Toleranzia (TOL) | Spotlight

Orderbook

#	Volume		Bid	Ask		Volume	#
0	0					0	0

Updated 2025-05-15 00:56:22 Show complete order depth

Right Now

+/-
%
Latest
High
Low
Volume
Turnover ()
Time (Latest trade)

Summarized Trades

2020-10-14	148	1,785	1,880	1,725	587 348	1 049 875
2020-10-13	156	1,725	1,805	1,720	544 576	950 526
2020-10-12	230	1,775	1,930	1,750	1 320 455	2 405 920
2020-10-09	263	1,870	1,940	1,865	1 054 121	1 997 784
2020-10-08	635	1,890	1,950	1,710	3 007 328	5 661 204
2020-10-07	340	1,710	1,730	1,615	2 348 206	3 891 139
2020-10-06	168	1,730	1,770	1,640	774 364	1 310 140
2020-10-05	448	1,690	1,695	1,600	2 390 632	3 929 222
2020-10-02	139	1,750	1,980	1,740	521 052	926 161
2020-10-01	252	1,750	1,820	1,720	1 087 309	1 917 806
2020-09-30	115	1,865	2,100	1,865	308 703	622 660
2020-09-29	60	1,970	2,030	1,950	111 196	219 703
2020-09-28	260	1,950	2,260	1,850	527 075	1 027 788
2020-09-25	176	2,200	2,350	2,050	420 924	913 935
2020-09-24	73	2,350	2,360	2,300	616 395	1 420 298
2020-09-23	124	2,360	2,470	2,300	399 641	935 203
2020-09-22	153	2,280	2,500	2,250	389 900	925 568
2020-09-21	324	2,330	2,880	2,250	532 119	1 311 864
2020-09-18	262	2,420	2,420	2,040	697 858	1 538 268
2020-09-17	140	2,000	2,140	2,000	440 435	902 997
2020-09-16	187	2,070	2,170	2,040	472 120	992 438
2020-09-15	325	2,060	2,220	2,000	1 094 845	2 304 270
2020-09-14	732	2,090	2,140	1,800	2 743 221	5 389 954
2020-09-11	174	1,800	1,860	1,545	883 375	1 474 595
2020-09-10	61	1,545	1,585	1,510	308 926	476 992
2020-09-09	132	1,575	1,695	1,550	653 078	1 050 068
2020-09-08	153	1,610	1,610	1,500	851 071	1 313 440
2020-09-07	110	1,570	1,715	1,550	493 227	809 137
2020-09-04	92	1,670	1,845	1,640	250 020	431 938
2020-09-03	56	1,640	1,685	1,630	283 830	467 267
2020-09-02	88	1,640	1,725	1,610	410 972	683 797
2020-09-01	79	1,680	1,825	1,655	523 743	887 541
2020-08-31	115	1,785	2,040	1,755	293 673	544 641
2020-08-28	196	2,000	2,400	1,900	862 993	1 773 347
2020-08-27	81	1,950	1,980	1,780	216 442	404 781
2020-08-26	77	2,130	2,130	2,030	176 625	366 925
2020-08-25	112	2,020	2,040	1,800	292 878	567 823
2020-08-24	75	1,900	1,975	1,865	245 896	466 588
2020-08-21	404	1,925	2,000	1,680	1 704 801	3 089 491
2020-08-20	16	2,360	2,480	2,360	32 401	78 937
2020-08-19	33	2,430	2,430	2,310	86 563	204 945
2020-08-18	17	2,490	2,490	2,240	28 758	68 138
2020-08-17	36	2,350	2,360	2,210	107 318	244 350
2020-08-14	40	2,310	2,690	2,270	87 667	207 653
2020-08-13	72	2,280	2,400	2,260	120 770	281 871
2020-08-12	16	2,490	2,550	2,480	16 615	41 802
2020-08-11	18	2,560	2,600	2,520	20 457	52 159
2020-08-10	38	2,580	2,650	2,520	65 077	167 447
2020-08-07	21	2,700	2,700	2,600	38 245	101 889
2020-08-06	26	2,640	2,840	2,600	114 506	305 598
2020-08-05	26	2,640	2,690	2,500	40 704	105 984
2020-08-04	53	2,700	2,850	2,680	104 844	288 429
2020-08-03	27	2,760	2,760	2,600	58 032	155 435
2020-07-31	19	2,660	2,760	2,600	55 723	148 816
2020-07-30	34	2,700	2,800	2,670	71 859	195 671
2020-07-29	32	2,780	2,800	2,500	87 716	233 648
2020-07-28	45	2,640	2,890	2,600	117 885	319 229
2020-07-27	42	2,800	2,850	2,640	81 637	224 373
2020-07-24	53	2,740	2,850	2,600	78 287	208 690
2020-07-23	40	2,610	2,610	2,420	103 689	265 675
2020-07-22	55	2,540	2,550	2,300	152 935	378 231
2020-07-21	46	2,310	2,550	2,310	110 624	264 907
2020-07-20	34	2,460	2,600	2,460	89 395	225 446
2020-07-17	7	2,590	2,600	2,500	11 349	28 653
2020-07-16	37	2,480	2,550	2,420	83 445	206 731
2020-07-15	29	2,550	2,590	2,470	69 231	175 967
2020-07-14	38	2,500	2,570	2,400	74 249	186 289
2020-07-13	31	2,450	2,580	2,410	40 747	101 083
2020-07-10	45	2,500	2,570	2,270	108 948	266 106
2020-07-09	26	2,360	2,360	2,270	47 138	109 707
2020-07-08	5	2,290	2,300	2,270	6 883	15 743
2020-07-07	7	2,260	2,300	2,260	4 857	11 037
2020-07-06	25	2,240	2,350	2,220	107 862	242 908
2020-07-03	10	2,300	2,330	2,260	22 032	50 489
2020-07-02	31	2,350	2,500	2,250	64 486	153 199
2020-07-01	12	2,500	2,520	2,430	25 177	62 319
2020-06-30	27	2,390	2,510	2,300	85 100	203 029
2020-06-29	45	2,310	2,580	2,300	86 082	208 816
2020-06-26	21	2,430	2,440	2,330	32 537	78 624
2020-06-25	42	2,320	2,390	2,170	116 027	266 641
2020-06-24	7	2,150	2,150	2,110	11 054	23 686
2020-06-23	20	2,160	2,180	2,050	72 523	154 840
2020-06-22	11	2,140	2,150	2,050	14 729	31 083
2020-06-18	7	2,150	2,200	2,150	20 317	44 305
2020-06-17	23	2,200	2,250	2,100	62 489	135 631
2020-06-16	26	2,160	2,200	2,060	84 011	180 656
2020-06-15	48	2,050	2,150	2,010	107 021	220 295
2020-06-12	56	2,200	2,200	2,000	100 489	215 205
2020-06-11	22	2,300	2,350	2,240	42 647	97 930
2020-06-10	67	2,300	2,500	2,250	247 349	580 776
2020-06-09	124	2,290	2,450	2,080	311 296	682 293
2020-06-08	188	2,450	2,590	2,270	423 013	1 018 699
2020-06-05	1224	2,500	2,890	2,300	3 453 582	8 707 111
2020-06-04	17	1,800	1,810	1,720	64 204	112 932
2020-06-03	21	1,805	1,810	1,700	80 990	140 342
2020-06-02	23	1,800	1,830	1,750	88 364	158 332
2020-06-01	28	1,790	1,805	1,710	95 639	167 154
2020-05-29	21	1,800	1,805	1,705	71 115	125 166
2020-05-28	37	1,750	1,860	1,750	123 353	222 052
2020-05-27	31	1,840	1,900	1,750	157 959	285 188
2020-05-26	23	1,830	1,865	1,755	58 632	107 459
2020-05-25	42	1,880	1,970	1,800	124 055	232 939
2020-05-22	15	1,900	1,900	1,780	33 421	61 856
2020-05-20	9	1,825	1,825	1,775	23 500	42 310
2020-05-19	14	1,805	1,895	1,730	54 527	98 158
2020-05-18	10	1,920	1,925	1,795	26 803	50 931
2020-05-15	11	1,750	1,925	1,750	25 900	47 007
2020-05-14	21	1,745	1,925	1,725	54 700	97 804
2020-05-13	10	1,925	1,935	1,855	39 552	74 854
2020-05-12	14	1,940	1,965	1,820	45 140	85 298
2020-05-11	16	1,850	1,960	1,840	22 174	41 665
2020-05-08	3	1,840	1,840	1,840	4 899	9 014
2020-05-07	1	1,840	1,840	1,840	1 083	1 993
2020-05-06	7	1,900	1,900	1,850	26 209	49 552
2020-05-05	10	1,935	2,000	1,860	19 153	36 745
2020-05-04	17	1,905	2,000	1,755	43 191	79 800
2020-04-30	8	2,010	2,140	1,950	12 367	24 339
2020-04-29	28	1,945	2,070	1,900	75 275	146 899
2020-04-28	31	1,930	1,990	1,925	97 834	190 525
2020-04-27	14	1,860	1,920	1,805	23 024	42 672
2020-04-24	12	1,860	1,960	1,800	8 158	14 891
2020-04-23	7	1,820	1,870	1,820	4 210	7 800
2020-04-22	13	1,940	1,960	1,800	38 491	70 885
2020-04-21	12	1,970	1,970	1,725	52 266	94 503
2020-04-20	8	1,875	1,900	1,780	27 172	49 166
2020-04-17	24	1,900	2,200	1,860	56 509	109 696
2020-04-16	12	1,860	1,990	1,770	45 532	83 186
2020-04-15	31	1,765	1,955	1,765	76 361	139 165
2020-04-14	35	1,760	2,150	1,750	72 252	130 695
2020-04-09	12	1,730	1,755	1,680	18 027	30 926
2020-04-08	20	1,690	1,735	1,670	66 378	112 518
2020-04-07	26	1,690	1,795	1,670	85 917	147 413
2020-04-06	38	1,695	1,850	1,655	97 265	166 604
2020-04-03	24	1,660	1,765	1,615	64 815	108 514
2020-04-02	51	1,600	1,600	1,500	206 424	318 586
2020-04-01	24	1,540	1,660	1,540	88 922	142 375
2020-03-31	47	1,600	1,685	1,500	161 871	254 860
2020-03-30	35	1,730	1,830	1,515	105 061	173 735
2020-03-27	62	1,580	1,835	1,515	166 914	270 735
2020-03-26	32	1,600	1,795	1,555	100 735	169 120
2020-03-25	140	1,630	2,000	1,340	684 746	1 152 887
2020-03-24	33	1,370	1,445	1,320	150 849	206 333
