU0000704382	13.496,000000	1.239.050.000
2005-08-24	HU0000704382	13.497,000000	1.239.150.000
2005-08-23	HU0000704382	13.497,000000	1.240.630.000
2005-08-22	HU0000704382	13.496,000000	1.242.460.000
2005-08-19	HU0000704382	13.495,000000	1.242.400.000
2005-08-18	HU0000704382	13.495,000000	1.242.380.000
2005-08-17	HU0000704382	13.495,000000	1.243.210.000
2005-08-16	HU0000704382	13.495,000000	1.243.690.000
2005-08-15	HU0000704382	13.495,000000	1.243.950.000
2005-08-12	HU0000704382	13.494,000000	1.243.880.000
2005-08-11	HU0000704382	13.495,000000	1.243.630.000
2005-08-10	HU0000704382	13.494,000000	1.243.610.000
2005-08-09	HU0000704382	13.479,000000	1.242.820.000
2005-08-08	HU0000704382	13.478,000000	1.243.340.000
2005-08-05	HU0000704382	13.479,000000	1.243.360.000
2005-08-04	HU0000704382	13.478,000000	1.242.980.000
2005-08-03	HU0000704382	13.478,000000	1.243.660.000
2005-08-02	HU0000704382	13.478,000000	1.242.220.000
2005-08-01	HU0000704382	13.478,000000	1.241.810.000
2005-07-29	HU0000704382	13.477,000000	1.241.750.000
2005-07-28	HU0000704382	13.477,000000	1.242.030.000
2005-07-27	HU0000704382	13.477,000000	1.241.330.000
2005-07-26	HU0000704382	13.476,000000	1.241.030.000
2005-07-25	HU0000704382	13.476,000000	1.241.460.000
2005-07-22	HU0000704382	13.476,000000	1.241.560.000
2005-07-21	HU0000704382	13.476,000000	1.241.600.000
2005-07-20	HU0000704382	13.476,000000	1.241.370.000
2005-07-19	HU0000704382	13.476,000000	1.240.520.000
2005-07-18	HU0000704382	13.463,000000	1.238.290.000
2005-07-15	HU0000704382	13.462,000000	1.238.260.000
2005-07-14	HU0000704382	13.464,000000	1.238.530.000
2005-07-13	HU0000704382	13.464,000000	1.238.530.000
2005-07-12	HU0000704382	13.464,000000	1.239.870.000
2005-07-11	HU0000704382	13.464,000000	1.240.260.000
2005-07-08	HU0000704382	13.464,000000	1.240.890.000
2005-07-07	HU0000704382	13.465,000000	1.241.100.000
2005-07-06	HU0000704382	13.464,000000	1.241.680.000
2005-07-05	HU0000704382	13.464,000000	1.241.670.000
2005-07-04	HU0000704382	13.464,000000	1.240.690.000
2005-07-01	HU0000704382	13.464,000000	1.239.010.000
2005-06-30	HU0000704382	13.464,000000	1.238.950.000
2005-06-29	HU0000704382	13.462,000000	1.238.770.000
2005-06-28	HU0000704382	13.462,000000	1.238.760.000
2005-06-27	HU0000704382	13.463,000000	1.238.840.000
2005-06-24	HU0000704382	13.462,000000	1.238.810.000
2005-06-23	HU0000704382	13.462,000000	1.237.760.000
2005-06-22	HU0000704382	13.462,000000	1.237.740.000
2005-06-21	HU0000704382	13.462,000000	1.238.400.000
2005-06-20	HU0000704382	13.462,000000	1.238.470.000
2005-06-17	HU0000704382	13.461,000000	1.238.430.000
2005-06-16	HU0000704382	13.466,000000	1.238.870.000
2005-06-15	HU0000704382	13.466,000000	1.238.680.000
2005-06-14	HU0000704382	13.465,000000	1.238.980.000
2005-06-13	HU0000704382	13.465,000000	1.239.250.000
2005-06-10	HU0000704382	13.465,000000	1.239.210.000
2005-06-09	HU0000704382	13.465,000000	1.239.200.000
2005-06-08	HU0000704382	13.469,000000	1.239.630.000
2005-06-07	HU0000704382	13.469,000000	1.239.500.000
2005-06-06	HU0000704382	13.469,000000	1.239.490.000
2005-06-03	HU0000704382	13.469,000000	1.240.290.000
2005-06-02	HU0000704382	13.468,000000	1.240.270.000
2005-06-01	HU0000704382	13.468,000000	1.239.270.000
2005-05-31	HU0000704382	13.478,000000	1.240.770.000
2005-05-30	HU0000704382	13.478,000000	1.240.720.000
2005-05-27	HU0000704382	13.478,000000	1.240.690.000
2005-05-26	HU0000704382	13.478,000000	1.240.640.000
2005-05-25	HU0000704382	13.478,000000	1.242.150.000
2005-05-24	HU0000704382	13.478,000000	1.243.630.000
2005-05-23	HU0000704382	13.478,000000	1.243.640.000
2005-05-20	HU0000704382	13.479,000000	1.243.650.000
2005-05-19	HU0000704382	13.473,000000	1.243.040.000
2005-05-18	HU0000704382	13.473,000000	1.242.010.000
2005-05-17	HU0000704382	13.473,000000	1.242.000.000
2005-05-13	HU0000704382	13.477,000000	1.242.970.000
2005-05-12	HU0000704382	13.477,000000	1.243.020.000
2005-05-11	HU0000704382	13.477,000000	1.242.300.000
2005-05-10	HU0000704382	13.477,000000	1.242.300.000
2005-05-09	HU0000704382	13.397,000000	1.237.540.000
2005-05-06	HU0000704382	13.397,000000	1.237.520.000
2005-05-05	HU0000704382	13.397,000000	1.237.530.000
2005-05-04	HU0000704382	13.397,000000	1.237.520.000
2005-05-03	HU0000704382	13.397,000000	1.237.520.000
2005-05-02	HU0000704382	13.397,000000	1.239.920.000
2005-04-29	HU0000704382	13.170,000000	1.218.560.000
2005-04-28	HU0000704382	13.170,000000	1.218.980.000
2005-04-27	HU0000704382	13.055,000000	1.208.440.000
2005-04-26	HU0000704382	13.054,000000	1.209.380.000
2005-04-25	HU0000704382	13.054,000000	1.209.360.000
2005-04-22	HU0000704382	13.053,000000	1.209.240.000
2005-04-21	HU0000704382	13.051,000000	1.209.060.000
2005-04-20	HU0000704382	13.051,000000	1.208.790.000
2005-04-19	HU0000704382	13.042,000000	1.207.970.000
2005-04-18	HU0000704382	13.042,000000	1.207.930.000
2005-04-15	HU0000704382	13.040,000000	1.208.400.000
2005-04-14	HU0000704382	13.040,000000	1.208.500.000
2005-04-13	HU0000704382	13.040,000000	1.211.200.000
2005-04-12	HU0000704382	13.039,000000	1.217.600.000
2005-04-11	HU0000704382	13.039,000000	1.217.660.000
2005-04-08	HU0000704382	13.037,000000	1.221.240.000
2005-04-07	HU0000704382	13.037,000000	1.221.210.000
2005-04-06	HU0000704382	13.037,000000	1.216.070.000
2005-04-05	HU0000704382	13.036,000000	1.215.650.000
2005-04-04	HU0000704382	13.060,000000	1.214.730.000
2005-04-01	HU0000704382	13.061,000000	1.216.140.000
2005-03-31	HU0000704382	13.061,000000	1.217.380.000
2005-03-30	HU0000704382	13.060,000000	1.219.710.000
2005-03-29	HU0000704382	13.060,000000	1.219.580.000
2005-03-25	HU0000704382	13.059,000000	1.219.130.000
2005-03-24	HU0000704382	13.058,000000	1.219.900.000
2005-03-23	HU0000704382	13.058,000000	1.220.140.000
2005-03-22	HU0000704382	13.057,000000	1.221.460.000
2005-03-21	HU0000704382	13.057,000000	1.221.070.000
2005-03-19	HU0000704382	13.056,000000	1.219.920.000
2005-03-18	HU0000704382	13.056,000000	1.215.500.000
2005-03-17	HU0000704382	13.055,000000	1.215.460.000
2005-03-16	HU0000704382	13.055,000000	1.216.580.000
2005-03-11	HU0000704382	13.053,000000	1.218.100.000
2005-03-10	HU0000704382	13.052,000000	1.218.380.000
2005-03-09	HU0000704382	13.052,000000	1.217.740.000
2005-03-08	HU0000704382	13.052,000000	1.218.140.000
2005-03-07	HU0000704382	13.052,000000	1.218.760.000
2005-03-04	HU0000704382	13.052,000000	1.217.890.000
2005-03-03	HU0000704382	13.056,000000	1.219.510.000
2005-03-02	HU0000704382	13.056,000000	1.219.450.000
2005-03-01	HU0000704382	13.055,000000	1.223.420.000
2005-02-28	HU0000704382	13.055,000000	1.224.640.000
2005-02-25	HU0000704382	13.054,000000	1.224.770.000
2005-02-24	HU0000704382	13.053,000000	1.224.330.000
2005-02-23	HU0000704382	13.053,000000	1.223.480.000
2005-02-22	HU0000704382	13.030,000000	1.222.680.000
2005-02-21	HU0000704382	13.030,000000	1.222.790.000
2005-02-18	HU0000704382	13.028,000000	1.222.550.000
2005-02-17	HU0000704382	13.028,000000	1.223.230.000
2005-02-16	HU0000704382	13.028,000000	1.223.530.000
2005-02-15	HU0000704382	13.028,000000	1.223.660.000
2005-02-14	HU0000704382	13.028,000000	1.222.510.000
2005-02-11	HU0000704382	13.026,000000	1.222.340.000
2005-02-10	HU0000704382	13.026,000000	1.222.050.000
2005-02-09	HU0000704382	13.026,000000	1.223.060.000
2005-02-08	HU0000704382	13.025,000000	1.223.820.000
2005-02-07	HU0000704382	13.030,000000	1.224.170.000
2005-02-04	HU0000704382	13.029,000000	1.224.400.000
2005-02-03	HU0000704382	13.028,000000	1.222.590.000
2005-02-02	HU0000704382	13.028,000000	1.222.980.000
2005-02-01	HU0000704382	13.027,000000	1.222.930.000
2005-01-31	HU0000704382	13.032,000000	1.225.280.000
2005-01-28	HU0000704382	13.031,000000	1.225.830.000
2005-01-27	HU0000704382	13.031,000000	1.226.480.000
2005-01-26	HU0000704382	13.032,000000	1.229.210.000
2005-01-25	HU0000704382	13.033,000000	1.229.280.000
2005-01-24	HU0000704382	13.034,000000	1.229.380.000
2005-01-21	HU0000704382	13.037,000000	1.229.650.000
2005-01-20	HU0000704382	13.038,000000	1.229.750.000
2005-01-19	HU0000704382	13.039,000000	1.232.290.000
2005-01-18	HU0000704382	13.041,000000	1.232.400.000
2005-01-17	HU0000704382	13.041,000000	1.235.560.000
2005-01-14	HU0000704382	13.041,000000	1.235.850.000
2005-01-13	HU0000704382	13.041,000000	1.235.320.000
2005-01-12	HU0000704382	13.041,000000	1.234.980.000
2005-01-11	HU0000704382	13.041,000000	1.234.190.000
2005-01-10	HU0000704382	13.041,000000	1.235.190.000
2005-01-07	HU0000704382	13.041,000000	1.238.190.000
2005-01-06	HU0000704382	13.041,000000	1.238.150.000
2005-01-05	HU0000704382	13.041,000000	1.239.080.000
2005-01-04	HU0000704382	13.041,000000	1.238.690.000
2005-01-03	HU0000704382	13.040,000000	1.238.370.000
2004-12-31	HU0000704382	13.040,000000	1.238.320.000
2004-12-30	HU0000704382	13.041,000000	1.233.880.000
2004-12-29	HU0000704382	13.042,000000	1.233.780.000
2004-12-28	HU0000704382	13.043,000000	1.233.800.000
2004-12-27	HU0000704382	13.044,000000	1.233.840.000
