百一(6152)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.01 0 0% | 6.92 -0.09 -1.28% | 6.91 -0.01 -0.14% | 6.92 0.01 0.14% | 6.99 0.07 1.01% | 7.24 0.25 3.58% | 7.14 -0.1 -1.38% | 7.00 -0.14 -1.96% | 7.00 0 0% | 6.94 -0.06 -0.86% | 7.02 0.08 1.15% | 7.01 -0.01 -0.14% | 6.93 -0.08 -1.14% | 6.95 0.02 0.29% | 7.03 0.08 1.15% | 7.10 0.07 1% | 7.15 0.05 0.7% | 7.39 0.24 3.36% | 7.31 -0.08 -1.08% | 7.39 0.08 1.09% | 7.45 0.06 0.81% | 7.12 | ||||||||||
| 2 月 | 7.82 0.37 4.97% | 7.62 -0.2 -2.56% | 7.70 0.08 1.05% | 7.65 -0.05 -0.65% | 7.60 -0.05 -0.65% | 7.63 0.03 0.39% | 7.65 0.02 0.26% | 8.09 0.44 5.75% | 8.01 -0.08 -0.99% | 7.83 -0.18 -2.25% | 8.00 0.17 2.17% | 8.03 0.03 0.38% | 7.86 | |||||||||||||||||||
| 3 月 | 7.97 -0.06 -0.75% | 7.97 0 0% | 7.96 -0.01 -0.13% | 8.21 0.25 3.14% | 8.10 -0.11 -1.34% | 8.12 0.02 0.25% | 8.13 0.01 0.12% | 8.94 0.81 9.96% | 9.83 0.89 9.96% | 10.80 0.97 9.87% | 11.85 1.05 9.72% | 12.20 0.35 2.95% | 11.65 -0.55 -4.51% | 12.15 0.5 4.29% | 12.10 -0.05 -0.41% | 12.65 0.55 4.55% | 12.55 -0.1 -0.79% | 12.15 -0.4 -3.19% | 12.15 0 0% | 12.25 0.1 0.82% | 11.05 -1.2 -9.8% | 11.00 -0.05 -0.45% | 11.40 0.4 3.64% | 10.53 | ||||||||
| 4 月 | 10.60 -0.8 -7.02% | 10.20 -0.4 -3.77% | 11.20 1 9.8% | 11.50 0.3 2.68% | 11.90 0.4 3.48% | 11.35 -0.55 -4.62% | 11.35 0 0% | 11.55 0.2 1.76% | 11.40 -0.15 -1.3% | 11.25 -0.15 -1.32% | 11.10 -0.15 -1.33% | 11.00 -0.1 -0.9% | 11.25 0.25 2.27% | 11.05 -0.2 -1.78% | 11.00 -0.05 -0.45% | 11.10 0.1 0.91% | 11.75 0.65 5.86% | 11.70 -0.05 -0.43% | 11.40 -0.3 -2.56% | 11.23 | ||||||||||||
| 5 月 | 11.40 0 0% | 11.10 -0.3 -2.63% | 10.95 -0.15 -1.35% | 11.20 0.25 2.28% | 10.80 -0.4 -3.57% | 10.65 -0.15 -1.39% | 9.95 -0.7 -6.57% | 9.60 -0.35 -3.52% | 9.31 -0.29 -3.02% | 9.70 0.39 4.19% | 10.10 0.4 4.12% | 10.05 -0.05 -0.5% | 9.93 -0.12 -1.19% | 9.95 0.02 0.2% | 10.15 0.2 2.01% | 10.25 0.1 0.99% | 10.10 -0.15 -1.46% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.00 -0.15 -1.48% | 10.00 0 0% | 10.24 | ||||||||||
| 6 月 | 10.15 0.15 1.5% | 10.15 0 0% | 10.00 -0.15 -1.48% | 10.20 0.2 2% | 10.05 -0.15 -1.47% | 10.05 0 0% | 10.30 0.25 2.49% | 10.35 0.05 0.49% | 10.75 0.4 3.86% | 10.65 -0.1 -0.93% | 10.65 0 0% | 10.75 0.1 0.94% | 10.50 -0.25 -2.33% | 10.45 -0.05 -0.48% | 10.15 -0.3 -2.87% | 10.15 0 0% | 10.00 -0.15 -1.48% | 10.05 0.05 0.5% | 10.15 0.1 1% | 10.25 0.1 0.99% | 10.25 0 0% | 10.28 | ||||||||||