2020-03-23	138	1,310	1,580	1,260	376 156	500 936
2020-03-20	60	1,580	1,750	1,500	227 891	359 155
2020-03-19	28	1,590	1,655	1,555	71 163	113 690
2020-03-18	40	1,600	1,825	1,570	85 532	142 529
2020-03-17	45	1,825	1,945	1,500	155 653	258 683
2020-03-16	34	1,620	1,840	1,505	100 570	168 721
2020-03-13	52	1,860	1,900	1,600	138 692	247 666
2020-03-12	64	1,635	1,890	1,550	116 263	190 501
2020-03-11	51	1,935	2,160	1,885	100 862	198 917
2020-03-10	33	2,060	2,180	1,970	46 596	94 971
2020-03-09	42	2,150	2,230	2,100	85 669	183 616
2020-03-06	22	2,380	2,530	2,110	36 379	83 857
2020-03-05	39	2,370	2,650	2,310	96 998	234 358
2020-03-04	59	2,510	2,590	2,200	202 107	476 349
2020-03-03	84	2,410	2,600	2,180	195 162	475 752
2020-03-02	44	2,180	2,300	2,070	71 263	154 640
2020-02-28	62	2,050	2,150	1,900	111 240	229 956
2020-02-27	76	2,150	2,390	2,100	140 901	312 423
2020-02-26	134	2,390	2,390	2,100	229 712	523 030
2020-02-25	502	2,260	3,000	2,140	1 586 138	3 777 801
2020-02-24	28	3,330	3,340	3,070	63 413	202 105
2020-02-21	23	3,350	3,350	3,220	32 730	107 268
2020-02-20	37	3,320	3,360	3,240	73 629	243 477
2020-02-19	20	3,310	3,310	3,180	38 087	124 234
2020-02-18	62	3,290	3,360	3,170	123 135	400 152
2020-02-17	21	3,280	3,410	3,280	37 670	124 332
2020-02-14	41	3,460	3,500	3,270	97 794	328 795
2020-02-13	25	3,500	3,520	3,400	70 810	242 635
2020-02-12	2	3,450	3,470	3,450	2 638	9 104
2020-02-11	17	3,470	3,470	3,300	27 082	90 293
2020-02-10	32	3,450	3,600	3,400	53 253	184 523
2020-02-07	25	3,490	3,530	3,330	33 713	116 717
2020-02-06	10	3,450	3,590	3,350	22 068	75 974
2020-02-05	14	3,340	3,340	3,300	22 255	73 803
2020-02-04	24	3,380	3,400	3,300	65 205	220 577
2020-02-03	25	3,360	3,500	3,300	44 084	149 324
2020-01-31	13	3,500	3,560	3,410	28 584	99 590
2020-01-30	14	3,540	3,540	3,360	24 750	85 303
2020-01-29	34	3,620	3,620	3,440	102 825	359 626
2020-01-28	35	3,600	3,740	3,510	105 239	373 813
2020-01-27	13	3,740	3,910	3,680	32 575	125 090
2020-01-24	18	3,750	3,750	3,540	17 562	63 630
2020-01-23	9	3,600	3,700	3,600	8 436	30 903
2020-01-22	30	3,700	3,840	3,540	47 355	176 004
2020-01-21	17	3,580	3,670	3,480	25 860	91 674
2020-01-20	30	3,680	3,700	3,470	48 808	175 263
2020-01-17	28	3,670	3,670	3,390	40 493	141 002
2020-01-16	43	3,480	3,550	3,390	35 641	123 517
2020-01-15	10	3,700	3,790	3,450	13 262	46 680
2020-01-14	20	3,510	3,600	3,420	10 527	37 399
2020-01-13	31	3,510	3,590	3,390	50 164	176 470
2020-01-10	21	3,470	3,540	3,400	22 280	77 207
2020-01-09	37	3,500	3,530	3,340	41 027	141 251
2020-01-08	20	3,490	3,490	3,230	31 057	104 488
2020-01-07	62	3,270	3,400	3,200	148 525	487 033
2020-01-03	9	3,400	3,450	3,330	24 344	82 908
2020-01-02	48	3,490	3,520	3,300	49 993	173 028
2019-12-30	65	3,410	3,450	3,210	90 661	300 816
2019-12-27	55	3,300	3,490	3,300	79 921	268 623
2019-12-23	45	3,520	3,540	3,340	58 360	202 794
2019-12-20	48	3,500	3,580	3,470	154 644	544 143
2019-12-19	21	3,550	3,670	3,500	66 910	234 772
2019-12-18	40	3,650	3,650	3,500	67 014	240 451
2019-12-17	44	3,530	3,650	3,510	87 243	309 018
2019-12-16	58	3,550	3,790	3,540	96 571	346 852
2019-12-13	29	3,720	3,800	3,630	38 891	142 368
2019-12-12	79	3,700	3,720	3,570	178 918	645 026
2019-12-11	86	3,730	4,070	3,680	212 498	795 851
2019-12-10	81	3,850	4,000	3,700	148 533	555 708
2019-12-09	26	3,820	3,900	3,700	52 694	199 518
2019-12-06	41	3,920	3,960	3,800	72 314	280 887
2019-12-05	32	3,940	4,020	3,860	46 424	182 281
2019-12-04	37	4,070	4,100	3,770	34 202	132 871
2019-12-03	2	4,050	4,050	4,050	4 250	17 213
2019-12-02	11	3,970	4,170	3,800	6 928	27 730
2019-11-29	12	4,020	4,090	3,900	22 586	89 149
2019-11-28	21	4,000	4,000	3,860	20 756	81 743
2019-11-27	11	3,910	3,990	3,860	14 350	55 600
2019-11-26	17	3,980	4,070	3,860	18 998	74 926
2019-11-25	23	4,000	4,100	3,970	23 768	95 836
2019-11-22	21	4,040	4,110	3,990	53 717	215 680
2019-11-21	16	4,080	4,100	3,950	52 615	209 184
2019-11-20	36	4,050	4,170	4,000	33 444	136 487
2019-11-19	10	4,110	4,190	4,010	7 622	31 090
2019-11-18	57	4,100	4,220	3,890	58 832	236 688
2019-11-15	31	4,110	4,220	4,000	48 351	194 699
2019-11-14	29	4,180	4,250	4,040	29 280	121 169
2019-11-13	44	4,210	4,740	4,130	50 543	214 020
2019-11-12	18	4,340	4,340	4,000	23 315	96 427
2019-11-11	19	4,150	4,190	4,100	25 595	107 118
2019-11-08	23	4,100	4,190	3,850	64 256	256 377
2019-11-07	27	4,000	4,300	4,000	30 753	126 614
2019-11-06	46	4,220	4,300	4,100	100 499	421 210
2019-11-05	33	4,110	4,310	4,110	45 908	193 328
2019-11-04	85	4,200	4,500	4,060	248 548	1 054 167
2019-11-01	19	4,050	4,230	4,020	39 151	161 421
2019-10-31	21	4,080	4,150	3,960	27 187	110 062
2019-10-30	23	3,900	4,080	3,900	39 127	153 267
2019-10-29	19	4,000	4,000	3,900	19 700	77 599
2019-10-28	71	3,950	4,150	3,900	122 478	498 468
2019-10-25	35	3,870	4,140	3,870	75 080	294 881
2019-10-24	29	3,910	4,000	3,900	24 477	96 979
2019-10-23	31	4,000	4,350	3,910	44 566	179 713
2019-10-22	24	4,000	4,380	4,000	24 596	99 473
2019-10-21	17	4,300	4,560	4,200	12 282	53 704
2019-10-18	14	4,060	4,090	3,950	17 500	70 239
2019-10-17	14	4,030	4,100	3,910	8 228	32 907
2019-10-16	39	3,980	4,190	3,980	54 468	219 396
2019-10-15	49	4,100	4,220	3,980	99 969	406 895
2019-10-14	28	4,220	4,370	4,150	21 422	90 023
2019-10-11	46	4,170	4,350	4,170	94 923	399 004
2019-10-10	17	4,350	4,350	4,200	8 628	36 828
2019-10-09	26	4,290	4,490	4,290	23 189	101 485
2019-10-08	15	4,390	4,490	4,260	4 388	19 282
2019-10-07	32	4,490	4,790	4,330	35 740	161 019
2019-10-04	69	4,330	4,940	4,060	87 815	386 217
2019-10-03	4	4,960	5,160	4,420	1 245	5 596
2019-10-02	7	4,710	4,710	4,530	6 750	30 954
2019-10-01	27	4,700	4,820	4,460	29 974	137 882
2019-09-30	18	4,600	4,790	4,580	10 228	47 781
2019-09-27	14	4,700	4,750	4,500	8 447	39 317
2019-09-26	12	4,720	4,740	4,550	9 165	42 592
2019-09-25	29	4,770	4,770	4,460	17 197	79 114
2019-09-24	34	4,810	5,060	4,620	33 940	160 927
2019-09-23	8	5,060	5,280	4,760	4 859	24 651
2019-09-20	27	4,660	5,060	4,650	23 897	113 994
2019-09-19	13	5,100	5,200	4,900	15 260	76 079
2019-09-18	11	5,100	5,220	5,000	4 081	20 760
2019-09-17	11	5,020	5,200	4,950	17 181	86 826
2019-09-16	6	5,200	5,460	5,140	3 480	17 987
2019-09-13	7	5,400	5,400	4,990	3 995	20 231
2019-09-12	22	4,920	5,160	4,900	13 480	66 696
2019-09-11	9	5,160	5,360	5,000	4 497	22 905
2019-09-10	15	5,100	5,260	5,040	21 867	111 700
2019-09-09	26	5,360	5,480	5,020	14 200	74 342
2019-09-06	16	5,500	5,500	5,000	19 342	97 406
2019-09-05	13	5,260	5,580	4,980	8 923	46 616
2019-09-04	41	5,160	5,180	4,930	25 341	127 613
2019-09-03	42	5,180	5,500	4,980	40 997	208 918
2019-09-02	24	5,560	5,560	5,060	20 042	103 407
2019-08-30	11	5,220	5,360	5,180	3 408	17 807
2019-08-29	26	5,180	5,400	5,060	25 203	131 935
2019-08-28	20	5,500	5,780	5,440	14 997	83 626
2019-08-27	28	5,840	5,940	5,640	11 960	69 826
2019-08-26	30	5,580	6,060	5,500	17 516	100 662
2019-08-23	88	6,000	6,600	5,600	68 177	408 611
2019-08-22	14	5,780	6,160	5,600	3 997	22 836
2019-08-21	27	5,700	5,860	5,500	23 823	134 716
2019-08-20	27	5,560	6,040	5,560	18 131	105 245
2019-08-19	20	5,780	6,080	5,240	16 069	93 451