2004-12-23	HU0000704382	13.049,000000	1.231.360.000
2004-12-22	HU0000704382	13.045,000000	1.226.330.000
2004-12-21	HU0000704382	13.048,000000	1.226.580.000
2004-12-20	HU0000704382	13.051,000000	1.226.120.000
2004-12-18	HU0000704382	13.054,000000	1.226.650.000
2004-12-17	HU0000704382	13.056,000000	1.226.800.000
2004-12-16	HU0000704382	13.057,000000	1.226.950.000
2004-12-15	HU0000704382	13.059,000000	1.229.940.000
2004-12-14	HU0000704382	12.548,000000	1.182.590.000
2004-12-13	HU0000704382	12.549,000000	1.185.220.000
2004-12-10	HU0000704382	12.554,000000	1.185.690.000
2004-12-09	HU0000704382	12.555,000000	1.185.830.000
2004-12-08	HU0000704382	12.559,000000	1.186.730.000
2004-12-07	HU0000704382	12.544,000000	1.184.380.000
2004-12-06	HU0000704382	12.546,000000	1.185.940.000
2004-12-03	HU0000704382	12.551,000000	1.189.460.000
2004-12-02	HU0000704382	12.552,000000	1.181.740.000
2004-12-01	HU0000704382	12.554,000000	1.181.360.000
2004-11-30	HU0000704382	12.555,000000	1.179.400.000
2004-11-29	HU0000704382	12.557,000000	1.180.270.000
2004-11-26	HU0000704382	12.561,000000	1.180.670.000
2004-11-25	HU0000704382	12.563,000000	1.181.800.000
2004-11-24	HU0000704382	12.565,000000	1.181.710.000
2004-11-23	HU0000704382	12.566,000000	1.181.850.000
2004-11-22	HU0000704382	12.568,000000	1.199.870.000
2004-11-19	HU0000704382	12.572,000000	1.199.960.000
2004-11-18	HU0000704382	12.574,000000	1.203.380.000
2004-11-17	HU0000704382	12.575,000000	1.204.660.000
2004-11-16	HU0000704382	12.577,000000	1.204.500.000
2004-11-15	HU0000704382	12.578,000000	1.206.630.000
2004-11-12	HU0000704382	12.585,000000	1.208.300.000
2004-11-11	HU0000704382	12.586,000000	1.208.620.000
2004-11-10	HU0000704382	12.587,000000	1.208.710.000
2004-11-09	HU0000704382	12.587,000000	1.208.220.000
2004-11-08	HU0000704382	12.589,000000	1.207.850.000
2004-11-05	HU0000704382	12.591,000000	1.208.270.000
2004-11-04	HU0000704382	12.592,000000	1.208.050.000
2004-11-03	HU0000704382	12.593,000000	1.205.660.000
2004-11-02	HU0000704382	12.594,000000	1.205.560.000
2004-10-29	HU0000704382	12.597,000000	1.206.040.000
2004-10-28	HU0000704382	12.598,000000	1.205.780.000
2004-10-27	HU0000704382	12.598,000000	1.208.430.000
2004-10-26	HU0000704382	12.599,000000	1.207.990.000
2004-10-25	HU0000704382	12.599,000000	1.208.370.000
2004-10-22	HU0000704382	12.598,000000	1.209.130.000
2004-10-21	HU0000704382	12.598,000000	1.208.630.000
2004-10-20	HU0000704382	12.599,000000	1.208.670.000
2004-10-19	HU0000704382	12.599,000000	1.211.880.000
2004-10-18	HU0000704382	12.599,000000	1.211.730.000
2004-10-15	HU0000704382	12.599,000000	1.212.030.000
2004-10-14	HU0000704382	12.599,000000	1.211.930.000
2004-10-13	HU0000704382	12.599,000000	1.209.930.000
2004-10-12	HU0000704382	12.600,000000	1.208.750.000
2004-10-11	HU0000704382	12.560,000000	1.204.960.000
2004-10-08	HU0000704382	12.559,000000	1.204.860.000
2004-10-07	HU0000704382	12.559,000000	1.205.770.000
2004-10-06	HU0000704382	12.559,000000	1.207.940.000
2004-10-05	HU0000704382	12.559,000000	1.212.260.000
2004-10-04	HU0000704382	12.558,000000	1.211.340.000
2004-10-01	HU0000704382	12.558,000000	1.212.530.000
2004-09-30	HU0000704382	12.559,000000	1.213.140.000
2004-09-29	HU0000704382	12.558,000000	1.213.940.000
2004-09-28	HU0000704382	12.558,000000	1.212.790.000
2004-09-27	HU0000704382	12.558,000000	1.211.930.000
2004-09-24	HU0000704382	12.557,000000	1.210.860.000
2004-09-23	HU0000704382	12.557,000000	1.211.270.000
2004-09-22	HU0000704382	12.555,000000	1.211.080.000
2004-09-21	HU0000704382	12.554,000000	1.211.570.000
2004-09-20	HU0000704382	12.554,000000	1.212.010.000
2004-09-17	HU0000704382	12.553,000000	1.212.200.000
2004-09-16	HU0000704382	12.553,000000	1.212.180.000
2004-09-15	HU0000704382	12.554,000000	1.211.620.000
2004-09-14	HU0000704382	12.553,000000	1.212.310.000
2004-09-13	HU0000704382	12.553,000000	1.212.870.000
2004-09-10	HU0000704382	12.552,000000	1.212.800.000
2004-09-09	HU0000704382	12.552,000000	1.214.340.000
2004-09-08	HU0000704382	12.552,000000	1.215.080.000
2004-09-07	HU0000704382	12.552,000000	1.214.950.000
2004-09-06	HU0000704382	12.551,000000	1.213.840.000
2004-09-03	HU0000704382	12.551,000000	1.215.770.000
2004-09-02	HU0000704382	12.551,000000	1.215.740.000
2004-09-01	HU0000704382	12.550,000000	1.214.720.000
2004-08-31	HU0000704382	12.550,000000	1.215.730.000
2004-08-30	HU0000704382	12.550,000000	1.220.160.000
2004-08-27	HU0000704382	12.549,000000	1.219.980.000
2004-08-26	HU0000704382	12.549,000000	1.222.870.000
2004-08-25	HU0000704382	12.441,000000	1.212.690.000
2004-08-24	HU0000704382	12.443,000000	1.215.870.000
2004-08-23	HU0000704382	12.444,000000	1.215.700.000
2004-08-19	HU0000704382	12.442,000000	1.215.540.000
2004-08-18	HU0000704382	12.442,000000	1.215.100.000
2004-08-17	HU0000704382	12.442,000000	1.215.090.000
2004-08-16	HU0000704382	12.441,000000	1.215.560.000
2004-08-13	HU0000704382	12.446,000000	1.216.450.000
2004-08-12	HU0000704382	12.439,000000	1.216.110.000
2004-08-11	HU0000704382	12.439,000000	1.216.060.000
2004-08-10	HU0000704382	12.439,000000	1.216.240.000
2004-08-09	HU0000704382	12.438,000000	1.216.370.000
2004-08-06	HU0000704382	12.438,000000	1.218.480.000
2004-08-05	HU0000704382	12.438,000000	1.217.560.000
2004-08-04	HU0000704382	12.437,000000	1.220.370.000
2004-08-03	HU0000704382	12.437,000000	1.219.890.000
2004-08-02	HU0000704382	12.436,000000	1.220.340.000
2004-07-30	HU0000704382	12.435,000000	1.220.200.000
2004-07-29	HU0000704382	12.434,000000	1.220.120.000
2004-07-28	HU0000704382	12.433,000000	1.219.650.000
2004-07-27	HU0000704382	12.432,000000	1.217.710.000
2004-07-26	HU0000704382	12.432,000000	1.218.220.000
2004-07-23	HU0000704382	12.427,000000	1.217.670.000
2004-07-22	HU0000704382	12.426,000000	1.219.120.000
2004-07-21	HU0000704382	12.424,000000	1.219.270.000
2004-07-20	HU0000704382	12.423,000000	1.219.140.000
2004-07-19	HU0000704382	12.422,000000	1.214.700.000
2004-07-16	HU0000704382	12.417,000000	1.212.910.000
2004-07-15	HU0000704382	12.416,000000	1.212.780.000
2004-07-14	HU0000704382	12.414,000000	1.210.540.000
2004-07-13	HU0000704382	12.413,000000	1.210.370.000
2004-07-12	HU0000704382	12.412,000000	1.214.030.000
2004-07-09	HU0000704382	12.407,000000	1.213.740.000
2004-07-08	HU0000704382	12.406,000000	1.212.090.000
2004-07-07	HU0000704382	12.404,000000	1.212.110.000
2004-07-06	HU0000704382	12.403,000000	1.211.970.000
2004-07-05	HU0000704382	12.401,000000	1.210.390.000
2004-07-02	HU0000704382	12.398,000000	1.209.060.000
2004-07-01	HU0000704382	12.397,000000	1.205.250.000
2004-06-30	HU0000704382	12.395,000000	1.205.690.000
2004-06-29	HU0000704382	12.394,000000	1.205.260.000
2004-06-28	HU0000704382	12.394,000000	1.205.430.000
2004-06-25	HU0000704382	12.390,000000	1.201.980.000
2004-06-24	HU0000704382	12.388,000000	1.200.700.000
2004-06-23	HU0000704382	12.387,000000	1.200.530.000
2004-06-22	HU0000704382	12.385,000000	1.200.060.000
2004-06-21	HU0000704382	12.384,000000	1.198.890.000
2004-06-18	HU0000704382	12.379,000000	1.201.060.000
2004-06-17	HU0000704382	12.378,000000	1.200.720.000
2004-06-16	HU0000704382	12.376,000000	1.201.490.000
2004-06-15	HU0000704382	12.374,000000	1.199.330.000
2004-06-14	HU0000704382	12.373,000000	1.198.620.000
2004-06-11	HU0000704382	12.369,000000	1.196.360.000
2004-06-10	HU0000704382	12.367,000000	1.195.440.000
2004-06-09	HU0000704382	12.366,000000	1.194.640.000
2004-06-08	HU0000704382	12.364,000000	1.193.790.000
2004-06-07	HU0000704382	12.350,000000	1.192.250.000
2004-06-04	HU0000704382	12.346,000000	1.191.500.000
2004-06-03	HU0000704382	12.344,000000	1.190.490.000
2004-06-02	HU0000704382	12.343,000000	1.191.280.000
2004-06-01	HU0000704382	12.341,000000	1.191.160.000
2004-05-28	HU0000704382	12.335,000000	1.190.640.000
2004-05-27	HU0000704382	12.333,000000	1.188.410.000
2004-05-26	HU0000704382	12.333,000000	1.187.540.000
2004-05-25	HU0000704382	12.332,000000	1.187.430.000
2004-05-24	HU0000704382	12.330,000000	1.185.470.000
2004-05-21	HU0000704382	12.326,000000	1.182.460.000
2004-05-20	HU0000704382	12.324,000000	1.180.990.000
2004-05-19	HU0000704382	12.323,000000	1.179.720.000
2004-05-18	HU0000704382	12.321,000000	1.179.570.000
2004-05-17	HU0000704382	12.319,000000	1.181.780.000
2004-05-14	HU0000704382	12.315,000000	1.180.530.000
2004-05-13	HU0000704382	12.116,000000	1.153.090.000
2004-05-12	HU0000704382	12.115,000000	1.155.200.000
2004-05-11	HU0000704382	12.113,000000	1.156.260.000
2004-05-10	HU0000704382	12.112,000000	1.157.460.000
2004-05-07	HU0000704382	12.107,000000	1.156.220.000
2004-05-06	HU0000704382	12.107,000000	1.154.280.000
2004-05-05	HU0000704382	12.106,000000	1.155.720.000
2004-05-04	HU0000704382	12.104,000000	1.155.570.000
2004-05-03	HU0000704382	12.102,000000	1.155.410.000
2004-04-30	HU0000704382	12.098,000000	1.157.080.000
2004-04-29	HU0000704382	12.095,000000	1.159.560.000
2004-04-28	HU0000704382	12.094,000000	1.159.500.000
2004-04-27	HU0000704382	12.093,000000	1.159.450.000