| 7 月 | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.85 0.75 7.43% | 10.35 -0.5 -4.61% | 10.25 -0.1 -0.97% | 10.25 0 0% | 10.45 0.2 1.95% | 10.35 -0.1 -0.96% | 10.35 0 0% | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.35 0.1 0.98% | 10.30 -0.05 -0.48% | 10.30 0 0% | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.15 -0.1 -0.98% | 10.30 0.15 1.48% | 10.29 | ||||||||||||
| 8 月 | 10.25 -0.05 -0.49% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.50 0.25 2.44% | 10.90 0.4 3.81% | 10.55 -0.35 -3.21% | 10.35 -0.2 -1.9% | 10.10 -0.25 -2.42% | 10.05 -0.05 -0.5% | 9.89 -0.16 -1.59% | 9.84 -0.05 -0.51% | 9.79 -0.05 -0.51% | 9.92 0.13 1.33% | 9.85 -0.07 -0.71% | 9.78 -0.07 -0.71% | 9.76 -0.02 -0.2% | 9.66 -0.1 -1.02% | 9.52 -0.14 -1.45% | 9.70 0.18 1.89% | 9.75 0.05 0.52% | 9.86 0.11 1.13% | 9.90 0.04 0.41% | 10.04 | ||||||||
| 9 月 | 9.82 -0.08 -0.81% | 9.73 -0.09 -0.92% | 9.72 -0.01 -0.1% | 9.70 -0.02 -0.21% | 9.70 0 0% | 9.84 0.14 1.44% | 9.68 -0.16 -1.63% | 9.70 0.02 0.21% | 9.57 -0.13 -1.34% | 9.42 -0.15 -1.57% | 9.20 -0.22 -2.34% | 9.25 0.05 0.54% | 9.12 -0.13 -1.41% | 9.78 0.66 7.24% | 9.74 -0.04 -0.41% | 10.10 0.36 3.7% | 9.91 -0.19 -1.88% | 10.00 0.09 0.91% | 9.90 -0.1 -1% | 9.69 | ||||||||||||
| 10 月 | 9.86 -0.04 -0.4% | 9.87 0.01 0.1% | 9.90 0.03 0.3% | 9.74 -0.16 -1.62% | 9.57 -0.17 -1.75% | 9.38 -0.19 -1.99% | 9.32 -0.06 -0.64% | 9.40 0.08 0.86% | 9.40 0 0% | 9.55 0.15 1.6% | 9.51 -0.04 -0.42% | 9.59 0.08 0.84% | 9.65 0.06 0.63% | 9.61 -0.04 -0.41% | 9.61 0 0% | 9.57 -0.04 -0.42% | 9.64 0.07 0.73% | 9.49 -0.15 -1.56% | 9.42 -0.07 -0.74% | 9.34 -0.08 -0.85% | 9.55 | |||||||||||
| 11 月 | 9.28 -0.06 -0.64% | 9.31 0.03 0.32% | 9.28 -0.03 -0.32% | 9.28 0 0% | 9.47 0.19 2.05% | 9.50 0.03 0.32% | 9.10 -0.4 -4.21% | 9.30 0.2 2.2% | 9.20 -0.1 -1.08% | 9.39 0.19 2.07% | 9.35 -0.04 -0.43% | 9.38 0.03 0.32% | 9.27 -0.11 -1.17% | 9.42 0.15 1.62% | 9.44 0.02 0.21% | 9.38 -0.06 -0.64% | 9.39 0.01 0.11% | 9.30 -0.09 -0.96% | 9.37 0.07 0.75% | 9.31 -0.06 -0.64% | 9.30 -0.01 -0.11% | 9.25 -0.05 -0.54% | 9.34 | |||||||||
| 12 月 | 9.39 0.14 1.51% | 9.41 0.02 0.21% | 9.78 0.37 3.93% | 9.65 -0.13 -1.33% | 9.75 0.1 1.04% | 10.10 0.35 3.59% | 10.10 0 0% | 10.00 -0.1 -0.99% | 10.00 0 0% | 9.87 -0.13 -1.3% | 9.86 -0.01 -0.1% | 9.80 -0.06 -0.61% | 10.15 0.35 3.57% | 10.05 -0.1 -0.99% | 10.00 -0.05 -0.5% | 10.00 0 0% | 9.98 -0.02 -0.2% | 10.05 0.07 0.7% | 10.00 -0.05 -0.5% | 9.97 -0.03 -0.3% | 9.93 -0.04 -0.4% | 9.99 0.06 0.6% | 9.92 |
說明:最高漲幅:9.96%最低跌幅:-9.8% 最高價:12.65最低價:6.91平均價:9.72,灰色底表示週末,漲121天(25.92)元,跌150天(-21.29)元,平盤32天