2019-08-16	54	5,760	5,900	5,620	72 531	415 254
2019-08-15	76	5,740	6,060	5,580	84 396	487 223
2019-08-14	48	6,240	6,740	6,200	46 246	293 273
2019-08-13	51	6,740	7,000	6,340	77 468	506 787
2019-08-12	26	7,000	7,000	6,700	15 150	103 691
2019-08-09	55	7,000	7,240	6,900	52 284	368 278
2019-08-08	28	6,760	6,900	6,620	23 552	157 150
2019-08-07	15	6,900	7,000	6,740	8 420	58 000
2019-08-06	31	6,960	6,980	6,740	25 654	175 206
2019-08-05	34	6,900	7,100	6,820	12 370	86 989
2019-08-02	86	7,100	7,100	6,600	82 607	563 104
2019-08-01	52	6,980	7,280	6,940	48 273	340 291
2019-07-31	149	7,280	7,560	6,700	131 855	930 760
2019-07-30	274	7,300	7,760	7,120	254 626	1 892 700
2019-07-29	390	7,180	7,540	6,620	513 070	3 714 631
2019-07-26	60	6,620	6,700	6,480	67 583	450 116
2019-07-25	51	6,540	6,560	6,340	62 301	400 071
2019-07-24	76	6,340	6,700	6,200	98 230	629 216
2019-07-23	113	6,140	6,260	5,500	160 958	957 080
2019-07-22	41	5,500	5,520	5,140	47 121	257 556
2019-07-19	32	5,400	5,400	5,100	40 521	214 435
2019-07-18	31	5,400	5,420	5,200	30 846	165 552
2019-07-17	19	5,200	5,340	5,200	11 203	58 463
2019-07-16	10	5,260	5,420	5,240	5 875	31 361
2019-07-15	15	5,200	5,360	5,200	5 543	29 134
2019-07-12	14	5,220	5,340	5,080	8 237	42 765
2019-07-11	9	5,200	5,300	5,140	6 258	32 888
2019-07-10	8	5,300	5,580	5,300	9 224	49 995
2019-07-09	34	5,460	5,460	5,280	37 925	205 247
2019-07-08	19	5,260	5,260	5,060	31 747	163 859
2019-07-05	34	5,280	5,380	5,060	40 990	212 583
2019-07-04	33	5,260	5,480	5,040	47 353	253 978
2019-07-03	8	5,280	5,420	5,260	6 327	33 538
2019-07-02	34	5,260	5,400	5,160	34 166	181 726
2019-07-01	15	5,140	5,140	4,990	11 983	60 810
2019-06-28	21	5,180	5,220	4,970	13 556	68 920
2019-06-27	15	5,180	5,260	5,000	14 004	70 987
2019-06-26	23	5,060	5,380	5,060	23 933	123 202
2019-06-25	17	5,300	5,320	5,040	10 940	56 441
2019-06-24	8	5,120	5,300	5,100	2 787	14 345
2019-06-20	20	5,360	5,360	5,200	18 189	95 966
2019-06-19	17	5,360	5,360	5,100	23 449	122 330
2019-06-18	21	5,220	5,380	5,040	27 561	141 728
2019-06-17	17	5,260	5,480	5,040	11 005	58 416
2019-06-14	35	5,360	5,500	5,020	42 613	225 491
2019-06-13	18	5,480	5,480	5,260	38 894	207 207
2019-06-12	17	5,360	5,480	5,320	28 846	154 749
2019-06-11	16	5,360	5,360	5,160	14 489	77 115
2019-06-10	22	5,340	5,380	5,140	13 987	74 425
2019-06-07	20	5,520	5,760	5,040	13 257	72 067
2019-06-05	15	5,180	5,180	4,940	18 655	94 389
2019-06-04	27	5,080	5,420	4,920	40 335	202 092
2019-06-03	15	5,180	5,180	4,990	15 839	79 559
2019-05-31	19	5,020	5,160	5,000	19 941	100 939
2019-05-29	17	5,160	5,200	5,000	13 041	66 523
2019-05-28	13	5,240	5,340	5,140	4 338	23 006
2019-05-27	8	5,340	5,400	5,320	2 503	13 422
2019-05-24	19	5,580	5,600	5,380	16 917	92 815
2019-05-23	15	5,360	5,360	5,220	22 453	119 700
2019-05-22	8	5,320	5,380	5,200	9 049	47 794
2019-05-21	36	5,400	5,500	5,020	38 162	200 030
2019-05-20	4	5,500	5,520	5,500	3 999	22 042
2019-05-17	17	5,720	5,840	5,480	15 940	90 440
2019-05-16	19	5,520	5,560	5,320	18 368	99 659
2019-05-15	12	5,440	5,520	5,400	16 884	91 446
2019-05-14	24	5,400	5,780	5,400	25 383	138 364
2019-05-13	15	5,600	5,780	5,600	7 902	44 588
2019-05-10	17	5,760	5,780	5,620	15 899	91 335
2019-05-09	15	5,760	5,780	5,600	15 043	85 957
2019-05-08	15	5,500	5,660	5,500	11 833	66 230
2019-05-07	13	5,700	5,800	5,700	13 103	75 800
2019-05-06	22	5,600	5,760	5,420	16 967	94 536
2019-05-03	20	5,800	5,800	5,600	16 736	96 565
2019-05-02	22	5,740	5,800	5,480	21 737	123 587
2019-04-30	1	5,780	5,780	5,780	169	977
2019-04-29	18	5,780	5,800	5,440	16 787	96 160
2019-04-26	28	5,800	5,800	5,400	28 877	163 583
2019-04-25	13	5,580	5,720	5,580	8 256	46 260
2019-04-24	9	5,520	5,740	5,520	2 812	15 788
2019-04-23	11	5,640	5,920	5,520	4 785	26 973
2019-04-18	4	5,640	5,820	5,640	2 500	14 268
2019-04-17	25	5,640	5,860	5,520	14 538	82 436
2019-04-16	28	5,620	5,840	5,620	11 696	66 941
2019-04-15	102	5,780	6,140	5,660	122 328	725 011
2019-04-12	40	5,680	6,000	5,680	81 879	473 720
2019-04-11	43	5,560	5,680	5,400	56 684	316 179
2019-04-10	43	5,680	5,740	5,320	64 152	355 489
2019-04-09	25	5,400	5,580	5,260	13 741	73 524
2019-04-08	32	5,600	5,800	5,340	27 436	149 380
2019-04-05	49	5,700	5,720	5,300	46 888	256 329
2019-04-04	38	5,720	5,740	5,300	43 734	242 667
2019-04-03	53	5,600	5,860	5,440	65 691	372 462
2019-04-02	47	5,440	5,500	5,200	51 408	272 842
2019-04-01	96	5,480	5,640	4,930	113 556	602 948
2019-03-29	26	4,930	4,930	4,710	41 437	203 933
2019-03-28	18	4,700	5,060	4,700	26 344	127 751
2019-03-27	44	4,800	4,940	4,500	30 947	146 288
2019-03-26	9	4,720	4,900	4,650	5 529	26 078
2019-03-25	30	4,930	4,930	4,400	69 430	331 220
2019-03-22	22	4,650	4,650	4,330	52 157	237 371
2019-03-21	10	4,500	4,740	4,500	5 300	24 234
2019-03-20	16	4,670	4,670	4,300	21 553	96 214
2019-03-19	17	4,600	4,610	4,480	52 094	238 358
2019-03-18	19	4,620	4,860	4,300	18 682	85 864
2019-03-15	24	4,590	4,590	4,120	83 863	370 288
2019-03-14	3	4,390	4,390	4,290	2 435	10 547
2019-03-13	12	4,450	4,450	4,300	23 860	104 499
2019-03-12	27	4,300	4,370	4,070	45 607	193 461
2019-03-11	8	4,290	4,360	4,120	4 388	18 330
2019-03-08	7	4,300	4,300	4,160	14 305	61 312
2019-03-07	10	4,210	4,340	4,210	10 879	45 950
2019-03-06	7	4,230	4,500	4,230	6 090	26 497
2019-03-05	9	4,360	4,360	4,220	6 882	29 614
2019-03-04	21	4,330	4,500	4,260	37 769	163 836
2019-03-01	34	4,530	4,700	4,220	122 814	548 488
2019-02-28	14	4,220	4,450	4,210	25 750	111 615
2019-02-27	10	4,450	4,500	4,250	11 989	53 061
2019-02-26	13	4,490	4,600	4,100	13 658	59 752
2019-02-25	53	4,440	4,500	4,040	94 683	409 346
2019-02-22	28	4,040	4,100	3,790	56 362	218 412
2019-02-21	16	3,940	4,100	3,800	20 475	79 840
2019-02-20	16	4,100	4,100	3,760	20 617	82 727
2019-02-19	10	3,970	3,980	3,800	25 674	99 351
2019-02-18	20	3,860	3,950	3,750	31 246	120 280
2019-02-15	17	3,770	3,770	3,700	26 572	98 842
2019-02-14	59	4,000	4,000	3,500	180 282	663 058
2019-02-13	7	4,020	4,020	3,790	5 592	22 097
2019-02-12	9	3,950	3,960	3,900	12 380	48 421
2019-02-11	19	3,960	4,390	3,960	18 804	76 040
2019-02-08	11	4,090	4,670	3,900	11 202	44 389
2019-02-07	26	3,900	4,090	3,850	23 721	94 297
2019-02-06	5	3,850	3,850	3,800	6 362	24 269
2019-02-05	30	3,990	4,980	3,800	46 595	185 964
2019-02-04	20	3,840	3,890	3,700	39 515	150 316
2019-02-01	11	3,780	3,820	3,670	13 586	51 087
2019-01-31	24	3,830	3,870	3,670	32 252	121 410
2019-01-30	93	3,830	4,020	3,670	131 792	503 994
2019-01-29	165	3,800	4,150	3,530	296 167	1 081 182
2019-01-28	25	4,190	4,190	3,700	43 557	172 066
2019-01-25	37	3,900	3,900	3,690	57 150	217 037
2019-01-24	4	3,840	3,840	3,740	3 953	14 832
2019-01-23	47	3,850	4,000	3,500	131 203	472 786
2019-01-22	17	4,000	4,060	3,970	11 838	47 384
2019-01-21	25	3,970	4,450	3,970	20 094	82 497
2019-01-18	51	4,150	4,150	3,450	127 743	501 163
2019-01-17	30	3,550	3,590	3,290	48 501	169 191
2019-01-16	26	3,230	3,450	3,170	109 028	356 085
2019-01-15	9	3,390	3,750	3,390	17 637	59 959
2019-01-14	7	3,550	3,550	3,460	5 792	20 308
2019-01-11	17	3,580	3,580	3,310	72 648	244 756
2019-01-10	18	3,600	3,750	3,310	38 202	138 201
2019-01-09	12	3,740	3,750	3,590	11 030	40 774