2004-04-26	HU0000704382	12.091,000000	1.162.510.000
2004-04-23	HU0000704382	12.086,000000	1.163.560.000
2004-03-31	HU0000704382	12.049,000000	1.216.630.000
2004-03-30	HU0000704382	12.047,000000	1.217.640.000
2004-03-29	HU0000704382	12.045,000000	1.218.930.000
2004-03-26	HU0000704382	12.040,000000	1.216.160.000
2004-03-25	HU0000704382	12.038,000000	1.216.730.000
2004-03-24	HU0000704382	12.037,000000	1.221.160.000
2004-03-23	HU0000704382	12.035,000000	1.223.760.000
2004-03-22	HU0000704382	12.033,000000	1.225.160.000
2004-03-19	HU0000704382	12.028,000000	1.220.820.000
2004-03-18	HU0000704382	12.026,000000	1.222.840.000
2004-03-17	HU0000704382	12.026,000000	1.223.740.000
2004-03-16	HU0000704382	12.024,000000	1.225.030.000
2004-03-12	HU0000704382	12.017,000000	1.224.660.000
2004-03-11	HU0000704382	12.016,000000	1.228.210.000
2004-03-10	HU0000704382	12.015,000000	1.227.860.000
2004-03-09	HU0000704382	12.013,000000	1.225.680.000
2004-03-08	HU0000704382	12.010,000000	1.230.630.000
2004-03-05	HU0000704382	12.005,000000	1.223.230.000
2004-03-04	HU0000704382	12.003,000000	1.239.190.000
2004-03-03	HU0000704382	12.001,000000	1.239.560.000
2004-03-02	HU0000704382	12.000,000000	1.238.830.000
2004-03-01	HU0000704382	11.998,000000	1.243.360.000
2004-02-27	HU0000704382	11.835,000000	1.226.770.000
2004-02-26	HU0000704382	11.833,000000	1.228.310.000
2004-02-25	HU0000704382	11.831,000000	1.234.110.000
2004-02-24	HU0000704382	11.830,000000	1.235.050.000
2004-02-23	HU0000704382	11.828,000000	1.239.490.000
2004-02-20	HU0000704382	11.823,000000	1.249.740.000
2004-02-19	HU0000704382	11.821,000000	1.254.970.000
2004-02-18	HU0000704382	11.819,000000	1.257.400.000
2004-02-17	HU0000704382	11.818,000000	1.264.830.000
2004-02-16	HU0000704382	11.816,000000	1.266.490.000
2004-02-13	HU0000704382	11.811,000000	1.262.060.000
2004-02-12	HU0000704382	11.810,000000	1.264.080.000
2004-02-11	HU0000704382	11.808,000000	1.256.600.000
2004-02-10	HU0000704382	11.809,000000	1.256.910.000
2004-02-09	HU0000704382	11.807,000000	1.256.730.000
2004-02-06	HU0000704382	11.802,000000	1.256.350.000
2004-02-05	HU0000704382	11.801,000000	1.260.200.000
2004-02-04	HU0000704382	11.799,000000	1.259.830.000
2004-02-03	HU0000704382	11.798,000000	1.255.480.000
2004-02-02	HU0000704382	11.796,000000	1.257.320.000
2004-01-30	HU0000704382	11.791,000000	1.260.970.000
2004-01-29	HU0000704382	11.790,000000	1.259.970.000
2004-01-28	HU0000704382	11.788,000000	1.268.880.000
2004-01-27	HU0000704382	11.787,000000	1.268.220.000
2004-01-26	HU0000704382	11.795,000000	1.265.420.000
2004-01-23	HU0000704382	11.790,000000	1.264.930.000
2004-01-22	HU0000704382	11.788,000000	1.264.650.000
2004-01-21	HU0000704382	11.787,000000	1.262.070.000
2004-01-20	HU0000704382	11.785,000000	1.261.490.000
2004-01-19	HU0000704382	11.784,000000	1.261.030.000
2004-01-16	HU0000704382	11.779,000000	1.259.890.000
2004-01-15	HU0000704382	11.778,000000	1.260.010.000
2004-01-14	HU0000704382	11.776,000000	1.260.970.000
2004-01-13	HU0000704382	11.775,000000	1.256.810.000
2004-01-12	HU0000704382	11.774,000000	1.253.390.000
2004-01-10	HU0000704382	11.771,000000	1.245.760.000
2004-01-09	HU0000704382	11.770,000000	1.244.590.000
2004-01-08	HU0000704382	11.769,000000	1.243.490.000
2004-01-07	HU0000704382	11.768,000000	1.243.580.000
2004-01-06	HU0000704382	11.767,000000	1.242.330.000
2004-01-05	HU0000704382	11.766,000000	1.236.690.000
2003-12-31	HU0000704382	11.744,000000	1.231.990.000
2003-12-30	HU0000704382	11.733,000000	1.226.770.000
2003-12-29	HU0000704382	11.721,000000	1.225.390.000
2003-12-23	HU0000704382	11.653,000000	1.217.780.000
2003-12-22	HU0000704382	11.643,000000	1.212.200.000
2003-12-19	HU0000704382	11.609,000000	1.201.010.000
2003-12-18	HU0000704382	11.598,000000	1.199.190.000
2003-12-17	HU0000704382	11.586,000000	1.193.730.000
2003-12-16	HU0000704382	11.575,000000	1.190.760.000
2003-12-15	HU0000704382	11.563,000000	1.188.240.000
2003-12-13	HU0000704382	11.540,000000	1.185.890.000
2003-12-12	HU0000704382	11.529,000000	1.182.840.000
2003-12-11	HU0000704382	11.518,000000	1.177.930.000
2003-12-10	HU0000704382	11.507,000000	1.175.820.000
2003-12-09	HU0000704382	11.496,000000	1.173.220.000
2003-12-08	HU0000704382	11.485,000000	1.168.790.000
2003-12-05	HU0000704382	11.450,000000	1.163.170.000
2003-12-04	HU0000704382	11.438,000000	1.158.270.000
2003-12-03	HU0000704382	11.428,000000	1.158.520.000
2003-12-02	HU0000704382	11.416,000000	1.159.300.000
2003-12-01	HU0000704382	11.405,000000	1.144.340.000
2003-11-28	HU0000704382	11.372,000000	1.136.110.000
2003-11-27	HU0000704382	11.361,000000	1.124.580.000
2003-11-26	HU0000704382	11.349,000000	1.114.900.000
2003-11-25	HU0000704382	11.338,000000	1.107.430.000
2003-11-24	HU0000704382	11.326,000000	1.080.690.000
2003-11-21	HU0000704382	11.292,000000	1.064.030.000
2003-11-20	HU0000704382	11.280,000000	1.059.130.000
2003-11-19	HU0000704382	11.269,000000	1.051.360.000
2003-11-18	HU0000704382	11.256,000000	1.042.100.000
2003-11-17	HU0000704382	11.244,000000	1.030.860.000
2003-11-14	HU0000704382	11.206,000000	1.017.880.000
2003-11-13	HU0000704382	11.192,000000	1.010.240.000
2003-11-12	HU0000704382	11.191,000000	1.007.910.000
2003-11-11	HU0000704382	11.190,000000	993.967.000
2003-11-10	HU0000704382	11.198,000000	979.513.000
2003-11-07	HU0000704382	11.200,000000	967.524.000
2003-11-06	HU0000704382	11.198,000000	959.667.000
2003-11-05	HU0000704382	11.203,000000	943.279.000
2003-11-04	HU0000704382	11.201,000000	933.214.000
2003-11-03	HU0000704382	11.198,000000	922.498.000
2003-10-31	HU0000704382	11.196,000000	917.165.000
2003-10-30	HU0000704382	11.194,000000	901.347.000
2003-10-29	HU0000704382	11.193,000000	898.115.000
2003-10-28	HU0000704382	11.191,000000	884.639.000
2003-10-27	HU0000704382	11.189,000000	880.205.000
2003-10-22	HU0000704382	11.181,000000	877.601.000
2003-10-21	HU0000704382	11.180,000000	874.732.000
2003-10-20	HU0000704382	11.178,000000	873.168.000
2003-10-18	HU0000704382	11.181,000000	873.333.000
2003-10-17	HU0000704382	11.179,000000	871.578.000
2003-10-16	HU0000704382	11.178,000000	871.179.000
2003-10-15	HU0000704382	11.176,000000	871.281.000
2003-10-14	HU0000704382	11.175,000000	868.666.000
2003-10-13	HU0000704382	11.168,000000	868.680.000
2003-10-10	HU0000704382	11.165,000000	865.300.000
2003-10-09	HU0000704382	11.164,000000	864.103.000
2003-10-08	HU0000704382	11.162,000000	864.111.000
2003-10-07	HU0000704382	11.161,000000	854.046.000
2003-10-06	HU0000704382	11.160,000000	853.415.000
2003-10-03	HU0000704382	11.156,000000	853.136.000
2003-10-02	HU0000704382	11.156,000000	853.135.000
2003-10-01	HU0000704382	11.155,000000	854.091.000
2003-09-30	HU0000704382	11.160,000000	854.485.000
2003-09-29	HU0000704382	11.159,000000	854.358.000
2003-09-26	HU0000704382	11.154,000000	854.992.000
2003-09-25	HU0000704382	11.151,000000	854.837.000
2003-09-24	HU0000704382	11.152,000000	855.602.000
2003-09-23	HU0000704382	11.151,000000	855.468.000
2003-09-22	HU0000704382	11.149,000000	852.381.000
2003-09-19	HU0000704382	11.144,000000	853.128.000
2003-09-18	HU0000704382	11.142,000000	852.995.000
2003-09-17	HU0000704382	11.140,000000	853.669.000
2003-09-16	HU0000704382	11.139,000000	857.223.000
2003-09-15	HU0000704382	11.137,000000	862.191.000
2003-09-12	HU0000704382	11.132,000000	859.855.000
2003-09-11	HU0000704382	11.130,000000	859.625.000
2003-09-10	HU0000704382	11.129,000000	859.781.000
2003-09-09	HU0000704382	11.128,000000	857.167.000
2003-09-08	HU0000704382	11.126,000000	857.066.000
2003-09-05	HU0000704382	11.122,000000	856.762.000
2003-09-04	HU0000704382	11.121,000000	855.885.000
2003-09-03	HU0000704382	11.120,000000	855.461.000
2003-09-02	HU0000704382	11.118,000000	855.355.000
2003-09-01	HU0000704382	11.117,000000	855.657.000
2003-08-29	HU0000704382	11.113,000000	853.862.000
2003-08-28	HU0000704382	11.111,000000	837.624.000
2003-08-27	HU0000704382	11.110,000000	837.532.000
2003-08-26	HU0000704382	11.109,000000	835.666.000
2003-08-25	HU0000704382	11.107,000000	835.067.000
2003-08-22	HU0000704382	11.103,000000	834.765.000
2003-08-21	HU0000704382	11.102,000000	833.144.000
2003-08-19	HU0000704382	11.099,000000	832.645.000
2003-08-18	HU0000704382	11.098,000000	832.545.000
2003-08-15	HU0000704382	11.094,000000	832.090.000
2003-08-14	HU0000704382	11.092,000000	831.903.000
2003-08-13	HU0000704382	11.090,000000	831.361.000
2003-08-12	HU0000704382	11.089,000000	825.041.000
2003-08-11	HU0000704382	11.088,000000	824.886.000
2003-08-08	HU0000704382	11.085,000000	825.146.000
2003-08-07	HU0000704382	11.083,000000	811.968.000
2003-08-06	HU0000704382	11.082,000000	811.887.000
2003-08-05	HU0000704382	11.081,000000	812.303.000
2003-08-04	HU0000704382	11.080,000000	813.541.000
2003-08-01	HU0000704382	11.076,000000	800.900.000
2003-07-31	HU0000704382	11.075,000000	800.806.000
2003-07-30	HU0000704382	11.074,000000	800.733.000
2003-07-29	HU0000704382	11.072,000000	800.140.000