10%=6,7%=2,6%=3,5%=3,4%=16,3%=6,2%=22,1%=41,0%=54,-0%=1,-1%=2,-2%=4,-3%=6,-4%=7,-5%=19,-6%=35,-7%=76,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-01-04 | 6152 | 172714 | 88 | 1207008 | 7.12 | 7.12 | 6.90 | 7.01 | 0.14 | 0% | 7.01 | 3 | 7.02 | 4 | 0.00 |
| 2016-01-05 | 6152 | 120576 | 85 | 835198 | 6.95 | 6.99 | 6.90 | 6.92 | 0.09 | -1.28% | 6.92 | 7 | 6.98 | 4 | 0.00 |
| 2016-01-06 | 6152 | 99525 | 56 | 687718 | 6.92 | 6.94 | 6.86 | 6.91 | 0.01 | -0.14% | 6.91 | 2 | 6.97 | 2 | 0.00 |
| 2016-01-07 | 6152 | 116096 | 56 | 794435 | 6.87 | 6.92 | 6.80 | 6.92 | 0.01 | 0.14% | 6.85 | 2 | 6.92 | 2 | 0.00 |
| 2016-01-08 | 6152 | 51516 | 34 | 356498 | 6.86 | 6.99 | 6.85 | 6.99 | 0.07 | 1.01% | 6.99 | 3 | 7.00 | 4 | 0.00 |
| 2016-01-11 | 6152 | 437358 | 172 | 3211045 | 7.59 | 7.59 | 7.22 | 7.24 | 0.25 | 3.58% | 7.23 | 16 | 7.24 | 24 | 0.00 |
| 2016-01-12 | 6152 | 254293 | 120 | 1846218 | 7.30 | 7.46 | 7.10 | 7.14 | 0.10 | -1.38% | 7.14 | 1 | 7.16 | 2 | 0.00 |
| 2016-01-13 | 6152 | 190110 | 68 | 1340990 | 7.15 | 7.24 | 7.00 | 7.00 | 0.14 | -1.96% | 7.00 | 28 | 7.07 | 3 | 0.00 |
| 2016-01-14 | 6152 | 268906 | 93 | 1873090 | 6.90 | 7.14 | 6.89 | 7.00 | 0.00 | 0% | 6.98 | 2 | 7.00 | 4 | 0.00 |
| 2016-01-15 | 6152 | 167228 | 105 | 1160237 | 7.00 | 7.00 | 6.80 | 6.94 | 0.06 | -0.86% | 6.94 | 3 | 6.97 | 2 | 0.00 |
| 2016-01-18 | 6152 | 68009 | 49 | 473313 | 6.90 | 7.02 | 6.90 | 7.02 | 0.08 | 1.15% | 7.02 | 1 | 7.04 | 3 | 0.00 |
| 2016-01-19 | 6152 | 51100 | 31 | 355590 | 6.92 | 7.01 | 6.92 | 7.01 | 0.01 | -0.14% | 6.97 | 10 | 7.02 | 11 | 0.00 |
| 2016-01-20 | 6152 | 90000 | 48 | 626085 | 6.93 | 7.03 | 6.90 | 6.93 | 0.08 | -1.14% | 6.93 | 4 | 6.99 | 33 | 0.00 |
| 2016-01-21 | 6152 | 159994 | 42 | 1103676 | 6.91 | 6.96 | 6.85 | 6.95 | 0.02 | 0.29% | 6.95 | 1 | 6.96 | 3 | 0.00 |
| 2016-01-22 | 6152 | 170000 | 51 | 1183910 | 7.00 | 7.06 | 6.86 | 7.03 | 0.08 | 1.15% | 7.02 | 6 | 7.04 | 9 | 0.00 |
| 2016-01-25 | 6152 | 100008 | 62 | 706006 | 7.03 | 7.19 | 7.00 | 7.10 | 0.07 | 1% | 7.01 | 7 | 7.10 | 8 | 0.00 |
| 2016-01-26 | 6152 | 170312 | 79 | 1211434 | 7.05 | 7.15 | 7.03 | 7.15 | 0.05 | 0.7% | 7.15 | 2 | 7.16 | 12 | 0.00 |
| 2016-01-27 | 6152 | 291926 | 126 | 2136437 | 7.20 | 7.49 | 7.15 | 7.39 | 0.24 | 3.36% | 7.36 | 5 | 7.39 | 5 | 0.00 |
| 2016-01-28 | 6152 | 119200 | 69 | 875875 | 7.39 | 7.40 | 7.29 | 7.31 | 0.08 | -1.08% | 7.30 | 21 | 7.36 | 11 | 0.00 |
| 2016-01-29 | 6152 | 142315 | 67 | 1045451 | 7.31 | 7.40 | 7.26 | 7.39 | 0.08 | 1.09% | 7.35 | 5 | 7.40 | 22 | 0.00 |
| 2016-01-30 | 6152 | 215089 | 90 | 1598732 | 7.35 | 7.47 | 7.35 | 7.45 | 0.06 | 0.81% | 7.45 | 1 | 7.48 | 4 | 0.00 |