2019-01-08	26	3,800	3,960	3,600	34 632	128 674
2019-01-07	22	3,600	3,630	3,300	27 589	97 029
2019-01-04	3	3,590	3,590	3,500	4 411	15 477
2019-01-03	6	3,400	3,500	3,200	1 281	4 439
2019-01-02	4	3,440	3,440	3,020	3 600	11 296
2018-12-28	16	3,020	3,400	3,000	21 544	65 807
2018-12-27	29	3,060	3,500	2,800	52 628	156 640
2018-12-21	16	3,380	3,380	3,000	24 245	76 292
2018-12-20	3	3,250	3,250	3,250	905	2 941
2018-12-19	18	3,250	3,250	3,030	25 286	80 175
2018-12-18	5	3,460	3,460	3,150	10 300	32 943
2018-12-17	5	3,270	3,580	3,270	6 030	19 728
2018-12-14	3	3,580	3,580	3,260	704	2 517
2018-12-13					0
2018-12-12	2	3,320	3,320	3,320	3 000	9 960
2018-12-11	5	3,450	3,450	3,260	1 050	3 558
2018-12-10	10	3,640	3,640	3,420	14 533	50 324
2018-12-07	10	3,640	3,710	3,300	8 702	28 960
2018-12-06	1	3,750	3,750	3,750	45	169
2018-12-05	16	3,580	3,650	3,480	33 573	119 933
2018-12-04	6	3,500	3,500	3,290	12 000	39 911
2018-12-03	14	3,500	3,500	3,250	12 539	43 138
2018-11-30	4	3,480	3,490	3,250	4 100	14 195
2018-11-29	5	3,350	3,490	3,300	8 000	26 710
2018-11-28	2	3,490	3,500	3,490	400	1 398
2018-11-27	13	3,370	3,550	3,370	13 854	48 078
2018-11-26	8	3,430	3,440	3,300	2 746	9 405
2018-11-23	10	3,440	3,500	3,240	10 103	34 082
2018-11-22	3	3,310	3,310	3,260	2 452	8 017
2018-11-21	22	3,450	3,500	3,200	53 917	176 224
2018-11-20	6	3,550	3,550	3,500	16 600	58 181
2018-11-19	4	3,550	3,650	3,500	4 400	15 835
2018-11-16	14	3,500	3,650	3,410	17 918	63 468
2018-11-15	4	3,810	3,810	3,670	3 900	14 379
2018-11-14					0
2018-11-13	12	3,670	3,670	3,460	13 370	46 720
2018-11-12	17	3,560	3,850	3,560	85 008	316 065
2018-11-09	7	3,550	3,800	3,550	11 550	41 373
2018-11-08	2	3,600	3,600	3,520	5 350	18 860
2018-11-07	8	3,650	3,740	3,500	15 965	58 024
2018-11-06	27	3,750	3,750	3,330	31 342	107 917
2018-11-05					0
2018-11-02	12	3,690	3,690	3,500	18 158	64 033
2018-11-01	27	3,500	3,680	3,350	54 939	192 234
2018-10-31	18	3,690	3,750	3,560	31 302	114 989
2018-10-30	25	3,660	3,990	3,550	53 495	195 026
2018-10-29	22	3,710	4,100	3,700	25 181	95 367
2018-10-26	21	4,020	4,020	3,480	32 205	116 118
2018-10-25	13	3,580	3,920	3,580	22 965	83 643
2018-10-24	1	4,000	4,000	4,000	400	1 600
2018-10-23	16	4,000	4,000	3,530	17 273	63 272
2018-10-22	13	3,930	4,000	3,710	18 750	71 172
2018-10-19	8	3,870	3,870	3,610	5 292	19 759
2018-10-18	5	3,880	3,880	3,660	8 400	32 138
2018-10-17	15	3,790	3,870	3,540	9 140	34 100
2018-10-16	16	3,760	3,770	3,520	25 293	90 768
2018-10-15	24	3,770	3,980	3,660	25 547	94 991
2018-10-12	13	3,980	3,980	3,680	8 797	33 931
2018-10-11	34	3,960	3,980	3,370	30 763	113 476
2018-10-10	3	3,960	3,990	3,960	2 055	8 183
2018-10-09	12	3,960	3,970	3,950	9 954	39 424
2018-10-08	11	3,950	3,980	3,650	9 207	35 297
2018-10-05	38	4,000	4,250	3,900	76 390	304 678
2018-10-04	23	4,230	4,300	4,020	41 751	171 731
2018-10-03	19	4,150	4,470	4,150	18 639	78 306
2018-10-02	13	4,480	4,490	4,200	8 363	36 138
2018-10-01	7	4,370	4,370	4,170	3 896	16 580
2018-09-28	27	4,520	4,600	4,200	25 227	112 133
2018-09-27	11	4,350	4,390	4,200	4 507	19 488
2018-09-26	13	4,390	4,390	4,090	8 216	35 074
2018-09-25	17	4,000	4,200	4,000	26 392	106 649
2018-09-24	15	4,110	4,110	3,500	5 411	21 343
2018-09-21	15	4,060	4,080	3,910	11 811	46 821
2018-09-20	11	4,050	4,200	3,910	22 656	90 826
2018-09-19	7	4,000	4,150	4,000	4 659	19 035
2018-09-18	9	4,150	4,200	4,010	10 019	41 006
2018-09-17	4	4,200	4,200	4,030	2 100	8 532
2018-09-14	3	4,200	4,200	4,030	3 687	15 405
2018-09-13	11	4,200	4,290	4,060	4 731	19 661
2018-09-12	12	4,290	4,420	4,050	7 124	29 995
2018-09-11	27	4,420	4,420	4,000	17 680	73 287
2018-09-10	21	4,140	4,260	4,010	33 975	137 068
2018-09-07	9	4,260	4,300	4,070	6 003	24 966
2018-09-06	18	4,100	4,370	4,100	13 321	55 706
2018-09-05	10	4,200	4,470	4,200	10 906	46 397
2018-09-04	11	4,420	4,420	4,200	10 974	47 819
2018-09-03	32	4,690	4,690	4,120	42 424	184 319
2018-08-31	20	4,420	4,420	4,020	10 919	45 977
2018-08-30	9	4,370	4,370	4,060	6 007	24 931
2018-08-29	23	4,180	4,250	4,010	34 047	138 316
2018-08-28	5	4,230	4,300	4,230	2 280	9 709
2018-08-27	16	4,200	4,300	4,000	20 777	88 625
2018-08-24	20	4,330	4,350	4,070	15 639	66 256
2018-08-23	33	4,250	4,550	4,080	74 799	312 816
2018-08-22	15	4,450	4,480	4,200	16 102	70 325
2018-08-21	3	4,550	4,550	4,400	1 946	8 719
2018-08-20	13	4,490	4,490	4,180	13 521	57 854
2018-08-17	2	4,300	4,300	4,210	2 315	9 775
2018-08-16	6	4,390	4,390	4,200	6 100	25 814
2018-08-15	24	4,350	4,660	4,100	37 675	161 748
2018-08-14	16	4,700	4,800	4,150	13 096	56 504
2018-08-13	7	4,280	4,280	4,060	3 820	16 125
2018-08-10	19	4,300	4,500	4,200	28 146	119 784
2018-08-09	17	4,500	4,500	4,290	32 833	144 671
2018-08-08	41	4,450	4,830	4,260	53 812	237 037
2018-08-07	31	4,780	4,840	4,200	31 869	142 591
2018-08-06	6	4,330	4,400	4,330	9 658	42 158
2018-08-03	17	4,400	4,400	4,060	19 802	84 540
2018-08-02	21	4,340	4,340	3,930	15 762	63 415
2018-08-01	21	4,240	4,250	4,000	72 913	297 872
2018-07-31	12	4,000	4,100	3,890	39 624	156 932
2018-07-30	29	4,030	4,200	3,800	94 999	382 950
2018-07-27	32	4,180	4,200	4,000	114 470	470 407
2018-07-26	25	4,350	4,350	4,050	39 500	167 638
2018-07-25	12	4,300	4,300	4,050	7 254	30 031
2018-07-24	46	4,320	4,470	4,010	64 980	268 090
2018-07-23	119	4,500	4,500	3,750	241 327	992 802
2018-07-20	27	3,740	3,850	3,500	22 447	84 142
2018-07-19	44	3,700	3,700	3,320	67 608	242 671
2018-07-18	38	3,490	3,640	3,220	76 103	264 316
2018-07-17	22	3,350	3,440	3,260	28 616	97 252
2018-07-16	19	3,270	3,390	3,140	29 865	95 546
2018-07-13	20	3,290	3,290	3,160	29 515	95 314
2018-07-12	10	3,160	3,160	3,090	42 527	134 008
2018-07-11	13	3,010	3,380	3,010	30 747	93 599
2018-07-10	11	3,100	3,120	3,080	18 000	55 731
2018-07-09	5	3,090	3,100	3,000	1 273	3 896
2018-07-06	5	3,070	3,070	3,030	2 990	9 132
2018-07-05	18	3,030	3,360	3,010	43 063	130 856
2018-07-04	19	3,220	3,220	3,050	67 836	209 714
2018-07-03	3	3,370	3,370	3,110	2 745	8 603
2018-07-02	11	3,450	3,450	3,030	9 124	29 008
2018-06-29	9	3,310	3,310	3,050	10 555	32 837
2018-06-28	3	3,080	3,110	3,000	1 277	3 874
2018-06-27	12	3,120	3,320	2,980	8 967	27 469
2018-06-26	31	3,250	3,290	2,990	85 989	264 462
2018-06-25	5	3,090	3,140	3,000	10 845	32 644
2018-06-21	7	3,140	3,140	3,000	9 462	28 539
2018-06-20	6	3,070	3,100	3,020	3 218	9 888
2018-06-19	17	3,130	3,150	3,000	66 130	199 065
2018-06-18	12	3,140	3,140	2,980	6 364	19 828
2018-06-15	17	3,140	3,140	2,920	23 750	71 625
2018-06-14	7	2,950	2,950	2,910	12 176	35 893
2018-06-13	8	3,000	3,100	2,900	8 651	25 656
2018-06-12	13	3,080	3,090	2,930	8 499	25 345
2018-06-11	24	3,090	3,090	2,900	45 792	135 138
2018-06-08	18	3,130	3,130	2,930	12 309	37 156
2018-06-07	19	3,140	3,140	2,900	31 484	94 022
2018-06-05	17	3,020	3,080	2,960	32 906	98 091
2018-06-04	20	3,080	3,160	2,980	27 950	83 979
2018-06-01	15	3,230	3,270	3,000	21 550	67 235
2018-05-31	15	3,180	3,180	3,000	24 283	76 312
2018-05-30	17	3,140	3,200	3,000	30 181	93 920
2018-05-29	20	2,950	3,000	2,810	32 336	93 904
2018-05-28					0
2018-05-25	26	3,040	3,040	2,900	22 253	65 768
2018-05-24	27	2,900	3,170	2,770	64 946	186 771