2003-07-28	HU0000704382	11.071,000000	800.046.000
2003-07-25	HU0000704382	11.067,000000	797.726.000
2003-07-24	HU0000704382	11.065,000000	797.333.000
2003-07-23	HU0000704382	11.064,000000	797.239.000
2003-07-22	HU0000704382	11.062,000000	797.118.000
2003-07-21	HU0000704382	11.061,000000	796.471.000
2003-07-18	HU0000704382	11.057,000000	795.003.000
2003-07-17	HU0000704382	11.055,000000	794.687.000
2003-07-16	HU0000704382	11.054,000000	793.841.000
2003-07-15	HU0000704382	11.053,000000	790.541.000
2003-07-14	HU0000704382	11.051,000000	790.447.000
2003-07-11	HU0000704382	11.048,000000	790.151.000
2003-07-10	HU0000704382	11.046,000000	790.052.000
2003-07-09	HU0000704382	11.045,000000	793.201.000
2003-07-08	HU0000704382	11.071,000000	795.899.000
2003-07-07	HU0000704382	11.069,000000	795.870.000
2003-07-04	HU0000704382	11.064,000000	795.486.000
2003-07-03	HU0000704382	11.063,000000	793.694.000
2003-07-02	HU0000704382	11.001,000000	791.242.000
2003-07-01	HU0000704382	11.000,000000	791.428.000
2003-06-30	HU0000704382	11.000,000000	793.349.000
2003-06-27	HU0000704382	10.997,000000	792.137.000
2003-06-26	HU0000704382	10.996,000000	788.419.000
2003-06-25	HU0000704382	10.995,000000	788.197.000
2003-06-24	HU0000704382	10.994,000000	784.270.000
2003-06-23	HU0000704382	10.993,000000	784.202.000
2003-06-20	HU0000704382	10.990,000000	777.602.000
2003-06-19	HU0000704382	10.989,000000	776.907.000
2003-06-18	HU0000704382	10.988,000000	775.136.000
2003-06-17	HU0000704382	10.987,000000	774.574.000
2003-06-16	HU0000704382	10.986,000000	774.352.000
2003-06-13	HU0000704382	10.983,000000	771.643.000
2003-06-12	HU0000704382	10.982,000000	767.666.000
2003-06-11	HU0000704382	10.982,000000	766.060.000
2003-06-10	HU0000704382	10.981,000000	758.602.000
2003-06-06	HU0000704382	10.977,000000	758.234.000
2003-06-05	HU0000704382	10.976,000000	756.511.000
2003-06-04	HU0000704382	10.975,000000	746.292.000
2003-06-03	HU0000704382	10.974,000000	745.448.000
2003-06-02	HU0000704382	10.973,000000	745.226.000
2003-05-30	HU0000704382	10.962,000000	737.695.000
2003-05-29	HU0000704382	10.961,000000	736.877.000
2003-05-28	HU0000704382	10.961,000000	736.826.000
2003-05-27	HU0000704382	10.960,000000	736.776.000
2003-05-26	HU0000704382	10.959,000000	732.309.000
2003-05-25	HU0000704382	10.957,000000	730.327.000
2003-05-24	HU0000704382	10.956,000000	729.073.000
2003-05-23	HU0000704382	10.957,000000	730.327.000
2003-05-22	HU0000704382	10.956,000000	729.073.000
2003-05-21	HU0000704382	10.955,000000	725.879.000
2003-05-20	HU0000704382	10.954,000000	719.820.000
2003-05-19	HU0000704382	10.953,000000	713.102.000
2003-05-16	HU0000704382	10.950,000000	710.262.000
2003-05-15	HU0000704382	10.949,000000	704.072.000
2003-05-14	HU0000704382	10.948,000000	703.444.000
2003-05-13	HU0000704382	10.947,000000	701.743.000
2003-05-12	HU0000704382	10.946,000000	701.323.000
2003-05-09	HU0000704382	10.943,000000	696.692.000
2003-05-08	HU0000704382	10.943,000000	695.382.000
2003-05-07	HU0000704382	10.942,000000	690.585.000
2003-05-06	HU0000704382	10.941,000000	688.682.000
2003-05-05	HU0000704382	10.940,000000	683.786.000
2003-04-30	HU0000704382	10.938,000000	680.693.000
2003-04-29	HU0000704382	10.883,000000	674.027.000
2003-04-28	HU0000704382	10.882,000000	668.830.000
2003-04-26	HU0000704382	10.880,000000	668.708.000
2003-04-25	HU0000704382	10.879,000000	655.635.000
2003-04-24	HU0000704382	10.878,000000	654.040.000
2003-04-23	HU0000704382	10.877,000000	651.477.000
2003-04-22	HU0000704382	10.876,000000	648.478.000
2003-04-18	HU0000704382	10.872,000000	640.232.000
2003-04-17	HU0000704382	10.871,000000	630.832.000
2003-04-16	HU0000704382	10.870,000000	624.529.000
2003-04-15	HU0000704382	10.868,000000	618.781.000
2003-04-14	HU0000704382	10.866,000000	607.275.000
2003-04-11	HU0000704382	10.861,000000	606.474.000
2003-04-10	HU0000704382	10.859,000000	594.921.000
2003-04-09	HU0000704382	10.858,000000	591.809.000
2003-04-08	HU0000704382	10.856,000000	589.114.000
2003-04-07	HU0000704382	10.855,000000	581.354.000
2003-04-04	HU0000704382	10.849,000000	576.349.000
2003-04-03	HU0000704382	10.848,000000	571.628.000
2003-04-02	HU0000704382	10.847,000000	565.310.000
2003-04-01	HU0000704382	10.845,000000	564.623.000
2003-03-31	HU0000704382	10.844,000000	550.381.000
2003-03-28	HU0000704382	10.778,000000	540.979.000
2003-03-27	HU0000704382	10.776,000000	532.698.000
2003-03-26	HU0000704382	10.774,000000	524.775.000
2003-03-25	HU0000704382	10.773,000000	521.161.000
2003-03-24	HU0000704382	10.773,000000	510.519.000
2003-03-21	HU0000704382	10.769,000000	496.607.000
2003-03-20	HU0000704382	10.767,000000	494.578.000
2003-03-19	HU0000704382	10.765,000000	489.256.000
2003-03-18	HU0000704382	10.763,000000	486.308.000
2003-03-17	HU0000704382	10.758,000000	482.479.000
2003-03-14	HU0000704382	10.753,000000	481.173.000
2003-03-13	HU0000704382	10.751,000000	478.387.000
2003-03-12	HU0000704382	10.749,000000	476.170.000
2003-03-11	HU0000704382	10.748,000000	473.719.000
2003-03-10	HU0000704382	10.746,000000	465.659.000
2003-03-07	HU0000704382	10.741,000000	463.396.000
2003-03-06	HU0000704382	10.807,000000	464.117.000
2003-03-05	HU0000704382	10.806,000000	459.828.000
2003-03-04	HU0000704382	10.820,000000	447.809.000
2003-03-03	HU0000704382	10.826,000000	447.911.000
2003-02-28	HU0000704382	10.820,000000	417.791.000
2003-02-27	HU0000704382	10.688,000000	394.137.000
2003-02-26	HU0000704382	10.694,000000	362.463.000
2003-02-25	HU0000704382	10.693,000000	349.992.000
2003-02-24	HU0000704382	10.692,000000	327.024.000
2003-02-21	HU0000704382	10.688,000000	317.538.000
2003-02-20	HU0000704382	10.687,000000	307.757.000
2003-02-19	HU0000704382	10.686,000000	285.945.000
2003-02-18	HU0000704382	10.685,000000	269.039.000
2003-02-17	HU0000704382	10.684,000000	259.378.000
2003-02-14	HU0000704382	10.685,000000	233.687.000
2003-02-13	HU0000704382	10.684,000000	223.876.000
2003-02-12	HU0000704382	10.682,000000	217.377.000
2003-02-11	HU0000704382	10.680,000000	199.891.000
2003-02-10	HU0000704382	10.677,000000	190.876.000
2003-02-07	HU0000704382	10.668,000000	186.154.000
2003-02-06	HU0000704382	10.665,000000	175.336.000
2003-02-05	HU0000704382	10.662,000000	172.571.000
2003-02-04	HU0000704382	10.648,000000	165.338.000
2003-02-03	HU0000704382	10.642,000000	159.549.000
2003-01-31	HU0000704382	10.639,000000	159.114.000
2003-01-30	HU0000704382	10.638,000000	159.108.000
2003-01-29	HU0000704382	10.641,000000	154.492.000
2003-01-28	HU0000704382	10.640,000000	153.780.000
2003-01-27	HU0000704382	10.639,000000	153.771.000
2003-01-24	HU0000704382	10.637,000000	148.924.000
2003-01-23	HU0000704382	10.637,000000	145.947.000
2003-01-22	HU0000704382	10.636,000000	139.407.000
2003-01-21	HU0000704382	10.635,000000	135.888.000
2003-01-20	HU0000704382	10.635,000000	135.878.000
2003-01-17	HU0000704382	10.632,000000	133.724.000
2003-01-16	HU0000704382	10.632,000000	133.678.000
2003-01-15	HU0000704382	10.635,000000	129.412.000
2003-01-14	HU0000704382	10.635,000000	124.516.000
2003-01-13	HU0000704382	10.635,000000	124.512.000
2003-01-10	HU0000704382	10.636,000000	124.027.000
2003-01-09	HU0000704382	10.636,000000	123.524.000
2003-01-08	HU0000704382	10.636,000000	121.239.000
2003-01-07	HU0000704382	10.640,000000	120.782.000
2003-01-06	HU0000704382	10.640,000000	120.783.000
2003-01-03	HU0000704382	10.640,000000	120.790.000
2003-01-02	HU0000704382	10.641,000000	120.655.000
2002-12-31	HU0000704382	10.641,000000	112.768.000
2002-12-30	HU0000704382	10.619,000000	98.768.000
2002-12-28	HU0000704382	10.620,000000	98.772.600
2002-12-27	HU0000704382	10.620,000000	87.708.700
2002-12-23	HU0000704382	10.628,000000	73.652.700
2002-12-20	HU0000704382	10.534,000000	69.185.100
2002-12-19	HU0000704382	10.534,000000	63.792.600
2002-12-18	HU0000704382	10.534,000000	63.624.900
2002-12-17	HU0000704382	10.534,000000	62.857.000
2002-12-16	HU0000704382	10.534,000000	62.857.900
2002-12-13	HU0000704382	10.535,000000	62.670.900
2002-12-12	HU0000704382	10.535,000000	62.671.800
2002-12-11	HU0000704382	10.560,000000	61.099.100
2002-12-10	HU0000704382	10.560,000000	58.460.000
2002-12-09	HU0000704382	10.560,000000	58.460.800
2002-12-06	HU0000704382	10.561,000000	58.463.600
2002-12-05	HU0000704382	10.561,000000	57.968.200
2002-12-04	HU0000704382	10.561,000000	57.567.800
2002-12-03	HU0000704382	10.561,000000	57.568.800
2002-12-02	HU0000704382	10.561,000000	56.439.700
2002-11-29	HU0000704382	10.562,000000	56.445.700
2002-11-28	HU0000704382	10.563,000000	56.446.800
2002-11-27	HU0000704382	10.565,000000	56.456.900
2002-11-26	HU0000704382	10.563,000000	56.451.100
2002-11-25	HU0000704382	10.563,000000	56.450.600
2002-11-22	HU0000704382	10.563,000000	56.449.300
2002-11-21	HU0000704382	10.563,000000	56.449.100
2002-11-20	HU0000704382	10.565,000000	56.459.700
2002-11-19	HU0000704382	10.564,000000	56.451.800
2002-11-18	HU0000704382	10.563,000000	56.450.100
2002-11-15	HU0000704382	10.562,000000	56.444.800
2002-11-14	HU0000704382	9.651,000000	51.574.000