| 2016-02-02 | 6152 | 608351 | 221 | 4794496 | 7.78 | 7.97 | 7.77 | 7.82 | 0.11 | 4.97% | 7.82 | 3 | 7.87 | 9 | 0.00 |
| 2016-02-03 | 6152 | 244052 | 113 | 1872000 | 7.80 | 7.80 | 7.60 | 7.62 | 0.20 | -2.56% | 7.62 | 25 | 7.70 | 3 | 0.00 |
| 2016-02-15 | 6152 | 167446 | 78 | 1286143 | 7.71 | 7.82 | 7.62 | 7.70 | 0.08 | 1.05% | 7.69 | 3 | 7.70 | 1 | 0.00 |
| 2016-02-16 | 6152 | 108600 | 66 | 833113 | 7.70 | 7.74 | 7.63 | 7.65 | 0.05 | -0.65% | 7.65 | 1 | 7.70 | 31 | 0.00 |
| 2016-02-17 | 6152 | 173217 | 68 | 1319125 | 7.65 | 7.66 | 7.59 | 7.60 | 0.05 | -0.65% | 7.60 | 2 | 7.64 | 11 | 0.00 |
| 2016-02-18 | 6152 | 139758 | 63 | 1064806 | 7.62 | 7.69 | 7.53 | 7.63 | 0.03 | 0.39% | 7.63 | 1 | 7.64 | 8 | 0.00 |
| 2016-02-19 | 6152 | 130504 | 55 | 992476 | 7.53 | 7.65 | 7.53 | 7.65 | 0.02 | 0.26% | 7.65 | 26 | 7.66 | 2 | 0.00 |
| 2016-02-22 | 6152 | 594100 | 209 | 4764763 | 7.70 | 8.28 | 7.67 | 8.09 | 0.44 | 5.75% | 8.08 | 1 | 8.09 | 4 | 0.00 |
| 2016-02-23 | 6152 | 308230 | 139 | 2491090 | 8.26 | 8.26 | 7.98 | 8.01 | 0.08 | -0.99% | 8.01 | 2 | 8.06 | 6 | 0.00 |
| 2016-02-24 | 6152 | 128411 | 68 | 1019556 | 8.01 | 8.08 | 7.66 | 7.83 | 0.18 | -2.25% | 7.83 | 2 | 7.90 | 1 | 0.00 |
| 2016-02-25 | 6152 | 109156 | 69 | 874922 | 7.91 | 8.09 | 7.90 | 8.00 | 0.17 | 2.17% | 7.95 | 6 | 8.03 | 14 | 0.00 |
| 2016-02-26 | 6152 | 174354 | 68 | 1410642 | 8.00 | 8.16 | 8.00 | 8.03 | 0.03 | 0.37% | 8.03 | 11 | 8.10 | 2 | 0.00 |
| 2016-03-01 | 6152 | 111105 | 75 | 886066 | 8.05 | 8.05 | 7.92 | 7.97 | 0.06 | -0.75% | 7.95 | 2 | 7.98 | 4 | 0.00 |
| 2016-03-02 | 6152 | 200772 | 74 | 1600649 | 8.01 | 8.05 | 7.93 | 7.97 | 0.00 | 0% | 7.97 | 1 | 7.98 | 5 | 0.00 |
| 2016-03-03 | 6152 | 361512 | 134 | 2873660 | 8.15 | 8.15 | 7.85 | 7.96 | 0.01 | -0.13% | 7.96 | 1 | 7.97 | 1 | 0.00 |
| 2016-03-04 | 6152 | 561436 | 195 | 4571473 | 8.01 | 8.21 | 7.93 | 8.21 | 0.25 | 3.14% | 8.21 | 5 | 8.22 | 12 | 0.00 |
| 2016-03-07 | 6152 | 459619 | 185 | 3810587 | 8.29 | 8.45 | 8.07 | 8.10 | 0.11 | -1.34% | 8.10 | 2 | 8.14 | 15 | 0.00 |
| 2016-03-08 | 6152 | 265007 | 89 | 2150805 | 8.12 | 8.17 | 8.06 | 8.12 | 0.02 | 0.25% | 8.08 | 20 | 8.15 | 8 | 0.00 |
| 2016-03-09 | 6152 | 219295 | 76 | 1776707 | 8.15 | 8.19 | 8.06 | 8.13 | 0.01 | 0.12% | 8.12 | 2 | 8.13 | 2 | 0.00 |
| 2016-03-10 | 6152 | 950908 | 346 | 8318001 | 8.13 | 8.94 | 8.13 | 8.94 | 0.81 | 9.96% | 8.94 | 854 | 0.00 | 0 | 0.00 |
| 2016-03-11 | 6152 | 877539 | 222 | 8626206 | 9.83 | 9.83 | 9.83 | 9.83 | 0.89 | 9.96% | 9.83 | 1247 | 0.00 | 0 | 0.00 |