2018-05-23	15	2,900	3,040	2,860	23 546	68 843
2018-05-22	41	2,990	3,110	2,830	84 870	248 309
2018-05-21	31	3,130	3,270	2,940	55 007	167 278
2018-05-18	56	3,200	3,210	2,910	104 974	319 534
2018-05-17	61	2,850	3,300	2,850	159 816	475 316
2018-05-16	44	3,440	3,440	2,830	145 737	430 728
2018-05-15	37	3,050	3,160	2,960	71 475	213 457
2018-05-14	28	3,090	3,240	2,910	38 508	118 307
2018-05-11	18	3,200	3,320	3,000	17 537	55 524
2018-05-09	10	3,230	3,230	3,100	15 389	48 022
2018-05-08	14	3,250	3,330	3,200	10 599	34 343
2018-05-07	21	3,250	3,560	3,200	25 032	80 905
2018-05-04	14	3,280	3,400	3,200	9 940	32 966
2018-05-03	14	3,250	3,350	3,200	9 559	30 827
2018-05-02	18	3,350	3,380	3,240	14 506	47 885
2018-04-30	7	3,340	3,440	3,250	4 351	14 358
2018-04-27	19	3,330	3,380	3,200	23 609	76 857
2018-04-26	11	3,430	3,490	3,310	13 842	46 381
2018-04-25	28	3,500	3,510	3,260	27 105	92 580
2018-04-24	12	3,450	3,590	3,350	10 748	38 059
2018-04-23	25	3,490	3,570	3,310	47 175	162 187
2018-04-20	49	3,400	3,490	3,210	44 403	146 291
2018-04-19	43	3,390	3,500	3,150	199 648	638 933
2018-04-18	26	3,250	3,250	3,060	55 052	173 258
2018-04-17	65	3,140	3,230	3,050	69 577	218 852
2018-04-16	38	3,130	3,230	3,020	40 219	123 805
2018-04-13	7	3,170	3,220	3,040	6 143	18 931
2018-04-12	37	3,220	3,240	3,000	58 865	180 515
2018-04-11	24	3,220	3,270	3,090	30 442	98 732
2018-04-10	49	3,260	3,270	3,000	109 954	351 002
2018-04-09	9	3,000	3,040	2,930	15 680	47 124
2018-04-06	22	3,040	3,090	2,910	30 311	90 032
2018-04-05	56	3,000	3,030	2,840	165 143	479 790
2018-04-04	39	2,900	2,940	2,760	121 370	349 445
2018-04-03	49	2,850	2,910	2,720	150 454	427 751
2018-03-29	17	2,910	2,960	2,880	45 197	131 297
2018-03-28	94	2,880	3,000	2,820	335 690	968 261
2018-03-27	8	3,280	3,470	3,140	10 360	33 073
2018-03-26	17	3,330	3,540	3,110	9 411	30 191
2018-03-23	2	3,490	3,490	3,200	350	1 220
2018-03-22	8	3,100	3,290	3,050	3 733	11 913
2018-03-21	17	3,050	3,670	3,050	9 497	29 677
2018-03-20	3	3,140	3,140	3,130	3 000	9 410
2018-03-19	11	3,100	3,300	3,050	12 707	39 323
2018-03-16	14	3,330	3,330	3,250	11 200	36 876
2018-03-15	20	3,270	3,710	3,230	22 321	73 523
2018-03-14	25	3,540	4,000	3,370	23 999	86 797
2018-03-13	4	3,520	3,520	3,400	3 750	12 786
2018-03-12	11	3,520	3,580	3,280	8 785	29 933
2018-03-09	8	3,630	3,700	3,240	5 741	19 711
2018-03-08	11	3,700	3,700	3,090	14 940	50 327
2018-03-07					0
2018-03-06	18	3,430	3,460	3,140	18 522	59 472
2018-03-05	16	3,100	3,230	3,060	23 167	71 916
2018-03-02	13	3,120	3,120	3,020	10 211	31 450
2018-03-01	13	3,120	3,240	3,050	10 020	31 238
2018-02-28	30	3,250	3,420	3,020	52 554	167 231
2018-02-27	14	3,260	3,360	3,140	13 817	44 424
2018-02-26	50	3,370	3,390	3,120	85 565	277 584
2018-02-23	24	3,390	3,480	3,210	29 897	99 516
2018-02-22					0
2018-02-21	14	3,460	3,500	3,260	28 673	100 012
2018-02-20	26	3,390	3,490	3,110	47 956	155 990
2018-02-19	18	3,500	3,930	3,330	12 087	43 480
2018-02-16	11	3,940	3,980	3,580	8 883	32 550
2018-02-15	49	3,980	4,000	3,340	83 022	307 058
2018-02-14	42	3,340	3,500	3,190	173 417	558 572
2018-02-13	29	3,790	3,790	3,220	26 958	89 416
2018-02-12	8	3,740	3,740	3,500	3 126	11 541
2018-02-09					0
2018-02-08	14	3,650	3,890	3,400	10 610	36 926
2018-02-07	8	3,890	3,900	3,410	5 278	19 822
2018-02-06	15	3,860	3,860	3,350	12 157	42 901
2018-02-05	12	3,910	3,910	3,310	10 585	37 224
2018-02-02	7	3,930	3,970	3,600	5 875	21 491
2018-02-01	11	3,980	4,000	3,590	13 691	51 822
2018-01-31	10	3,800	4,000	3,800	10 875	42 063
2018-01-30	8	4,000	4,000	3,980	12 948	51 617
2018-01-29	45	3,900	4,980	3,900	50 132	202 217
2018-01-26	34	5,020	5,080	3,540	64 335	252 478
2018-01-25	6	3,590	3,690	3,590	5 399	19 625
2018-01-24	3	3,400	3,460	3,400	10 000	34 228
2018-01-23	3	3,770	3,770	3,500	4 170	14 661
2018-01-22	12	3,820	3,950	3,560	7 756	30 187
2018-01-19	25	3,960	3,980	3,330	19 808	72 392
2018-01-18	74	3,410	3,850	3,360	77 959	273 383
2018-01-17	8	4,290	4,290	4,000	7 651	31 099
2018-01-16	4	4,300	4,300	4,050	1 979	8 250
2018-01-15	8	4,140	4,140	3,910	9 884	40 045
2018-01-12	2	4,340	4,340	4,340	375	1 628
2018-01-11	15	4,350	4,350	4,020	10 164	41 792
2018-01-10	14	4,250	4,250	4,000	8 428	34 584
2018-01-09	10	4,350	4,350	4,020	6 285	26 180
2018-01-08	4	4,350	4,350	4,080	835	3 490
2018-01-05	1	4,300	4,300	4,300	450	1 935
2018-01-04	2	4,340	4,340	4,100	850	3 533
2018-01-03					0
2018-01-02	8	4,290	4,300	4,000	4 850	19 856
2017-12-29	7	4,080	4,420	4,080	3 070	12 670
2017-12-28	5	4,300	4,420	4,110	1 850	7 723
2017-12-27	7	4,090	4,250	4,080	6 604	27 461
2017-12-22	8	4,280	4,280	4,090	4 011	16 819
2017-12-21	1	4,520	4,520	4,520	40	181
2017-12-20	31	4,520	4,740	4,440	30 976	140 373
2017-12-19	1	4,440	4,440	4,440	200	888
2017-12-18	1	4,150	4,150	4,150	972	4 034
2017-12-15	2	4,400	4,440	4,400	1 200	5 288
2017-12-14					0
2017-12-13	9	4,240	4,240	4,020	10 245	41 207
2017-12-12	9	4,270	4,300	4,000	8 926	36 451
2017-12-11	22	4,300	4,400	4,200	13 575	58 227
2017-12-08	2	4,540	4,540	4,260	1 100	4 742
2017-12-07	4	4,580	4,580	4,290	1 580	6 860
2017-12-06	4	4,490	4,500	4,360	1 300	5 774
2017-12-05	3	4,590	4,640	4,590	1 190	5 516
2017-12-04	3	4,640	4,640	4,640	450	2 088
2017-12-01	4	4,740	4,740	4,520	2 120	9 627
2017-11-30	1	4,730	4,730	4,730	100	473
2017-11-29	23	4,490	4,590	4,200	23 030	99 901
2017-11-28	7	4,700	4,700	4,380	5 670	25 214
2017-11-27	13	4,840	5,000	4,500	9 396	43 372
2017-11-24	3	4,750	4,780	4,750	1 819	8 650
2017-11-23	2	4,750	4,750	4,750	3	14
2017-11-22	7	4,750	4,750	4,510	2 700	12 305
2017-11-21	14	4,800	4,800	4,400	8 080	36 752
2017-11-20	14	4,800	4,800	4,620	11 558	53 709
2017-11-17	12	5,150	5,600	4,530	3 692	17 236
2017-11-16	12	4,750	4,750	4,600	4 735	21 902
2017-11-15	1	4,720	4,720	4,720	200	944
2017-11-14	4	4,850	4,880	4,800	835	4 032
2017-11-13	9	4,780	4,860	4,460	7 100	32 649
2017-11-10	15	4,700	4,780	4,560	8 022	37 106
2017-11-09	19	4,730	4,890	4,600	8 242	38 616
2017-11-08	9	4,680	4,820	4,650	5 595	26 176
2017-11-07	11	4,810	4,820	4,640	5 273	24 817
2017-11-06	6	4,980	4,980	4,700	1 450	6 945
2017-11-03	11	4,890	4,890	4,700	5 640	26 543
2017-11-02	5	4,860	4,930	4,860	1 259	6 169
2017-11-01	4	4,750	4,750	4,720	830	3 939
2017-10-31	2	4,740	4,780	4,740	2 671	12 665
2017-10-30	15	4,800	4,940	4,640	11 137	52 815
2017-10-27	3	4,890	4,890	4,720	900	4 313
2017-10-26	18	4,740	4,790	4,540	12 965	60 066
2017-10-25	9	4,800	4,900	4,700	15 950	76 515
2017-10-24	9	4,890	4,890	4,600	5 077	23 872
2017-10-23	13	4,830	4,850	4,600	12 757	59 487
2017-10-20	3	4,620	4,750	4,620	4 349	20 229
2017-10-19	8	4,700	4,830	4,700	5 595	26 602
2017-10-18	7	4,950	5,000	4,850	1 810	8 845
2017-10-17	0	5,050			0
2017-10-16	2	5,050	5,050	4,800	2 600	12 505
2017-10-13	6	4,900	4,900	4,820	2 035	9 892
2017-10-12	5	4,850	5,000	4,850	1 015	4 950
2017-10-11	5	4,860	5,050	4,860	1 100	5 385
2017-10-10	2	4,960	5,200	4,960	290	1 462
2017-10-09	5	5,000	5,000	4,920	3 570	17 844
2017-10-06	11	4,990	4,990	4,900	8 700	43 016
2017-10-05	15	4,980	4,990	4,750	12 450	59 607
2017-10-04	9	5,000	5,000	4,830	9 300	45 658
2017-10-03	9	5,050	5,150	5,000	5 400	27 760