2002-11-13	HU0000704382	9.712,000000	51.900.100
2002-11-12	HU0000704382	9.712,000000	51.898.300
2002-11-11	HU0000704382	9.716,000000	51.922.100
2002-11-08	HU0000704382	9.715,000000	51.916.800
2002-11-07	HU0000704382	9.715,000000	51.915.000
2002-11-06	HU0000704382	9.714,000000	51.913.200
2002-11-05	HU0000704382	9.714,000000	51.911.500
2002-11-04	HU0000704382	9.714,000000	51.909.700
2002-10-31	HU0000704382	9.713,000000	51.906.300
2002-10-30	HU0000704382	9.718,000000	51.932.400
2002-10-29	HU0000704382	9.719,000000	51.937.700
2002-10-28	HU0000704382	9.718,000000	51.933.800
2002-10-25	HU0000704382	9.716,000000	51.922.300
2002-10-24	HU0000704382	9.720,000000	51.944.100
2002-10-22	HU0000704382	9.717,000000	51.926.300
2002-10-21	HU0000704382	9.717,000000	51.929.000
2002-10-18	HU0000704382	9.714,000000	51.909.900
2002-10-17	HU0000704382	9.713,000000	51.903.600
2002-10-16	HU0000704382	9.657,000000	51.607.100
2002-10-15	HU0000704382	9.658,000000	51.612.400
2002-10-14	HU0000704382	9.658,000000	51.615.000
2002-10-11	HU0000704382	9.660,000000	51.622.600
2002-10-10	HU0000704382	9.660,000000	51.625.200
2002-10-09	HU0000704382	9.661,000000	51.627.700
2002-10-08	HU0000704382	9.674,000000	51.695.300
2002-10-07	HU0000704382	9.685,000000	51.759.100
2002-10-04	HU0000704382	9.687,000000	51.766.900
2002-10-03	HU0000704382	9.687,000000	51.769.500
2002-10-02	HU0000704382	9.691,000000	51.789.500
2002-10-01	HU0000704382	9.690,000000	51.785.200
2002-09-30	HU0000704382	9.693,000000	51.801.300
2002-09-27	HU0000704382	9.695,000000	51.808.500
2002-09-26	HU0000704382	9.665,000000	51.648.500
2002-09-25	HU0000704382	9.665,000000	51.649.900
2002-09-24	HU0000704382	9.665,000000	51.651.300
2002-09-23	HU0000704382	9.666,000000	51.652.700
2002-09-20	HU0000704382	9.666,000000	51.657.000
2002-09-19	HU0000704382	9.667,000000	51.659.300
2002-09-18	HU0000704382	9.667,000000	51.660.800
2002-09-17	HU0000704382	9.667,000000	51.662.300
2002-09-16	HU0000704382	9.668,000000	51.663.800
2002-09-13	HU0000704382	9.691,000000	51.789.400
2002-09-12	HU0000704382	9.691,000000	51.790.900
2002-09-11	HU0000704382	9.692,000000	51.794.400
2002-09-10	HU0000704382	9.692,000000	51.795.900
2002-09-09	HU0000704382	9.695,000000	51.810.100
2002-09-06	HU0000704382	9.798,000000	52.363.100
2002-09-05	HU0000704382	9.807,000000	361.223.000
2002-09-04	HU0000704382	9.810,000000	361.340.000
2002-09-03	HU0000704382	9.814,000000	361.471.000
2002-09-02	HU0000704382	9.997,000000	368.247.000
2002-08-30	HU0000704382	10.397,000000	382.957.000
2002-08-29	HU0000704382	10.395,000000	382.906.000
2002-08-28	HU0000704382	10.394,000000	382.860.000
2002-08-27	HU0000704382	10.393,000000	382.813.000
2002-08-26	HU0000704382	10.392,000000	382.767.000
2002-08-23	HU0000704382	10.386,000000	382.540.000
2002-08-22	HU0000704382	10.384,000000	382.494.000
2002-08-21	HU0000704382	10.383,000000	382.447.000
2002-08-16	HU0000704382	10.377,000000	382.215.000
2002-08-15	HU0000704382	10.378,000000	382.256.000
2002-08-14	HU0000704382	10.379,000000	382.286.000
2002-08-13	HU0000704382	10.379,000000	382.368.000
2002-08-12	HU0000704382	9.757,000000	359.450.000
2002-08-10	HU0000704382	9.759,000000	359.516.000
2002-08-09	HU0000704382	9.760,000000	359.549.000
2002-08-08	HU0000704382	9.761,000000	359.582.000
2002-08-07	HU0000704382	9.763,000000	359.652.000
2002-08-06	HU0000704382	9.764,000000	359.685.000
2002-08-05	HU0000704382	9.905,000000	364.885.000
2002-08-02	HU0000704382	9.908,000000	364.985.000
2002-08-01	HU0000704382	9.908,000000	365.019.000
2002-07-31	HU0000704382	9.909,000000	365.052.000
2002-07-30	HU0000704382	9.910,000000	365.086.000
2002-07-29	HU0000704382	9.911,000000	365.119.000
2002-07-26	HU0000704382	9.919,000000	365.398.000
2002-07-25	HU0000704382	9.920,000000	365.431.000
2002-07-24	HU0000704382	9.921,000000	365.465.000
2002-07-23	HU0000704382	9.923,000000	365.556.000
2002-07-22	HU0000704382	9.924,000000	365.590.000
2002-07-19	HU0000704382	9.927,000000	365.691.000
2002-07-18	HU0000704382	9.932,000000	365.868.000
2002-07-17	HU0000704382	9.933,000000	365.904.000
2002-07-16	HU0000704382	9.931,000000	365.851.000
2002-07-15	HU0000704382	9.932,000000	366.033.000
2002-07-12	HU0000704382	9.935,000000	366.134.000
2002-07-11	HU0000704382	9.937,000000	366.211.000
2002-07-10	HU0000704382	9.938,000000	366.245.000
2002-07-09	HU0000704382	9.939,000000	366.279.000
2002-07-08	HU0000704382	9.940,000000	366.312.000
2002-07-05	HU0000704382	9.939,000000	366.296.000
2002-07-04	HU0000704382	9.940,000000	366.331.000
2002-07-03	HU0000704382	9.941,000000	366.366.000
2002-07-02	HU0000704382	9.942,000000	366.400.000
2002-07-01	HU0000704382	9.943,000000	366.534.000
2002-06-28	HU0000704382	9.946,000000	366.640.000
2002-06-27	HU0000704382	9.947,000000	366.675.000
2002-06-26	HU0000704382	9.948,000000	366.710.000
2002-06-25	HU0000704382	9.949,000000	366.745.000
2002-06-24	HU0000704382	9.947,000000	366.693.000
2002-06-21	HU0000704382	9.950,000000	366.798.000
2002-06-20	HU0000704382	9.951,000000	366.833.000
2002-06-19	HU0000704382	9.952,000000	366.867.000
2002-06-18	HU0000704382	9.953,000000	366.902.000
2002-06-17	HU0000704382	9.954,000000	366.937.000
2002-06-14	HU0000704382	9.958,000000	367.086.000
2002-06-13	HU0000704382	9.959,000000	367.121.000
2002-06-12	HU0000704382	9.961,000000	367.195.000
2002-06-11	HU0000704382	9.962,000000	367.230.000
2002-06-10	HU0000704382	9.963,000000	367.274.000
2002-06-07	HU0000704382	9.966,000000	367.379.000
2002-06-06	HU0000704382	9.967,000000	367.413.000
2002-06-05	HU0000704382	9.968,000000	367.448.000
2002-06-04	HU0000704382	9.969,000000	367.483.000
2002-06-03	HU0000704382	9.778,000000	360.470.000
2002-05-31	HU0000704382	9.781,000000	360.573.000
2002-05-30	HU0000704382	9.782,000000	360.708.000
2002-05-29	HU0000704382	9.783,000000	360.742.000
2002-05-28	HU0000704382	9.940,000000	366.529.000
2002-05-27	HU0000704382	9.942,000000	366.589.000
2002-05-24	HU0000704382	9.944,000000	366.691.000
2002-05-23	HU0000704382	9.946,000000	366.747.000
2002-05-22	HU0000704382	9.947,000000	366.781.000
2002-05-21	HU0000704382	9.948,000000	366.814.000
2002-05-17	HU0000704382	9.951,000000	366.946.000
2002-05-16	HU0000704382	9.952,000000	366.980.000
2002-05-15	HU0000704382	9.954,000000	367.050.000
2002-05-14	HU0000704382	9.955,000000	367.083.000
2002-05-13	HU0000704382	9.956,000000	367.116.000
2002-05-10	HU0000704382	9.959,000000	367.243.000
2002-05-09	HU0000704382	9.962,000000	367.343.000
2002-05-08	HU0000704382	9.963,000000	367.378.000
2002-05-07	HU0000704382	9.962,000000	367.325.000
2002-05-06	HU0000704382	9.963,000000	367.366.000
2002-05-03	HU0000704382	9.966,000000	367.488.000
2002-05-02	HU0000704382	9.967,000000	367.529.000
2002-04-30	HU0000704382	9.970,000000	367.616.000
2002-04-29	HU0000704382	9.971,000000	367.660.000
2002-04-26	HU0000704382	9.974,000000	367.783.000
2002-04-25	HU0000704382	9.975,000000	367.824.000
2002-04-24	HU0000704382	9.979,000000	367.983.000
2002-04-23	HU0000704382	9.981,000000	368.024.000
2002-04-22	HU0000704382	9.982,000000	368.066.000
2002-04-19	HU0000704382	9.985,000000	368.189.000
2002-04-18	HU0000704382	9.986,000000	368.232.000
2002-04-17	HU0000704382	9.987,000000	368.273.000
2002-04-16	HU0000704382	9.988,000000	368.314.000
2002-04-15	HU0000704382	9.990,000000	368.355.000
2002-04-12	HU0000704382	9.993,000000	368.479.000
2002-04-11	HU0000704382	9.994,000000	368.520.000
2002-04-10	HU0000704382	9.995,000000	368.561.000
2002-04-09	HU0000704382	9.996,000000	368.707.000
2002-04-08	HU0000704382	8.599,000000	317.176.000
2002-04-05	HU0000704382	8.602,000000	317.286.000
2002-04-04	HU0000704382	8.603,000000	317.322.000
2002-04-03	HU0000704382	8.604,000000	317.359.000
2002-04-02	HU0000704382	8.605,000000	317.395.000
2002-03-29	HU0000704382	8.611,000000	317.604.000
2002-03-28	HU0000704382	8.612,000000	317.640.000
2002-03-27	HU0000704382	8.613,000000	317.676.000
2002-03-26	HU0000704382	8.614,000000	317.712.000
2002-03-25	HU0000704382	8.615,000000	317.748.000
2002-03-22	HU0000704382	8.618,000000	317.857.000
2002-03-21	HU0000704382	8.619,000000	317.887.000
2002-03-20	HU0000704382	8.620,000000	317.926.000
2002-03-19	HU0000704382	8.621,000000	317.964.000
2002-03-18	HU0000704382	8.622,000000	318.002.000
2002-03-14	HU0000704382	8.626,000000	318.147.000
2002-03-13	HU0000704382	8.627,000000	318.184.000
2002-03-12	HU0000704382	8.628,000000	318.220.000
2002-03-11	HU0000704382	8.629,000000	318.257.000
2002-03-08	HU0000704382	8.632,000000	318.365.000
2002-03-07	HU0000704382	8.633,000000	318.402.000
2002-03-06	HU0000704382	8.634,000000	318.438.000
2002-03-05	HU0000704382	8.634,000000	318.474.000
2002-03-04	HU0000704382	8.635,000000	318.511.000
2002-03-01	HU0000704382	8.638,000000	318.619.000
2002-02-28	HU0000704382	8.639,000000	318.656.000
2002-02-27	HU0000704382	8.641,000000	318.697.000
2002-02-26	HU0000704382	8.642,000000	318.734.000
2002-02-25	HU0000704382	8.643,000000	318.771.000