| 2016-03-14 | 6152 | 896892 | 220 | 9686431 | 10.80 | 10.80 | 10.80 | 10.80 | 0.97 | 9.87% | 10.80 | 2288 | 0.00 | 0 | 0.00 |
| 2016-03-15 | 6152 | 1005333 | 358 | 11913185 | 11.85 | 11.85 | 11.85 | 11.85 | 1.05 | 9.72% | 11.85 | 2201 | 0.00 | 0 | 0.00 |
| 2016-03-16 | 6152 | 8327982 | 2379 | 101364117 | 12.70 | 12.70 | 11.60 | 12.20 | 0.35 | 2.95% | 12.20 | 20 | 12.25 | 5 | 0.00 |
| 2016-03-17 | 6152 | 3239624 | 1035 | 38311868 | 11.80 | 12.25 | 11.60 | 11.65 | 0.55 | -4.51% | 11.65 | 71 | 11.70 | 5 | 0.00 |
| 2016-03-18 | 6152 | 2279922 | 929 | 27437299 | 12.20 | 12.20 | 11.80 | 12.15 | 0.50 | 4.29% | 12.10 | 87 | 12.15 | 60 | 0.00 |
| 2016-03-21 | 6152 | 1609781 | 611 | 19343772 | 12.25 | 12.25 | 11.65 | 12.10 | 0.05 | -0.41% | 12.05 | 31 | 12.10 | 17 | 0.00 |
| 2016-03-22 | 6152 | 3621258 | 1575 | 46145139 | 12.15 | 13.30 | 12.10 | 12.65 | 0.55 | 4.55% | 12.60 | 1 | 12.65 | 20 | 0.00 |
| 2016-03-23 | 6152 | 1036973 | 495 | 12854156 | 12.30 | 12.65 | 12.10 | 12.55 | 0.10 | -0.79% | 12.45 | 1 | 12.55 | 10 | 0.00 |
| 2016-03-24 | 6152 | 790013 | 403 | 9557706 | 12.55 | 12.55 | 11.85 | 12.15 | 0.40 | -3.19% | 12.15 | 47 | 12.25 | 33 | 0.00 |
| 2016-03-25 | 6152 | 637698 | 268 | 7675356 | 12.10 | 12.25 | 11.90 | 12.15 | 0.00 | 0% | 12.15 | 64 | 12.20 | 24 | 0.00 |
| 2016-03-28 | 6152 | 880055 | 404 | 10632461 | 12.25 | 12.35 | 11.85 | 12.25 | 0.10 | 0.82% | 12.20 | 4 | 12.25 | 20 | 0.00 |
| 2016-03-29 | 6152 | 1386113 | 602 | 15655695 | 12.25 | 12.25 | 11.05 | 11.05 | 1.20 | -9.8% | 0.00 | 0 | 11.05 | 178 | 0.00 |
| 2016-03-30 | 6152 | 1174223 | 497 | 13094872 | 11.05 | 11.40 | 11.00 | 11.00 | 0.05 | -0.45% | 11.00 | 10 | 11.05 | 24 | 0.00 |
| 2016-03-31 | 6152 | 674743 | 305 | 7567038 | 11.10 | 11.45 | 11.00 | 11.40 | 0.40 | 3.64% | 11.35 | 4 | 11.40 | 44 | 0.00 |
| 2016-04-01 | 6152 | 1676717 | 596 | 17801180 | 11.40 | 11.40 | 10.30 | 10.60 | 0.80 | -7.02% | 10.60 | 3 | 10.65 | 14 | 0.00 |
| 2016-04-06 | 6152 | 713241 | 274 | 7281829 | 10.15 | 10.45 | 10.15 | 10.20 | 0.40 | -3.77% | 10.20 | 23 | 10.25 | 43 | 0.00 |
| 2016-04-07 | 6152 | 952380 | 317 | 10419154 | 10.30 | 11.20 | 10.25 | 11.20 | 1.00 | 9.8% | 11.20 | 478 | 0.00 | 0 | 0.00 |
| 2016-04-08 | 6152 | 2652696 | 999 | 31704776 | 11.45 | 12.30 | 11.45 | 11.50 | 0.30 | 2.68% | 11.50 | 43 | 11.60 | 1 | 0.00 |
| 2016-04-11 | 6152 | 1326212 | 584 | 16019772 | 11.90 | 12.35 | 11.75 | 11.90 | 0.40 | 3.48% | 11.90 | 4 | 11.95 | 1 | 0.00 |
| 2016-04-12 | 6152 | 985134 | 407 | 11304506 | 12.15 | 12.15 | 11.10 | 11.35 | 0.55 | -4.62% | 11.35 | 124 | 11.45 | 11 | 0.00 |