2017-10-02	2	5,150	5,150	5,100	390	1 994
2017-09-29	16	5,100	5,100	4,870	11 079	54 322
2017-09-28	14	4,960	5,000	4,900	18 635	92 129
2017-09-27	37	4,990	5,450	4,990	23 140	118 299
2017-09-26	9	5,200	5,600	5,100	10 905	56 228
2017-09-25	4	5,200	5,400	5,200	1 261	6 577
2017-09-22	11	5,200	5,200	4,900	3 239	16 144
2017-09-21	3	5,150	5,150	5,150	640	3 296
2017-09-20	6	5,300	5,300	5,000	2 801	14 125
2017-09-19	24	5,050	5,300	4,920	10 011	49 955
2017-09-18	8	5,350	5,350	4,900	4 320	21 749
2017-09-15	13	5,000	5,400	4,890	5 163	25 740
2017-09-14	4	5,000	5,100	5,000	1 100	5 580
2017-09-13	13	5,200	5,400	4,900	8 494	43 429
2017-09-12	14	5,400	5,450	4,880	8 057	40 605
2017-09-11	2	5,400	5,400	5,400	100	540
2017-09-08	5	5,300	5,300	5,150	2 060	10 618
2017-09-07	12	5,100	5,100	5,100	18 615	94 937
2017-09-06	17	5,050	5,150	4,900	8 443	42 147
2017-09-05	4	4,800	5,100	4,800	485	2 389
2017-09-04	9	5,100	5,100	4,820	6 063	29 938
2017-09-01	7	4,970	5,400	4,710	4 745	23 547
2017-08-31	15	4,900	4,950	4,880	7 514	36 801
2017-08-30	24	4,900	4,900	4,550	30 151	145 544
2017-08-29	3	4,790	4,880	4,790	768	3 686
2017-08-28	8	4,920	4,920	4,290	5 634	25 538
2017-08-25	7	4,920	4,920	4,700	1 710	8 093
2017-08-24	0	4,930			0
2017-08-23	4	4,930	4,930	4,340	1 300	5 825
2017-08-22	2	4,940	4,940	4,520	200	946
2017-08-21	0	4,940			0
2017-08-18	4	4,940	4,940	4,480	400	1 877
2017-08-17	20	4,960	4,960	4,050	21 333	96 907
2017-08-16	9	4,990	4,990	4,510	5 231	24 708
2017-08-15	18	4,890	4,980	4,640	13 255	62 360
2017-08-14	3	4,880	4,880	4,730	4 360	20 677
2017-08-11	10	4,930	4,930	4,640	12 064	57 032
2017-08-10	10	4,800	4,960	4,650	8 678	40 694
2017-08-09	8	4,970	5,000	4,540	9 410	45 616
2017-08-08	6	4,940	4,940	4,780	3 085	14 840
2017-08-07	2	4,890	4,990	4,890	1 510	7 385
2017-08-04	4	4,990	5,000	4,770	1 400	6 901
2017-08-03	16	4,990	4,990	4,820	15 925	77 452
2017-08-02	0	5,200			0
2017-08-01	8	5,200	5,200	4,630	7 605	37 129
2017-07-31	1	5,300	5,300	5,300	8	42
2017-07-28	0	5,300			0
2017-07-27	0	5,300			0
2017-07-26	1	5,300	5,300	5,300	1 000	5 300
2017-07-25	7	5,300	5,300	4,300	7 457	34 526
2017-07-24	5	5,300	5,350	5,000	1 340	7 112
2017-07-21	0	5,450			0
2017-07-20	2	5,450	5,450	5,450	100	545
2017-07-19	2	5,350	5,350	5,100	190	994
2017-07-18	12	5,250	5,250	5,000	4 271	21 765
2017-07-17	9	5,300	5,350	4,650	6 742	33 567
2017-07-14	14	5,350	5,550	5,000	12 387	64 102
2017-07-13	5	5,350	5,350	5,100	2 253	11 665
2017-07-12	7	5,350	5,350	4,920	4 745	24 370
2017-07-11	0	5,550			0
2017-07-10	8	5,550	5,550	5,000	6 742	35 184
2017-07-07	7	5,200	5,200	4,990	6 717	33 823
2017-07-06	3	4,930	5,000	4,860	14 215	70 086
2017-07-05	0	5,150			0
2017-07-04	5	5,150	5,300	4,900	2 080	10 437
2017-07-03	7	5,200	5,400	5,100	2 820	14 667
2017-06-30	6	5,200	5,200	5,000	2 530	12 866
2017-06-29	21	5,250	5,250	4,920	23 875	119 729
2017-06-28	54	5,000	5,800	4,900	76 066	387 476
2017-06-27	29	5,900	5,900	5,550	19 181	110 945
2017-06-26	13	5,550	5,550	5,250	15 212	81 494
2017-06-22	6	5,400	5,600	5,300	6 185	33 334
2017-06-21	11	5,350	5,450	5,300	3 498	18 769
2017-06-20	5	5,500	5,500	5,450	2 527	13 884
2017-06-19	12	5,550	5,550	5,350	5 753	31 573
2017-06-16	13	5,550	5,600	5,150	8 870	46 252
2017-06-15	7	5,650	5,650	5,200	4 113	22 424
2017-06-14	5	5,150	5,650	5,150	3 200	16 646
2017-06-13	8	5,350	5,400	5,150	1 485	7 770
2017-06-12	4	5,450	5,450	5,300	640	3 484
2017-06-09	5	5,500	5,500	5,200	3 731	19 489
2017-06-08	4	5,450	5,450	5,300	2 620	14 117
2017-06-07	4	5,400	5,400	5,400	9 490	51 246
2017-06-05	17	5,450	5,550	5,000	19 655	105 184
2017-06-02	7	5,600	5,650	5,350	6 360	35 587
2017-06-01	4	5,650	5,650	5,400	895	5 043
2017-05-31	17	5,550	5,650	5,350	16 831	92 441
2017-05-30	10	5,450	5,550	5,350	6 262	34 328
2017-05-29	1	5,650	5,650	5,650	1 750	9 888
2017-05-26	12	5,600	5,600	5,200	1 596	8 573
2017-05-24	1	5,650	5,650	5,650	100	565
2017-05-23	9	5,600	5,600	5,150	6 950	36 543
2017-05-22	5	5,450	5,450	5,200	4 670	24 289
2017-05-19	10	5,450	5,500	5,150	3 404	18 177
2017-05-18	5	5,500	5,550	5,200	3 607	19 157
2017-05-17	13	5,500	5,500	5,150	6 085	32 802
2017-05-16	14	5,300	5,500	5,200	15 299	80 151
2017-05-15	12	5,350	5,600	5,250	8 099	43 137
2017-05-12	24	5,350	5,450	5,100	9 660	51 225
2017-05-11	19	5,100	5,400	5,000	7 113	36 996
2017-05-10	13	5,400	5,650	5,150	8 182	42 446
2017-05-09	19	5,450	5,450	5,050	27 708	143 406
2017-05-08	22	5,450	5,450	5,000	22 114	113 069
2017-05-05	9	5,450	5,450	5,200	3 275	17 261
2017-05-04	10	5,350	5,500	5,300	5 519	29 524
2017-05-03	13	5,500	5,500	5,200	5 029	27 206
2017-05-02	9	5,500	5,500	5,150	783	4 220
2017-04-28	9	5,400	5,600	5,250	5 294	28 250
2017-04-27	9	5,500	5,700	5,100	3 889	21 016
2017-04-26	12	5,450	5,600	5,200	5 366	28 265
2017-04-25	8	5,250	5,700	5,250	6 752	35 678
2017-04-24	8	5,350	5,450	5,250	1 500	8 005
2017-04-21	8	5,350	5,500	5,250	1 519	8 095
2017-04-20	29	5,550	5,600	4,610	14 438	74 697
2017-04-19	3	5,600	5,600	5,300	1 200	6 420
2017-04-18	7	5,700	5,750	5,550	2 364	13 180
2017-04-13	9	5,550	5,550	5,350	2 514	13 475
2017-04-12	12	5,300	5,850	5,300	10 541	56 680
2017-04-11	16	5,450	5,650	5,450	9 690	52 850
2017-04-10	5	5,700	5,750	5,500	120	679
2017-04-07	4	5,750	5,750	5,500	1 740	9 605
2017-04-06	13	5,550	5,600	5,300	5 450	29 713
2017-04-05	5	5,600	5,800	5,600	3 300	18 730
2017-04-04	47	5,800	5,950	5,300	47 330	257 643
2017-04-03	14	5,800	5,900	5,500	12 270	68 322
2017-03-31	19	5,800	5,950	5,200	15 888	88 167
2017-03-30	45	5,800	6,300	5,200	31 135	171 347
2017-03-29	43	5,450	6,200	5,400	24 604	138 652
2017-03-28	35	5,850	6,250	5,600	38 232	222 446
2017-03-27	31	5,900	6,300	5,600	17 293	99 227
2017-03-24	35	6,050	6,300	5,700	38 236	221 592
2017-03-23	65	6,000	6,350	5,750	77 379	457 212
2017-03-22	313	6,150	6,900	5,850	380 994	2 426 414
2017-03-21	40	5,500	5,850	5,000	35 670	192 999
2017-03-20	2	5,850	5,850	5,650	710	4 024
2017-03-17	4	5,850	5,850	5,700	1 150	6 623
2017-03-16	21	5,700	5,950	5,700	11 965	68 559
2017-03-15	8	6,000	6,000	5,750	2 025	11 873
2017-03-14	5	5,900	6,050	5,800	1 310	7 652
2017-03-13	6	6,000	6,000	5,800	2 450	14 365
2017-03-10	15	6,050	6,100	5,900	10 943	64 796
2017-03-09	17	6,150	6,150	5,950	9 595	57 710
2017-03-08	4	6,100	6,100	5,950	1 970	11 737
2017-03-07	34	6,100	6,300	5,800	34 247	209 377
2017-03-06	27	5,950	6,300	5,900	22 877	138 182
2017-03-03	9	6,000	6,200	5,900	8 501	51 029
2017-03-02	8	6,000	6,400	6,000	3 315	20 053
2017-03-01	15	6,150	6,400	5,700	3 345	20 340
2017-02-28	8	5,950	5,950	5,800	2 465	14 429
2017-02-27	15	6,000	6,100	5,750	5 683	33 082
2017-02-24	29	5,950	5,950	5,800	19 960	117 978
2017-02-23	26	6,050	6,400	6,050	26 864	164 630
2017-02-22	97	6,300	6,500	5,800	96 367	583 778
2017-02-21	16	5,700	6,000	5,600	4 625	26 639
2017-02-20	2	5,750	5,750	5,750	3 000	17 250
2017-02-17	20	5,750	6,300	5,750	26 331	153 280
2017-02-16	14	6,000	6,150	5,800	6 403	37 636
2017-02-15	7	6,150	6,250	5,950	2 377	14 543
2017-02-14	12	6,200	6,250	6,150	6 261	38 878
2017-02-13	32	6,150	6,250	6,000	20 281	124 172
2017-02-10	20	6,050	6,100	5,700	19 276	112 784