2002-02-22	HU0000704382	8.646,000000	318.884.000
2002-02-21	HU0000704382	8.647,000000	318.922.000
2002-02-20	HU0000704382	8.648,000000	318.960.000
2002-02-19	HU0000704382	8.649,000000	318.997.000
2002-02-18	HU0000704382	8.650,000000	319.035.000
2002-02-15	HU0000704382	8.653,000000	319.147.000
2002-02-14	HU0000704382	8.662,000000	319.485.000
2002-02-13	HU0000704382	8.663,000000	319.523.000
2002-02-12	HU0000704382	8.672,000000	319.860.000
2002-02-11	HU0000704382	8.673,000000	319.894.000
2002-02-08	HU0000704382	8.757,000000	322.990.000
2002-02-07	HU0000704382	8.758,000000	323.028.000
2002-02-06	HU0000704382	8.759,000000	323.066.000
2002-02-05	HU0000704382	8.760,000000	323.104.000
2002-02-04	HU0000704382	8.761,000000	323.141.000
2002-02-01	HU0000704382	8.764,000000	323.253.000
2002-01-31	HU0000704382	8.765,000000	323.293.000
2002-01-30	HU0000704382	8.765,000000	323.274.000
2002-01-29	HU0000704382	8.758,000000	323.015.000
2002-01-28	HU0000704382	8.759,000000	323.054.000
2002-01-25	HU0000704382	8.762,000000	323.173.000
2002-01-24	HU0000704382	8.763,000000	323.212.000
2002-01-23	HU0000704382	8.764,000000	323.252.000
2002-01-22	HU0000704382	8.765,000000	323.294.000
2002-01-21	HU0000704382	8.766,000000	323.333.000
2002-01-18	HU0000704382	8.769,000000	323.451.000
2002-01-17	HU0000704382	8.771,000000	323.501.000
2002-01-16	HU0000704382	8.772,000000	323.541.000
2002-01-15	HU0000704382	8.912,000000	328.708.000
2002-01-14	HU0000704382	8.913,000000	328.747.000
2002-01-11	HU0000704382	8.916,000000	328.868.000
2002-01-10	HU0000704382	8.917,000000	328.908.000
2002-01-09	HU0000704382	8.804,000000	324.729.000
2002-01-08	HU0000704382	8.805,000000	324.769.000
2002-01-07	HU0000704382	8.806,000000	324.809.000
2002-01-04	HU0000704382	8.809,000000	324.927.000
2002-01-03	HU0000704382	8.811,000000	324.970.000
2002-01-02	HU0000704382	8.812,000000	325.010.000
2001-12-29	HU0000704382	8.816,000000	325.187.000
2001-12-28	HU0000704382	8.826,000000	325.539.000
2001-12-27	HU0000704382	8.827,000000	325.577.000
2001-12-22	HU0000704382	8.832,000000	325.765.000
2001-12-21	HU0000704382	8.833,000000	325.803.000
2001-12-20	HU0000704382	8.834,000000	325.827.000
2001-12-19	HU0000704382	8.835,000000	325.856.000
2001-12-18	HU0000704382	9.008,000000	332.239.000
2001-12-17	HU0000704382	9.008,000000	332.245.000
2001-12-14	HU0000704382	9.010,000000	332.336.000
2001-12-13	HU0000704382	9.011,000000	332.367.000
2001-12-12	HU0000704382	9.012,000000	332.397.000
2001-12-11	HU0000704382	9.013,000000	332.428.000
2001-12-10	HU0000704382	9.014,000000	332.458.000
2001-12-07	HU0000704382	9.011,000000	332.371.000
2001-12-06	HU0000704382	9.012,000000	332.402.000
2001-12-05	HU0000704382	9.016,000000	332.547.000
2001-12-04	HU0000704382	9.017,000000	332.577.000
2001-12-03	HU0000704382	9.018,000000	332.606.000
2001-11-30	HU0000704382	9.020,000000	332.697.000
2001-11-29	HU0000704382	9.021,000000	332.726.000
2001-11-28	HU0000704382	9.022,000000	332.756.000
2001-11-27	HU0000704382	9.022,000000	332.785.000
2001-11-26	HU0000704382	9.023,000000	332.815.000
2001-11-23	HU0000704382	9.026,000000	332.904.000
2001-11-22	HU0000704382	9.026,000000	332.933.000
2001-11-21	HU0000704382	9.028,000000	332.996.000
2001-11-20	HU0000704382	9.029,000000	333.026.000
2001-11-19	HU0000704382	9.030,000000	333.056.000
2001-11-16	HU0000704382	9.032,000000	333.145.000
2001-11-15	HU0000704382	9.033,000000	333.175.000
2001-11-14	HU0000704382	9.034,000000	333.205.000
2001-11-13	HU0000704382	9.035,000000	333.235.000
2001-11-12	HU0000704382	9.035,000000	333.265.000
2001-11-09	HU0000704382	9.038,000000	333.354.000
2001-11-08	HU0000704382	9.039,000000	333.385.000
2001-11-07	HU0000704382	9.040,000000	333.415.000
2001-11-06	HU0000704382	9.040,000000	334.032.000
2001-11-05	HU0000704382	9.041,000000	334.062.000
2001-10-31	HU0000704382	9.045,000000	334.206.000
2001-10-30	HU0000704382	9.047,000000	334.271.000
2001-10-29	HU0000704382	9.048,000000	334.300.000
2001-10-27	HU0000704382	9.049,000000	334.586.000
2001-10-26	HU0000704382	9.050,000000	334.615.000
2001-10-25	HU0000704382	9.052,000000	334.683.000
2001-10-24	HU0000704382	9.053,000000	334.713.000
2001-10-20	HU0000704382	9.056,000000	334.832.000
2001-10-19	HU0000704382	9.057,000000	334.861.000
2001-10-18	HU0000704382	9.057,000000	334.891.000
2001-10-17	HU0000704382	9.058,000000	334.921.000
2001-10-16	HU0000704382	9.059,000000	334.951.000
2001-10-15	HU0000704382	9.060,000000	334.980.000
2001-10-12	HU0000704382	9.062,000000	335.069.000
2001-10-11	HU0000704382	9.063,000000	335.099.000
2001-10-10	HU0000704382	9.064,000000	335.129.000
2001-10-09	HU0000704382	9.065,000000	335.158.000
2001-10-08	HU0000704382	9.066,000000	335.188.000
2001-10-05	HU0000704382	9.068,000000	335.277.000
2001-10-04	HU0000704382	9.069,000000	335.307.000
2001-10-03	HU0000704382	9.070,000000	335.340.000
2001-10-02	HU0000704382	9.073,000000	335.457.000
2001-10-01	HU0000704382	9.042,000000	334.331.000
2001-09-28	HU0000704382	9.043,000000	334.354.000
2001-09-27	HU0000704382	9.044,000000	334.384.000
2001-09-26	HU0000704382	9.045,000000	334.414.000
2001-09-25	HU0000704382	9.045,000000	334.444.000
2001-09-24	HU0000704382	9.046,000000	334.479.000
2001-09-21	HU0000704382	9.049,000000	334.569.000
2001-09-20	HU0000704382	9.050,000000	334.599.000
2001-09-19	HU0000704382	9.050,000000	334.629.000
2001-09-18	HU0000704382	9.051,000000	334.659.000
2001-09-17	HU0000704382	9.052,000000	334.689.000
2001-09-14	HU0000704382	9.056,000000	334.820.000
2001-09-13	HU0000704382	9.020,000000	333.517.000
2001-09-12	HU0000704382	9.021,000000	333.546.000
2001-09-11	HU0000704382	9.022,000000	333.576.000
2001-09-10	HU0000704382	9.023,000000	333.613.000
2001-09-07	HU0000704382	8.990,000000	332.383.000
2001-09-06	HU0000704382	8.877,000000	328.233.000
2001-09-05	HU0000704382	8.878,000000	328.263.000
2001-09-04	HU0000704382	8.879,000000	328.293.000
2001-09-03	HU0000704382	8.881,000000	328.382.000
2001-08-31	HU0000704382	8.884,000000	328.475.000
2001-08-30	HU0000704382	8.885,000000	328.504.000
2001-08-29	HU0000704382	8.886,000000	328.534.000
2001-08-28	HU0000704382	8.886,000000	328.563.000
2001-08-27	HU0000704382	8.887,000000	328.593.000
2001-08-24	HU0000704382	8.889,000000	328.647.000
2001-08-23	HU0000704382	8.889,000000	328.677.000
2001-08-22	HU0000704382	8.890,000000	328.706.000
2001-08-21	HU0000704382	8.891,000000	328.736.000
2001-08-17	HU0000704382	8.894,000000	328.853.000
2001-08-16	HU0000704382	8.895,000000	328.883.000
2001-08-15	HU0000704382	8.896,000000	328.912.000
2001-08-14	HU0000704382	8.897,000000	328.942.000
2001-08-13	HU0000704382	8.897,000000	328.971.000
2001-08-10	HU0000704382	8.900,000000	329.061.000
2001-08-09	HU0000704382	8.901,000000	329.090.000
2001-08-08	HU0000704382	8.912,000000	329.513.000
2001-08-07	HU0000704382	8.913,000000	329.542.000
2001-08-06	HU0000704382	8.914,000000	329.572.000
2001-08-03	HU0000704382	8.916,000000	329.660.000
2001-08-02	HU0000704382	8.917,000000	329.689.000
2001-08-01	HU0000704382	8.918,000000	329.719.000
2001-07-31	HU0000704382	8.918,000000	329.749.000
2001-07-30	HU0000704382	8.919,000000	329.781.000
2001-07-27	HU0000704382	8.923,000000	329.914.000
2001-07-26	HU0000704382	8.924,000000	329.943.000
2001-07-25	HU0000704382	9.084,000000	335.854.000
2001-07-24	HU0000704382	9.084,000000	336.340.000
2001-07-23	HU0000704382	9.085,000000	336.368.000
2001-07-20	HU0000704382	9.087,000000	336.451.000
2001-07-19	HU0000704382	9.088,000000	336.479.000
2001-07-18	HU0000704382	9.089,000000	336.507.000
2001-07-17	HU0000704382	9.090,000000	336.535.000
2001-07-16	HU0000704382	9.090,000000	336.563.000
2001-07-13	HU0000704382	9.103,000000	337.026.000
2001-07-12	HU0000704382	9.104,000000	337.054.000
2001-07-11	HU0000704382	9.106,000000	337.147.000
2001-07-10	HU0000704382	9.107,000000	337.175.000
2001-07-09	HU0000704382	9.108,000000	337.205.000
2001-07-06	HU0000704382	9.110,000000	337.288.000
2001-07-05	HU0000704382	9.111,000000	337.316.000
2001-07-04	HU0000704382	9.111,000000	337.344.000
2001-07-03	HU0000704382	9.112,000000	337.372.000
2001-07-02	HU0000704382	9.113,000000	337.400.000
2001-06-29	HU0000704382	9.118,000000	337.592.000
2001-06-28	HU0000704382	9.119,000000	337.620.000
2001-06-27	HU0000704382	9.120,000000	337.648.000
2001-06-26	HU0000704382	9.120,000000	337.676.000
2001-06-25	HU0000704382	9.123,000000	337.767.000
2001-06-22	HU0000704382	9.125,000000	337.851.000
2001-06-21	HU0000704382	9.123,000000	337.776.000
2001-06-20	HU0000704382	9.123,000000	337.785.000
2001-06-19	HU0000704382	9.124,000000	337.818.000
2001-06-18	HU0000704382	9.026,000000	334.196.000
2001-06-15	HU0000704382	9.029,000000	334.296.000
2001-06-14	HU0000704382	9.030,000000	334.330.000
2001-06-13	HU0000704382	9.031,000000	334.364.000
2001-06-12	HU0000704382	9.032,000000	334.398.000
2001-06-11	HU0000704382	9.033,000000	334.431.000
2001-06-08	HU0000704382	9.004,000000	333.371.000
2001-06-07	HU0000704382	9.005,000000	333.404.000
2001-06-06	HU0000704382	9.027,000000	334.214.000