| 2016-04-13 | 6152 | 550512 | 214 | 6212932 | 11.10 | 11.45 | 11.10 | 11.35 | 0.00 | 0% | 11.30 | 111 | 11.35 | 5 | 0.00 |
| 2016-04-14 | 6152 | 477499 | 234 | 5596238 | 11.40 | 12.00 | 11.40 | 11.55 | 0.20 | 1.76% | 11.50 | 15 | 11.55 | 2 | 0.00 |
| 2016-04-15 | 6152 | 413504 | 196 | 4739044 | 11.90 | 11.90 | 11.15 | 11.40 | 0.15 | -1.3% | 11.35 | 22 | 11.40 | 4 | 0.00 |
| 2016-04-18 | 6152 | 500052 | 182 | 5576231 | 11.40 | 11.40 | 10.80 | 11.25 | 0.15 | -1.32% | 11.25 | 12 | 11.30 | 3 | 0.00 |
| 2016-04-19 | 6152 | 272502 | 116 | 3045372 | 11.40 | 11.50 | 11.00 | 11.10 | 0.15 | -1.33% | 11.10 | 17 | 11.15 | 4 | 0.00 |
| 2016-04-20 | 6152 | 276105 | 129 | 3005041 | 11.10 | 11.10 | 10.75 | 11.00 | 0.10 | -0.9% | 10.95 | 17 | 11.00 | 11 | 0.00 |
| 2016-04-21 | 6152 | 332114 | 137 | 3710117 | 11.00 | 11.35 | 11.00 | 11.25 | 0.25 | 2.27% | 11.15 | 45 | 11.25 | 27 | 0.00 |
| 2016-04-22 | 6152 | 319437 | 153 | 3592107 | 11.45 | 11.45 | 11.05 | 11.05 | 0.20 | -1.78% | 11.00 | 56 | 11.05 | 7 | 0.00 |
| 2016-04-25 | 6152 | 114208 | 67 | 1265058 | 11.00 | 11.15 | 11.00 | 11.00 | 0.05 | -0.45% | 11.00 | 27 | 11.10 | 9 | 0.00 |
| 2016-04-26 | 6152 | 357395 | 123 | 3975563 | 11.05 | 11.30 | 11.00 | 11.10 | 0.10 | 0.91% | 11.10 | 47 | 11.25 | 15 | 0.00 |
| 2016-04-27 | 6152 | 662556 | 300 | 7588352 | 11.25 | 11.90 | 11.05 | 11.75 | 0.65 | 5.86% | 11.70 | 9 | 11.75 | 5 | 0.00 |
| 2016-04-28 | 6152 | 1597621 | 669 | 19163453 | 11.95 | 12.35 | 11.65 | 11.70 | 0.05 | -0.43% | 11.70 | 97 | 11.80 | 10 | 0.00 |
| 2016-04-29 | 6152 | 329100 | 148 | 3743829 | 11.40 | 11.55 | 11.25 | 11.40 | 0.30 | -2.56% | 11.40 | 56 | 11.45 | 3 | 0.00 |
| 2016-05-03 | 6152 | 194245 | 95 | 2221217 | 11.40 | 11.60 | 11.40 | 11.40 | 0.00 | 0% | 11.40 | 1 | 11.45 | 1 | 0.00 |
| 2016-05-04 | 6152 | 364000 | 121 | 4087650 | 11.40 | 11.50 | 11.05 | 11.10 | 0.30 | -2.63% | 11.10 | 14 | 11.15 | 8 | 0.00 |
| 2016-05-05 | 6152 | 354888 | 153 | 3911228 | 11.10 | 11.15 | 10.95 | 10.95 | 0.15 | -1.35% | 10.95 | 10 | 11.05 | 1 | 0.00 |
| 2016-05-06 | 6152 | 304917 | 155 | 3420127 | 10.95 | 11.40 | 10.95 | 11.20 | 0.25 | 2.28% | 11.20 | 6 | 11.25 | 3 | 0.00 |
| 2016-05-09 | 6152 | 244110 | 94 | 2720538 | 11.30 | 11.50 | 10.80 | 10.80 | 0.40 | -3.57% | 10.80 | 8 | 11.00 | 2 | 0.00 |
| 2016-05-10 | 6152 | 592286 | 226 | 6231031 | 10.60 | 10.90 | 10.20 | 10.65 | 0.15 | -1.39% | 10.50 | 23 | 10.70 | 5 | 0.00 |