2017-02-09	6	5,850	5,900	5,650	1 228	7 040
2017-02-08	11	5,650	6,000	5,650	9 895	56 172
2017-02-07	9	5,900	5,900	5,600	7 763	44 456
2017-02-06	28	5,900	5,900	5,550	18 629	105 528
2017-02-03	25	5,550	5,600	5,300	17 279	93 975
2017-02-02	12	5,600	5,600	5,350	6 013	32 490
2017-02-01	9	5,400	5,550	5,400	2 081	11 330
2017-01-31	4	5,500	5,550	5,400	390	2 144
2017-01-30	9	5,600	5,650	5,400	14 840	80 863
2017-01-27	7	5,700	5,700	5,450	1 523	8 478
2017-01-26	13	5,750	5,750	5,350	12 616	70 883
2017-01-25	26	5,500	5,600	5,350	24 019	131 149
2017-01-24	9	5,500	5,550	5,400	9 501	51 745
2017-01-23	20	5,500	5,550	5,400	17 180	94 305
2017-01-20	13	5,650	5,800	5,500	4 069	22 776
2017-01-19	5	5,700	5,800	5,600	1 950	11 060
2017-01-18	25	5,800	6,200	5,600	24 088	137 207
2017-01-17	2	5,850	5,900	5,850	1 200	7 070
2017-01-16	5	6,000	6,200	6,000	1 450	8 720
2017-01-13	32	6,000	6,300	5,850	45 138	269 149
2017-01-12	31	5,850	5,950	5,650	43 677	252 458
2017-01-11	29	5,650	5,750	5,400	31 798	175 454
2017-01-10	16	5,800	5,950	5,600	10 980	62 160
2017-01-09	15	5,750	5,750	5,550	15 693	88 551
2017-01-05	13	5,750	5,850	5,500	9 289	52 843
2017-01-04	29	5,850	5,950	5,500	18 555	103 777
2017-01-03	24	5,700	6,000	5,550	17 079	97 102
2017-01-02	25	5,800	6,100	5,400	16 696	94 677
2016-12-30	50	5,950	6,000	5,600	59 745	338 682
2016-12-29	24	6,000	6,000	5,700	21 371	124 485
2016-12-28	9	6,100	6,100	5,900	9 125	54 984
2016-12-27	44	6,250	6,400	5,850	42 780	261 476
2016-12-23	42	5,950	6,850	5,650	62 116	366 180
2016-12-22	19	5,650	5,700	5,450	19 836	110 804
2016-12-21	19	5,550	5,750	5,300	12 832	69 075
2016-12-20	60	5,750	5,800	5,000	56 668	312 839
2016-12-19	18	5,850	5,950	5,600	10 542	60 464
2016-12-16	14	5,950	5,950	5,750	6 538	38 107
2016-12-15	31	5,800	5,950	5,600	29 522	170 353
2016-12-14	24	5,900	6,150	5,700	11 723	68 708
2016-12-13	52	5,750	5,950	5,500	62 506	354 654
2016-12-12	50	5,700	6,250	5,700	45 740	270 763
2016-12-09	15	6,450	6,600	6,200	17 019	106 352
2016-12-08	22	6,450	6,800	6,300	15 455	99 835
2016-12-07	20	6,600	7,000	6,600	11 338	75 211
2016-12-06	52	6,800	7,000	6,650	54 986	375 314
2016-12-05	53	6,750	6,800	6,150	39 714	259 237
2016-12-02	30	6,450	6,450	6,150	26 161	166 094
2016-12-01	34	6,500	6,700	6,300	13 039	83 759
2016-11-30	13	6,650	6,700	6,400	5 350	34 741
2016-11-29	22	6,600	6,800	6,400	7 764	50 763
2016-11-28	46	6,600	6,700	6,300	35 404	227 590
2016-11-25	23	6,700	7,000	6,500	8 730	58 548
2016-11-24	17	6,800	7,100	6,700	5 910	39 889
2016-11-23	32	6,950	7,000	6,850	16 585	114 811
2016-11-22	38	6,850	7,150	6,800	16 613	115 073
2016-11-21	70	7,000	7,100	6,450	63 455	439 875
2016-11-18	18	6,700	6,750	6,400	9 990	66 416
2016-11-17	40	6,800	6,900	6,450	23 164	154 300
2016-11-16	30	6,850	6,900	6,700	26 127	176 747
2016-11-15	39	6,850	6,900	6,650	20 353	137 785
2016-11-14	98	6,550	6,900	6,300	66 419	438 079
2016-11-11	37	6,100	6,800	5,900	35 539	222 228
2016-11-10	69	6,700	7,000	6,300	50 299	333 959
2016-11-09	67	6,350	6,350	5,650	64 171	390 935
2016-11-08	53	6,100	6,200	5,950	36 254	219 955
2016-11-07	66	6,200	6,650	6,000	56 317	349 242
2016-11-04	65	6,450	7,000	6,250	85 313	547 974
2016-11-03	36	6,900	7,350	6,700	35 723	246 327
2016-11-02	98	7,050	7,650	6,950	82 432	594 231
2016-11-01	484	7,400	8,050	7,300	489 582	3 757 298
2016-10-31	91	6,900	7,050	6,600	71 844	495 214
2016-10-28	28	6,650	6,650	6,350	12 816	82 627
2016-10-27	9	6,600	6,600	6,400	8 124	52 070
2016-10-26	28	6,500	6,700	6,300	14 740	95 660
2016-10-25	19	6,650	6,700	6,250	10 242	67 744
2016-10-24	25	6,500	6,600	6,200	18 692	119 767
2016-10-21	44	6,350	6,600	6,250	21 194	136 307
2016-10-20	18	6,350	6,500	6,150	7 574	47 538
2016-10-19	40	6,400	6,500	6,150	23 087	145 047
2016-10-18	26	6,500	6,550	6,300	20 520	132 371
2016-10-17	48	6,450	6,700	6,150	20 412	130 392
2016-10-14	23	6,550	6,550	6,300	25 990	166 387
2016-10-13	34	6,550	6,550	6,350	28 764	185 701
2016-10-12	11	6,650	6,800	6,650	7 512	50 097
2016-10-11	35	6,750	7,050	6,400	23 290	153 728
2016-10-10	76	7,000	7,000	6,500	43 328	292 660
2016-10-07	59	6,800	6,850	6,600	43 834	297 770
2016-10-06	60	6,650	6,850	6,450	45 970	306 269
2016-10-05	48	6,400	6,400	6,150	33 182	208 933
2016-10-04	196	6,500	6,800	6,150	212 658	1 377 385
2016-10-03	140	6,850	7,200	6,650	187 086	1 292 144
2016-09-30	660	7,100	9,950	6,700	610 338	4 513 276
2016-09-29	29	9,200	9,750	8,950	13 364	122 002
2016-09-28	31	9,500	9,500	9,200	13 117	122 384
2016-09-27	48	9,450	9,500	9,300	18 440	174 013
2016-09-26	18	9,950	9,950	9,750	12 688	124 243
2016-09-23	24	9,650	9,950	9,450	12 965	125 965
2016-09-22	73	9,850	10,200	9,000	51 341	494 176
2016-09-21	23	9,900	10,200	9,900	33 168	330 731
2016-09-20	17	10,200	10,400	10,050	10 957	110 870
2016-09-19	65	10,300	10,450	9,700	48 519	490 337
2016-09-16	21	9,950	10,200	9,750	9 680	95 786
2016-09-15	7	10,100	10,250	10,000	13 870	139 127
2016-09-14	33	10,000	10,300	9,900	18 057	181 311
2016-09-13	30	10,100	10,100	9,750	17 550	175 774
2016-09-12	66	9,800	10,600	9,200	38 307	375 835
2016-09-09	27	10,100	10,150	9,800	10 314	102 851
2016-09-08	28	9,900	10,100	9,800	13 106	129 508
2016-09-07	64	10,100	10,300	9,900	41 763	421 085
2016-09-06	108	9,900	10,600	9,400	108 009	1 075 856
2016-09-05	57	9,450	9,850	9,200	48 536	458 189
2016-09-02	59	9,500	9,750	9,450	47 881	457 120
2016-09-01	54	9,750	9,950	9,500	36 241	350 169
2016-08-31	57	9,900	9,950	9,400	42 207	411 346
2016-08-30	41	9,950	10,100	9,750	41 490	412 816
2016-08-29	44	10,100	10,150	9,800	42 360	421 107
2016-08-26	74	10,050	10,450	9,900	65 553	670 281
2016-08-25	122	10,350	10,400	10,000	98 279	1 006 486
2016-08-24	121	10,000	10,400	9,600	89 573	893 591
2016-08-23	119	10,200	10,450	10,000	114 451	1 163 198
2016-08-22	144	10,400	10,800	10,400	141 667	1 497 932
2016-08-19	781	11,100	12,600	10,700	810 261	9 342 955
2016-08-18	303	10,800	10,800	8,850	398 749	3 921 371
2016-08-17	214	9,250	9,950	8,950	205 245	1 883 270
2016-08-16	370	9,500	10,450	9,300	578 079	5 574 171
2016-08-15	809	10,450	11,600	10,000	898 757	9 757 650
2016-08-12	1516	10,450	10,750	8,100	1 439 904	14 103 219
2016-08-11	73	8,050	8,050	7,550	85 740	661 528
2016-08-10	65	7,900	8,300	7,700	40 612	321 940
2016-08-09	106	8,200	8,700	8,050	67 930	565 077
2016-08-08	278	8,550	9,000	8,250	250 779	2 143 358
2016-08-05	742	7,900	9,100	7,550	596 257	4 885 807
2016-08-04	13	7,000	7,000	6,750	8 014	56 088
2016-08-03	26	7,000	7,000	6,750	14 990	103 821
2016-08-02	32	7,000	7,100	6,850	18 541	130 003
2016-08-01	27	6,900	7,100	6,900	17 939	125 254
2016-07-29	37	7,100	7,350	6,750	35 958	257 142
2016-07-28	23	6,750	6,950	6,750	14 109	96 845
2016-07-27	22	6,650	6,850	6,500	17 516	116 348
2016-07-26	17	6,700	6,750	6,500	11 117	72 290
2016-07-25	15	6,600	6,650	6,350	8 031	52 707
2016-07-22	8	6,450	6,450	6,300	8 056	51 053
2016-07-21	11	6,400	6,700	6,400	8 898	57 385
2016-07-20	9	6,550	6,550	6,400	3 648	23 464
2016-07-19	11	6,400	6,600	6,400	5 095	33 104
2016-07-18	70	6,400	6,550	6,100	37 576	234 642
2016-07-15	15	6,300	6,600	6,300	14 357	92 134
2016-07-14	8	6,600	6,750	6,450	11 593	76 678