2001-06-05	HU0000704382	9.029,000000	334.292.000
2001-06-01	HU0000704382	9.033,000000	334.427.000
2001-05-31	HU0000704382	9.062,000000	335.515.000
2001-05-30	HU0000704382	9.063,000000	335.551.000
2001-05-29	HU0000704382	9.013,000000	333.698.000
2001-05-28	HU0000704382	9.014,000000	333.732.000
2001-05-25	HU0000704382	9.017,000000	333.832.000
2001-05-24	HU0000704382	9.018,000000	333.866.000
2001-05-23	HU0000704382	9.018,000000	333.989.000
2001-05-22	HU0000704382	9.019,000000	334.023.000
2001-05-21	HU0000704382	9.020,000000	334.056.000
2001-05-18	HU0000704382	9.023,000000	334.158.000
2001-05-17	HU0000704382	9.024,000000	334.191.000
2001-05-16	HU0000704382	9.025,000000	334.226.000
2001-05-15	HU0000704382	9.026,000000	334.259.000
2001-05-14	HU0000704382	9.027,000000	334.293.000
2001-05-11	HU0000704382	8.959,000000	331.777.000
2001-05-10	HU0000704382	8.960,000000	331.811.000
2001-05-09	HU0000704382	8.961,000000	331.844.000
2001-05-08	HU0000704382	8.961,000000	331.878.000
2001-05-07	HU0000704382	8.964,000000	331.955.000
2001-05-04	HU0000704382	8.966,000000	332.057.000
2001-05-03	HU0000704382	8.967,000000	332.090.000
2001-05-02	HU0000704382	8.968,000000	332.124.000
2001-04-28	HU0000704382	8.972,000000	332.257.000
2001-04-27	HU0000704382	8.973,000000	332.291.000
2001-04-26	HU0000704382	8.973,000000	332.324.000
2001-04-25	HU0000704382	8.974,000000	332.358.000
2001-04-24	HU0000704382	8.975,000000	332.390.000
2001-04-23	HU0000704382	8.976,000000	332.422.000
2001-04-20	HU0000704382	8.979,000000	332.517.000
2001-04-19	HU0000704382	8.980,000000	332.551.000
2001-04-18	HU0000704382	8.981,000000	332.620.000
2001-04-17	HU0000704382	8.982,000000	332.645.000
2001-04-13	HU0000704382	8.985,000000	332.745.000
2001-04-12	HU0000704382	9.509,000000	390.207.000
2001-04-11	HU0000704382	9.510,000000	390.237.000
2001-04-10	HU0000704382	9.511,000000	390.266.000
2001-04-09	HU0000704382	9.512,000000	390.296.000
2001-04-06	HU0000704382	9.514,000000	390.386.000
2001-04-05	HU0000704382	9.514,000000	390.416.000
2001-04-04	HU0000704382	9.515,000000	390.450.000
2001-04-03	HU0000704382	9.516,000000	390.480.000
2001-04-02	HU0000704382	9.517,000000	390.510.000
2001-03-30	HU0000704382	9.522,000000	390.721.000
2001-03-29	HU0000704382	9.578,000000	393.039.000
2001-03-28	HU0000704382	9.580,000000	393.105.000
2001-03-27	HU0000704382	9.581,000000	393.134.000
2001-03-26	HU0000704382	9.581,000000	393.162.000
2001-03-23	HU0000704382	9.583,000000	393.248.000
2001-03-22	HU0000704382	9.584,000000	393.276.000
2001-03-21	HU0000704382	9.586,000000	393.347.000
2001-03-20	HU0000704382	9.587,000000	393.471.000
2001-03-19	HU0000704382	9.587,000000	393.499.000
2001-03-14	HU0000704382	9.591,000000	393.641.000
2001-03-13	HU0000704382	9.591,000000	393.669.000
2001-03-12	HU0000704382	9.592,000000	393.697.000
2001-03-10	HU0000704382	9.683,000000	397.442.000
2001-03-09	HU0000704382	9.684,000000	397.470.000
2001-03-08	HU0000704382	9.686,000000	397.533.000
2001-03-07	HU0000704382	9.686,000000	397.562.000
2001-03-06	HU0000704382	9.687,000000	397.590.000
2001-03-05	HU0000704382	9.688,000000	397.619.000
2001-03-02	HU0000704382	9.690,000000	397.704.000
2001-03-01	HU0000704382	9.690,000000	397.733.000
2001-02-28	HU0000704382	9.691,000000	397.761.000
2001-02-27	HU0000704382	9.692,000000	397.791.000
2001-02-26	HU0000704382	9.693,000000	397.820.000
2001-02-23	HU0000704382	9.695,000000	397.909.000
2001-02-22	HU0000704382	9.695,000000	397.938.000
2001-02-21	HU0000704382	9.697,000000	398.023.000
2001-02-20	HU0000704382	9.698,000000	398.054.000
2001-02-19	HU0000704382	9.699,000000	398.085.000
2001-02-16	HU0000704382	9.701,000000	398.178.000
2001-02-15	HU0000704382	9.702,000000	398.209.000
2001-02-14	HU0000704382	9.703,000000	398.240.000
2001-02-13	HU0000704382	9.704,000000	398.271.000
2001-02-12	HU0000704382	9.704,000000	398.312.000
2001-02-09	HU0000704382	9.707,000000	398.405.000
2001-02-08	HU0000704382	9.707,000000	398.436.000
2001-02-07	HU0000704382	10.115,000000	415.171.000
2001-02-06	HU0000704382	10.117,000000	415.235.000
2001-02-05	HU0000704382	10.122,000000	415.445.000
2001-02-02	HU0000704382	10.124,000000	415.542.000
2001-02-01	HU0000704382	10.125,000000	415.575.000
2001-01-31	HU0000704382	10.125,000000	415.582.000
2001-01-30	HU0000704382	10.126,000000	415.613.000
2001-01-29	HU0000704382	10.134,000000	415.949.000
2001-01-26	HU0000704382	10.130,000000	415.787.000
2001-01-25	HU0000704382	10.131,000000	415.828.000
2001-01-24	HU0000704382	10.108,000000	414.881.000
2001-01-23	HU0000704382	10.112,000000	415.035.000
2001-01-22	HU0000704382	10.113,000000	415.077.000
2001-01-19	HU0000704382	10.054,000000	412.653.000
2001-01-18	HU0000704382	10.055,000000	412.696.000
2001-01-17	HU0000704382	10.056,000000	412.738.000
2001-01-16	HU0000704382	10.057,000000	412.780.000
2001-01-15	HU0000704382	10.058,000000	412.823.000
2001-01-12	HU0000704382	10.061,000000	412.970.000
2001-01-11	HU0000704382	10.062,000000	412.994.000
2001-01-10	HU0000704382	10.063,000000	413.036.000
2001-01-09	HU0000704382	10.064,000000	413.079.000
2001-01-06	HU0000704382	10.065,000000	413.122.000
2001-01-05	HU0000704382	10.068,000000	413.251.000
2001-01-04	HU0000704382	10.069,000000	413.293.000
2001-01-03	HU0000704382	10.070,000000	428.440.000
2001-01-02	HU0000704382	10.071,000000	428.485.000
2000-12-29	HU0000704382	10.077,000000	428.733.000
2000-12-28	HU0000704382	10.052,000000	427.675.000
2000-12-27	HU0000704382	10.053,000000	427.719.000
2000-12-22	HU0000704382	10.059,000000	427.939.000
2000-12-21	HU0000704382	10.060,000000	427.984.000
2000-12-20	HU0000704382	10.061,000000	428.028.000
2000-12-19	HU0000704382	10.062,000000	428.072.000
2000-12-18	HU0000704382	10.063,000000	428.116.000
2000-12-15	HU0000704382	10.071,000000	428.478.000
2000-12-14	HU0000704382	10.240,000000	435.666.000
2000-12-13	HU0000704382	10.241,000000	435.711.000
2000-12-12	HU0000704382	10.136,000000	431.253.000
2000-12-11	HU0000704382	10.216,000000	434.640.000
2000-12-08	HU0000704382	10.219,000000	434.769.000
2000-12-07	HU0000704382	10.220,000000	434.815.000
2000-12-06	HU0000704382	10.221,000000	434.861.000
2000-12-05	HU0000704382	10.222,000000	460.459.000
2000-12-04	HU0000704382	10.238,000000	461.153.000
2000-12-01	HU0000704382	10.241,000000	461.321.000
2000-11-30	HU0000704382	10.242,000000	461.369.000
2000-11-29	HU0000704382	10.243,000000	461.414.000
2000-11-28	HU0000704382	10.245,000000	461.487.000
2000-11-27	HU0000704382	10.246,000000	461.535.000
2000-11-24	HU0000704382	10.298,000000	463.890.000
2000-11-23	HU0000704382	10.299,000000	463.939.000
2000-11-22	HU0000704382	10.301,000000	463.987.000
2000-11-21	HU0000704382	10.302,000000	464.036.000
2000-11-20	HU0000704382	10.303,000000	464.084.000
2000-11-17	HU0000704382	10.306,000000	464.229.000
2000-11-16	HU0000704382	10.236,000000	461.097.000
2000-11-15	HU0000704382	10.237,000000	461.145.000
2000-11-14	HU0000704382	10.238,000000	461.193.000
2000-11-13	HU0000704382	10.243,000000	461.392.000
2000-11-10	HU0000704382	10.246,000000	461.536.000
2000-11-09	HU0000704382	10.247,000000	461.585.000
2000-11-08	HU0000704382	10.248,000000	461.633.000
2000-11-07	HU0000704382	10.249,000000	461.681.000
2000-11-06	HU0000704382	10.250,000000	461.729.000
2000-11-03	HU0000704382	10.254,000000	461.874.000
2000-11-02	HU0000704382	10.255,000000	461.922.000
2000-10-31	HU0000704382	10.192,000000	459.109.000
2000-10-30	HU0000704382	10.230,000000	460.803.000
2000-10-27	HU0000704382	10.233,000000	460.947.000
2000-10-26	HU0000704382	10.128,000000	456.107.000
2000-10-25	HU0000704382	10.134,000000	456.482.000
2000-10-24	HU0000704382	10.135,000000	456.530.000
2000-10-20	HU0000704382	10.139,000000	456.721.000
2000-10-19	HU0000704382	10.140,000000	456.769.000
2000-10-18	HU0000704382	10.123,000000	455.992.000
2000-10-17	HU0000704382	10.135,000000	456.540.000
2000-10-16	HU0000704382	10.125,000000	456.088.000
2000-10-13	HU0000704382	10.128,000000	456.231.000
2000-10-12	HU0000704382	10.129,000000	456.278.000
2000-10-11	HU0000704382	10.131,000000	456.337.000
2000-10-10	HU0000704382	10.171,000000	473.415.000
2000-10-09	HU0000704382	10.172,000000	473.462.000
2000-10-06	HU0000704382	10.175,000000	473.604.000
2000-10-05	HU0000704382	10.176,000000	473.652.000
2000-10-04	HU0000704382	10.177,000000	473.700.000
2000-10-03	HU0000704382	10.178,000000	473.747.000
2000-10-02	HU0000704382	10.171,000000	473.421.000
2000-09-29	HU0000704382	10.174,000000	473.560.000
2000-09-28	HU0000704382	10.164,000000	473.071.000
2000-09-27	HU0000704382	10.165,000000	473.119.000
2000-09-26	HU0000704382	10.166,000000	473.166.000
2000-09-25	HU0000704382	10.167,000000	473.214.000
2000-09-22	HU0000704382	10.170,000000	473.356.000
2000-09-21	HU0000704382	10.171,000000	473.405.000
2000-09-20	HU0000704382	10.172,000000	473.452.000
2000-09-19	HU0000704382	10.167,000000	473.201.000
2000-09-18	HU0000704382	10.168,000000	473.248.000
2000-09-15	HU0000704382	10.171,000000	473.391.000