| 2016-05-11 | 6152 | 861250 | 286 | 8827276 | 10.65 | 10.90 | 9.90 | 9.95 | 0.70 | -6.57% | 9.95 | 5 | 10.00 | 2 | 0.00 |
| 2016-05-12 | 6152 | 447508 | 181 | 4448677 | 10.00 | 10.05 | 9.60 | 9.60 | 0.35 | -3.52% | 9.58 | 1 | 9.66 | 3 | 0.00 |
| 2016-05-13 | 6152 | 675652 | 180 | 6349218 | 9.60 | 9.60 | 9.20 | 9.31 | 0.29 | -3.02% | 9.31 | 19 | 9.35 | 11 | 0.00 |
| 2016-05-16 | 6152 | 326252 | 114 | 3110710 | 9.40 | 9.90 | 9.25 | 9.70 | 0.39 | 4.19% | 9.66 | 3 | 9.70 | 1 | 0.00 |
| 2016-05-17 | 6152 | 375512 | 141 | 3769475 | 10.00 | 10.25 | 9.86 | 10.10 | 0.40 | 4.12% | 10.00 | 57 | 10.15 | 7 | 0.00 |
| 2016-05-18 | 6152 | 420327 | 135 | 4196435 | 10.00 | 10.25 | 9.85 | 10.05 | 0.05 | -0.5% | 10.05 | 3 | 10.10 | 4 | 0.00 |
| 2016-05-19 | 6152 | 95275 | 58 | 945062 | 10.15 | 10.15 | 9.85 | 9.93 | 0.12 | -1.19% | 9.89 | 1 | 9.94 | 1 | 0.00 |
| 2016-05-20 | 6152 | 79972 | 37 | 798482 | 9.90 | 10.05 | 9.90 | 9.95 | 0.02 | 0.2% | 9.95 | 6 | 10.00 | 6 | 0.00 |
| 2016-05-23 | 6152 | 139207 | 68 | 1411888 | 10.30 | 10.30 | 10.00 | 10.15 | 0.20 | 2.01% | 10.15 | 5 | 10.20 | 11 | 0.00 |
| 2016-05-24 | 6152 | 140087 | 62 | 1425587 | 10.15 | 10.30 | 10.10 | 10.25 | 0.10 | 0.99% | 10.15 | 14 | 10.25 | 16 | 0.00 |
| 2016-05-25 | 6152 | 123959 | 73 | 1270440 | 10.30 | 10.45 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 1 | 10.15 | 4 | 0.00 |
| 2016-05-26 | 6152 | 144157 | 73 | 1459420 | 10.10 | 10.35 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 32 | 10.10 | 1 | 0.00 |
| 2016-05-27 | 6152 | 184480 | 86 | 1859278 | 10.10 | 10.15 | 9.99 | 10.15 | 0.10 | 1% | 10.15 | 13 | 10.20 | 31 | 0.00 |
| 2016-05-30 | 6152 | 184228 | 65 | 1865980 | 10.20 | 10.30 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 155 | 10.15 | 10 | 0.00 |
| 2016-05-31 | 6152 | 119310 | 62 | 1201617 | 10.15 | 10.15 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 22 | 10.10 | 7 | 0.00 |
| 2016-06-01 | 6152 | 138730 | 68 | 1396963 | 10.00 | 10.15 | 9.99 | 10.15 | 0.15 | 1.5% | 10.15 | 4 | 10.20 | 35 | 0.00 |
| 2016-06-02 | 6152 | 264102 | 110 | 2693530 | 10.20 | 10.30 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 3 | 10.20 | 20 | 0.00 |
| 2016-06-03 | 6152 | 238200 | 129 | 2387760 | 10.15 | 10.20 | 9.96 | 10.00 | 0.15 | -1.48% | 10.00 | 2 | 10.15 | 5 | 0.00 |
| 2016-06-04 | 6152 | 62100 | 40 | 626760 | 10.00 | 10.20 | 10.00 | 10.20 | 0.20 | 2% | 10.05 | 9 | 10.20 | 1 | 0.00 |
| 2016-06-06 | 6152 | 85500 | 52 | 862250 | 10.20 | 10.20 | 10.00 | 10.05 | 0.15 | -1.47% | 10.05 | 5 | 10.10 | 4 | 0.00 |