2016-07-13	12	6,700	6,700	6,400	8 619	56 005
2016-07-12	48	6,900	7,000	6,500	39 855	267 653
2016-07-11	31	7,000	7,100	6,800	23 217	162 248
2016-07-08	140	7,000	7,750	6,350	163 683	1 168 259
2016-07-07	11	6,550	6,600	6,400	6 348	41 630
2016-07-06	17	6,450	6,700	6,150	9 445	60 145
2016-07-05	9	6,700	6,700	6,550	7 255	47 832
2016-07-04	11	6,550	6,650	6,500	9 117	60 139
2016-07-01	45	6,750	6,750	6,300	31 154	206 201
2016-06-30	12	6,150	6,400	6,100	9 151	57 268
2016-06-29	12	6,250	6,400	6,150	6 419	40 225
2016-06-28	5	6,300	6,500	6,300	703	4 502
2016-06-27	49	6,150	6,300	5,850	42 702	256 983
2016-06-23	9	6,600	6,600	6,400	3 875	25 318
2016-06-22	15	6,550	6,600	6,200	18 740	119 736
2016-06-21	10	6,650	6,650	6,500	8 150	53 300
2016-06-20	11	6,500	6,800	6,500	8 032	52 824
2016-06-17	13	6,500	6,800	6,500	6 322	41 969
2016-06-16	11	6,550	6,900	6,550	6 709	44 182
2016-06-15	5	6,900	6,950	6,850	1 847	12 772
2016-06-14	26	6,850	6,950	6,500	14 244	95 010
2016-06-13	27	6,750	6,900	6,550	22 835	153 497
2016-06-10	30	6,950	7,100	6,800	25 675	179 020
2016-06-09	35	7,100	7,800	7,000	27 245	196 638
2016-06-08	9	7,550	7,750	7,500	2 944	22 398
2016-06-07	21	7,750	7,750	7,300	9 340	70 965
2016-06-03	27	7,850	8,200	7,550	12 470	97 418
2016-06-02	35	8,000	8,450	7,800	30 611	250 254
2016-06-01	91	8,300	8,450	7,950	64 754	528 826
2016-05-31	22	7,800	7,950	7,450	14 717	114 372
2016-05-30	58	7,700	7,700	7,150	34 223	255 805
2016-05-27	17	7,700	7,950	7,700	18 487	143 405
2016-05-26	20	7,700	7,900	7,600	22 616	174 402
2016-05-25	55	7,600	7,900	6,850	36 715	271 996
2016-05-24	29	7,150	7,200	6,800	27 163	191 280
2016-05-23	27	7,200	7,300	6,850	19 306	135 168
2016-05-20	28	7,350	7,450	7,050	17 599	127 665
2016-05-19	9	7,500	7,500	7,250	1 705	12 636
2016-05-18	31	7,500	7,600	7,200	29 351	215 826
2016-05-17	25	7,400	7,850	7,300	20 245	150 714
2016-05-16	34	7,750	8,000	7,500	21 923	167 764
2016-05-13	13	7,750	7,950	7,700	6 754	52 089
2016-05-12	12	7,950	8,100	7,950	11 365	90 734
2016-05-11	10	7,950	8,000	7,700	4 151	32 353
2016-05-10	11	8,100	8,300	7,950	3 855	30 895
2016-05-09	15	8,350	8,600	8,350	14 099	119 525
2016-05-06	26	8,200	8,300	7,850	25 281	204 166
2016-05-04	17	8,200	8,400	7,800	12 064	96 201
2016-05-03	33	8,000	8,550	7,800	22 632	180 990
2016-05-02	36	8,350	8,700	8,100	23 790	197 274
2016-04-29	54	8,450	8,750	8,100	50 038	424 070
2016-04-28	112	8,600	9,100	8,550	84 839	746 349
2016-04-27	42	8,600	8,650	8,150	14 839	124 877
2016-04-26	22	8,700	8,700	8,100	14 693	124 165
2016-04-25	28	8,300	8,450	8,150	18 528	153 058
2016-04-22	86	8,550	8,800	8,150	67 839	570 095
2016-04-21	134	8,800	9,350	8,600	101 340	901 416
2016-04-20	233	9,500	9,800	9,100	191 309	1 814 554
2016-04-19	208	9,150	9,200	8,350	172 986	1 556 258
2016-04-18	224	8,500	9,000	8,000	184 772	1 557 304
2016-04-15	76	7,800	7,850	7,050	51 161	379 354
2016-04-14	17	7,300	7,300	7,050	12 738	90 655
2016-04-13	28	7,000	7,150	6,900	26 236	183 881
2016-04-12	29	7,150	7,200	6,850	15 188	106 551
2016-04-11	42	7,200	7,200	6,650	25 971	179 644
2016-04-08	38	7,000	7,150	6,700	24 460	167 580
2016-04-07	10	6,900	7,100	6,900	6 671	46 636
2016-04-06	21	7,000	7,200	6,900	30 558	213 770
2016-04-05	27	7,100	7,200	7,000	13 446	95 131
2016-04-04	37	7,150	7,350	7,050	23 583	167 409
2016-04-01	28	7,250	7,700	7,100	20 727	152 638
2016-03-31	16	7,500	7,650	7,400	7 543	56 534
2016-03-30	18	7,650	7,700	7,250	7 017	52 363
2016-03-29	23	7,500	7,550	7,300	12 280	90 505
2016-03-24	26	7,350	7,700	7,300	9 771	73 368
2016-03-23	103	7,700	7,700	6,950	133 031	957 640
2016-03-22	32	7,150	7,200	7,000	13 723	98 152
2016-03-21	48	7,100	7,400	7,000	43 484	309 747
2016-03-18	32	7,250	7,250	7,000	29 195	207 366
2016-03-17	14	7,250	7,300	7,200	10 067	72 977
2016-03-16	13	7,100	7,200	7,050	5 800	41 485
2016-03-15	10	7,150	7,200	7,050	5 399	38 621
2016-03-14	27	7,200	7,350	7,000	20 653	147 317
2016-03-11	73	7,150	7,300	6,900	56 255	396 859
2016-03-10	41	7,300	7,600	7,250	26 681	195 857
2016-03-09	32	7,450	7,650	7,350	18 316	136 918
2016-03-08	32	7,600	7,750	7,400	21 790	165 040
2016-03-07	77	7,800	8,400	7,650	51 044	407 870
2016-03-04	7	7,600	7,650	7,600	3 630	27 595
2016-03-03	30	7,600	7,650	7,300	16 907	126 280
2016-03-02	17	7,550	7,850	7,500	18 134	139 122
2016-03-01	9	7,850	7,850	7,550	1 136	8 767
2016-02-29	23	7,850	8,100	7,700	14 060	110 276
2016-02-26	34	7,800	8,200	7,250	32 782	260 195
2016-02-25	12	7,750	7,750	7,450	6 366	48 738
2016-02-24	25	7,750	7,950	7,450	14 803	114 605
2016-02-23	23	7,450	7,700	7,450	19 138	144 414
2016-02-22	33	7,650	8,100	7,650	28 801	225 284
2016-02-19	39	7,450	7,750	7,450	45 258	340 845
2016-02-18	16	7,600	7,750	7,550	7 965	60 857
2016-02-17	30	7,800	7,800	7,500	33 069	255 178
2016-02-16	19	7,500	7,750	7,500	22 357	168 984
2016-02-15	29	7,700	8,200	7,700	36 780	291 371
2016-02-12	22	7,600	7,800	7,450	13 775	104 542
2016-02-11	51	7,450	7,800	7,300	53 767	399 732
2016-02-10	43	7,750	8,000	7,500	33 533	256 965
2016-02-09	60	7,550	8,100	7,200	42 424	318 740
2016-02-08	48	7,900	8,400	7,600	49 497	396 771
2016-02-05	50	8,200	8,400	8,150	51 166	421 853
2016-02-04	104	8,300	8,850	8,000	108 686	911 247
2016-02-03	21	8,000	8,100	8,000	15 655	126 135
2016-02-02	76	8,100	8,450	7,950	53 185	430 290
2016-02-01	67	8,250	8,700	8,050	55 327	459 662
2016-01-29	89	8,700	9,250	8,500	77 560	680 821
2016-01-28	105	8,850	9,400	8,850	105 202	955 221
2016-01-27	324	9,300	10,600	9,200	280 096	2 788 500
2016-01-26	251	9,550	10,300	8,600	165 661	1 601 373
2016-01-25	91	8,800	8,900	8,600	45 638	401 758
2016-01-22	145	8,600	9,150	8,150	150 477	1 275 918
2016-01-21	25	7,900	8,000	7,750	16 115	126 732
2016-01-20	100	8,000	8,150	7,450	62 206	486 509
2016-01-19	63	8,000	8,300	7,600	46 409	370 142
2016-01-18	116	7,750	8,400	7,350	70 883	558 519
2016-01-15	73	8,150	8,800	8,050	51 666	431 541
2016-01-14	70	8,550	8,750	8,250	39 731	336 187
2016-01-13	99	8,600	9,650	8,600	45 344	409 100
2016-01-12	77	9,250	10,300	9,250	34 194	325 180
2016-01-11	65	10,000	10,200	9,750	45 469	450 158
2016-01-08	293	10,250	11,300	9,500	177 163	1 859 508
2016-01-07	274	9,450	10,200	8,900	196 692	1 870 002
2016-01-05	65	9,700	9,800	9,350	65 492	623 091
2016-01-04	150	9,900	10,200	9,050	136 652	1 343 325
2015-12-30	130	10,200	10,600	10,050	142 263	1 451 334
2015-12-29	154	10,300	11,200	10,200	90 580	955 437
2015-12-28	245	11,000	11,250	10,350	148 433	1 609 182
2015-12-23	147	10,350	11,350	10,200	102 454	1 078 031
2015-12-22	854	10,800	12,800	9,950	652 480	7 607 384
2015-12-21	653	11,000	11,000	8,650	496 962	4 862 822
2015-12-18	286	8,550	9,200	7,550	217 857	1 850 287
2015-12-17	427	8,500	9,000	8,100	344 974	2 956 693
2015-12-16	1634	9,050	12,000	8,900	1 386 806	13 616 683
2015-12-15	0	7,300	0,000	0,000	0

Search share prices and trades for the company

Circuit Breakers

Instrument Information

Share Name

Toleranzia

Short Name

TOL

Number Of Shares

54 346 041

ISIN-Code

SE0007438577

Orderbook ID

413G

CFI (ISO 10962)

ESVUFR

FISN (ISO 18772)

TOLERANZIA/SH

Ratio Value

0.125

First Traded

2015-12-16

Instrument Type

Share