2000-09-14	HU0000704382	10.172,000000	473.540.000
2000-09-13	HU0000704382	10.173,000000	473.587.000
2000-09-12	HU0000704382	10.174,000000	473.634.000
2000-09-11	HU0000704382	10.175,000000	473.682.000
2000-09-08	HU0000704382	10.178,000000	473.825.000
2000-09-07	HU0000704382	10.183,000000	474.066.000
2000-09-06	HU0000704382	10.184,000000	474.114.000
2000-09-05	HU0000704382	10.186,000000	474.204.000
2000-09-04	HU0000704382	10.187,000000	474.251.000
2000-09-01	HU0000704382	10.190,000000	474.395.000
2000-08-31	HU0000704382	10.191,000000	474.442.000
2000-08-30	HU0000704382	10.192,000000	474.490.000
2000-08-29	HU0000704382	10.193,000000	474.537.000
2000-08-28	HU0000704382	10.194,000000	474.585.000
2000-08-25	HU0000704382	10.197,000000	474.727.000
2000-08-24	HU0000704382	10.198,000000	474.775.000
2000-08-23	HU0000704382	10.199,000000	474.822.000
2000-08-22	HU0000704382	10.142,000000	472.179.000
2000-08-21	HU0000704382	10.143,000000	472.226.000
2000-08-18	HU0000704382	10.122,000000	471.250.000
2000-08-17	HU0000704382	10.123,000000	471.297.000
2000-08-16	HU0000704382	10.124,000000	471.344.000
2000-08-15	HU0000704382	10.125,000000	471.391.000
2000-08-14	HU0000704382	10.127,000000	471.448.000
2000-08-11	HU0000704382	10.130,000000	471.589.000
2000-08-10	HU0000704382	10.131,000000	471.660.000
2000-08-09	HU0000704382	10.132,000000	471.707.000
2000-08-08	HU0000704382	10.133,000000	471.755.000
2000-08-07	HU0000704382	10.134,000000	471.812.000
2000-08-04	HU0000704382	10.157,000000	472.890.000
2000-08-03	HU0000704382	10.158,000000	472.933.000
2000-08-02	HU0000704382	10.159,000000	472.976.000
2000-08-01	HU0000704382	10.160,000000	473.020.000
2000-07-31	HU0000704382	10.164,000000	473.188.000
2000-07-28	HU0000704382	10.167,000000	473.313.000
2000-07-27	HU0000704382	10.185,000000	474.168.000
2000-07-26	HU0000704382	10.134,000000	471.813.000
2000-07-25	HU0000704382	10.104,000000	470.405.000
2000-07-24	HU0000704382	10.105,000000	470.447.000
2000-07-21	HU0000704382	10.108,000000	470.572.000
2000-07-20	HU0000704382	10.108,000000	470.611.000
2000-07-19	HU0000704382	10.110,000000	511.141.000
2000-07-18	HU0000704382	10.111,000000	511.178.000
2000-07-17	HU0000704382	10.112,000000	511.215.000
2000-07-14	HU0000704382	10.114,000000	511.324.000
2000-07-13	HU0000704382	10.116,000000	511.406.000
2000-07-12	HU0000704382	10.116,000000	511.443.000
2000-07-11	HU0000704382	10.117,000000	511.479.000
2000-07-10	HU0000704382	10.118,000000	511.513.000
2000-07-07	HU0000704382	10.129,000000	512.059.000
2000-07-06	HU0000704382	10.129,000000	512.095.000
2000-07-05	HU0000704382	10.130,000000	512.132.000
2000-07-04	HU0000704382	10.131,000000	512.168.000
2000-07-03	HU0000704382	10.132,000000	512.217.000
2000-06-30	HU0000704382	10.129,000000	512.062.000
2000-06-29	HU0000704382	10.144,000000	512.863.000
2000-06-28	HU0000704382	10.124,000000	511.805.000
2000-06-27	HU0000704382	10.124,000000	511.841.000
2000-06-26	HU0000704382	10.124,000000	511.825.000
2000-06-23	HU0000704382	10.126,000000	511.929.000
2000-06-22	HU0000704382	10.128,000000	512.049.000
2000-06-21	HU0000704382	10.129,000000	512.086.000
2000-06-20	HU0000704382	10.130,000000	512.123.000
2000-06-19	HU0000704382	10.130,000000	512.107.000
2000-06-16	HU0000704382	10.144,000000	512.858.000
2000-06-15	HU0000704382	10.145,000000	512.895.000
2000-06-14	HU0000704382	10.227,000000	517.015.000
2000-06-13	HU0000704382	10.227,000000	517.052.000
2000-06-09	HU0000704382	10.230,000000	517.200.000
2000-06-08	HU0000704382	10.219,000000	516.622.000
2000-06-07	HU0000704382	10.220,000000	516.659.000
2000-06-06	HU0000704382	10.220,000000	516.695.000
2000-06-05	HU0000704382	10.211,000000	516.202.000
2000-06-02	HU0000704382	10.212,000000	516.298.000
2000-06-01	HU0000704382	10.177,000000	514.529.000
2000-05-31	HU0000704382	10.151,000000	513.219.000
2000-05-30	HU0000704382	10.152,000000	513.241.000
2000-05-29	HU0000704382	10.153,000000	513.289.000
2000-05-26	HU0000704382	10.155,000000	513.421.000
2000-05-25	HU0000704382	10.156,000000	513.456.000
2000-05-24	HU0000704382	10.159,000000	513.690.000
2000-05-23	HU0000704382	10.144,000000	512.838.000
2000-05-22	HU0000704382	10.125,000000	511.902.000
2000-05-19	HU0000704382	10.099,000000	510.558.000
2000-05-18	HU0000704382	10.100,000000	510.620.000
2000-05-17	HU0000704382	10.101,000000	510.658.000
2000-05-16	HU0000704382	10.102,000000	510.696.000
2000-05-15	HU0000704382	10.101,000000	510.784.000
2000-05-12	HU0000704382	10.108,000000	526.299.000
2000-05-11	HU0000704382	10.211,000000	531.656.000
2000-05-10	HU0000704382	10.212,000000	531.691.000
2000-05-09	HU0000704382	10.214,000000	531.807.000
2000-05-08	HU0000704382	10.206,000000	531.392.000
2000-05-05	HU0000704382	10.211,000000	531.662.000
2000-05-04	HU0000704382	10.212,000000	531.747.000
2000-05-03	HU0000704382	10.214,000000	531.835.000
2000-05-02	HU0000704382	9.921,000000	516.598.000
2000-04-28	HU0000704382	9.928,000000	516.944.000
2000-04-27	HU0000704382	9.930,000000	517.030.000
2000-04-26	HU0000704382	9.931,000000	517.117.000
2000-04-25	HU0000704382	9.935,000000	517.289.000
2000-04-21	HU0000704382	9.938,000000	517.468.000
2000-04-20	HU0000704382	9.939,000000	517.513.000
2000-04-19	HU0000704382	9.961,000000	518.633.000
2000-04-18	HU0000704382	9.961,000000	518.679.000
2000-04-17	HU0000704382	9.963,000000	518.763.000
2000-04-14	HU0000704382	9.965,000000	518.887.000
2000-04-13	HU0000704382	9.962,000000	518.703.000
2000-04-12	HU0000704382	9.963,000000	518.745.000
2000-04-11	HU0000704382	9.963,000000	518.786.000
2000-04-10	HU0000704382	9.964,000000	518.828.000
2000-04-07	HU0000704382	9.967,000000	518.952.000
2000-04-06	HU0000704382	9.967,000000	518.993.000
2000-04-05	HU0000704382	9.968,000000	519.035.000
2000-04-04	HU0000704382	9.969,000000	519.076.000
2000-04-03	HU0000704382	9.970,000000	519.117.000
2000-03-31	HU0000704382	9.973,000000	519.264.000
2000-03-30	HU0000704382	9.973,000000	519.301.000
2000-03-29	HU0000704382	9.974,000000	519.341.000
2000-03-28	HU0000704382	9.978,000000	519.650.000
2000-03-27	HU0000704382	9.979,000000	519.720.000
2000-03-24	HU0000704382	9.982,000000	519.859.000
2000-03-23	HU0000704382	9.982,000000	519.906.000
2000-03-22	HU0000704382	9.978,000000	519.681.000
2000-03-21	HU0000704382	9.979,000000	519.730.000
2000-03-20	HU0000704382	9.953,000000	518.389.000
2000-03-17	HU0000704382	9.954,000000	518.444.000
2000-03-16	HU0000704382	9.956,000000	518.511.000
2000-03-14	HU0000704382	9.957,000000	518.605.000
2000-03-13	HU0000704382	9.958,000000	518.652.000
2000-03-10	HU0000704382	9.951,000000	518.291.000
2000-03-09	HU0000704382	9.952,000000	518.338.000
2000-03-08	HU0000704382	9.953,000000	519.012.000
2000-03-07	HU0000704382	9.954,000000	519.059.000
2000-03-06	HU0000704382	9.955,000000	519.106.000
2000-03-03	HU0000704382	9.958,000000	519.248.000
2000-03-02	HU0000704382	9.959,000000	519.331.000
2000-03-01	HU0000704382	9.960,000000	519.378.000
2000-02-29	HU0000704382	9.961,000000	519.425.000
2000-02-28	HU0000704382	9.962,000000	519.472.000
2000-02-25	HU0000704382	9.967,000000	519.745.000
2000-02-24	HU0000704382	9.968,000000	519.792.000
2000-02-23	HU0000704382	9.969,000000	519.840.000
2000-02-22	HU0000704382	9.989,000000	520.882.000
2000-02-21	HU0000704382	9.992,000000	521.030.000
2000-02-18	HU0000704382	10.006,000000	521.741.000
2000-02-17	HU0000704382	10.006,000000	521.788.000
2000-02-16	HU0000704382	10.007,000000	521.836.000
2000-02-15	HU0000704382	10.008,000000	521.884.000
2000-02-14	HU0000704382	10.009,000000	521.932.000
2000-02-11	HU0000704382	10.013,000000	522.102.000
2000-02-10	HU0000704382	10.013,000000	522.150.000
2000-02-09	HU0000704382	10.004,000000	521.647.000
2000-02-08	HU0000704382	9.986,000000	520.737.000
2000-02-07	HU0000704382	9.987,000000	520.784.000
2000-02-04	HU0000704382	9.975,000000	520.127.000
2000-02-03	HU0000704382	9.976,000000	520.175.000
2000-02-02	HU0000704382	9.972,000000	519.980.000
2000-02-01	HU0000704382	9.973,000000	520.029.000
2000-01-31	HU0000704382	9.965,000000	519.610.000
2000-01-28	HU0000704382	9.967,000000	519.749.000
2000-01-27	HU0000704382	9.968,000000	519.796.000
2000-01-26	HU0000704382	9.969,000000	519.842.000
2000-01-25	HU0000704382	9.970,000000	519.879.000
2000-01-24	HU0000704382	9.971,000000	519.926.000
2000-01-21	HU0000704382	9.973,000000	520.066.000
2000-01-20	HU0000704382	9.974,000000	520.112.000
2000-01-19	HU0000704382	9.975,000000	520.158.000
2000-01-18	HU0000704382	9.976,000000	520.205.000
2000-01-17	HU0000704382	9.977,000000	520.251.000
2000-01-14	HU0000704382	9.979,000000	520.390.000
2000-01-13	HU0000704382	9.980,000000	520.437.000
2000-01-12	HU0000704382	9.981,000000	520.474.000
2000-01-11	HU0000704382	9.983,000000	520.558.000
2000-01-10	HU0000704382	9.984,000000	520.647.000
2000-01-07	HU0000704382	9.988,000000	520.830.000
2000-01-06	HU0000704382	9.989,000000	520.877.000
2000-01-05	HU0000704382	9.990,000000	520.923.000
2000-01-04	HU0000704382	9.991,000000	520.970.000