| 2016-06-07 | 6152 | 220999 | 102 | 2232939 | 10.05 | 10.20 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 4 | 10.10 | 3 | 0.00 |
| 2016-06-08 | 6152 | 295517 | 113 | 3025748 | 10.05 | 10.45 | 10.05 | 10.30 | 0.25 | 2.49% | 10.30 | 133 | 10.35 | 20 | 0.00 |
| 2016-06-13 | 6152 | 295851 | 104 | 3050463 | 10.40 | 10.45 | 10.10 | 10.35 | 0.05 | 0.49% | 10.35 | 3 | 10.40 | 3 | 0.00 |
| 2016-06-14 | 6152 | 632383 | 316 | 6860645 | 10.45 | 11.30 | 10.45 | 10.75 | 0.40 | 3.86% | 10.70 | 34 | 10.80 | 71 | 0.00 |
| 2016-06-15 | 6152 | 202172 | 90 | 2169621 | 10.55 | 10.85 | 10.55 | 10.65 | 0.10 | -0.93% | 10.65 | 21 | 10.70 | 12 | 0.00 |
| 2016-06-16 | 6152 | 170000 | 96 | 1818700 | 10.70 | 10.80 | 10.55 | 10.65 | 0.00 | 0% | 10.65 | 2 | 10.70 | 1 | 0.00 |
| 2016-06-17 | 6152 | 153706 | 92 | 1637954 | 10.75 | 10.80 | 10.30 | 10.75 | 0.10 | 0.94% | 10.70 | 5 | 10.75 | 20 | 0.00 |
| 2016-06-20 | 6152 | 200422 | 82 | 2145387 | 10.80 | 10.95 | 10.50 | 10.50 | 0.25 | -2.33% | 10.50 | 7 | 10.55 | 5 | 0.00 |
| 2016-06-21 | 6152 | 173363 | 83 | 1828024 | 10.55 | 10.70 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 13 | 10.55 | 5 | 0.00 |
| 2016-06-22 | 6152 | 376181 | 125 | 3854526 | 10.45 | 10.45 | 10.15 | 10.15 | 0.30 | -2.87% | 10.15 | 29 | 10.25 | 2 | 0.00 |
| 2016-06-23 | 6152 | 263000 | 110 | 2679000 | 10.15 | 10.60 | 10.00 | 10.15 | 0.00 | 0% | 10.15 | 82 | 10.20 | 2 | 0.00 |
| 2016-06-24 | 6152 | 242460 | 112 | 2435594 | 10.05 | 10.25 | 9.97 | 10.00 | 0.15 | -1.48% | 9.99 | 76 | 10.05 | 1 | 0.00 |
| 2016-06-27 | 6152 | 371166 | 86 | 3733360 | 9.80 | 10.25 | 9.80 | 10.05 | 0.05 | 0.5% | 10.05 | 10 | 10.20 | 15 | 0.00 |
| 2016-06-28 | 6152 | 302924 | 101 | 3050681 | 10.05 | 10.25 | 9.99 | 10.15 | 0.10 | 1% | 10.10 | 11 | 10.15 | 57 | 0.00 |
| 2016-06-29 | 6152 | 116319 | 53 | 1180803 | 10.15 | 10.25 | 10.05 | 10.25 | 0.10 | 0.99% | 10.20 | 2 | 10.25 | 12 | 0.00 |
| 2016-06-30 | 6152 | 217106 | 58 | 2228181 | 10.15 | 10.40 | 10.15 | 10.25 | 0.00 | 0% | 10.25 | 101 | 10.35 | 7 | 0.00 |
| 2016-07-01 | 6152 | 216100 | 71 | 2215964 | 10.20 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 2 | 10.25 | 50 | 0.00 |
| 2016-07-04 | 6152 | 104189 | 38 | 1054240 | 10.20 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 143 | 10.15 | 5 | 0.00 |
| 2016-07-06 | 6152 | 139938 | 33 | 1420526 | 10.35 | 10.35 | 10.10 | 10.10 | 0.10 | 0% | 10.10 | 14 | 10.20 | 86 | 0.00 |
| 2016-07-07 | 6152 | 580192 | 214 | 6085972 | 10.15 | 10.85 | 10.10 | 10.85 | 0.75 | 7.43% | 10.85 | 1 | 10.90 | 31 | 0.00 |
| 2016-07-11 | 6152 | 666323 | 213 | 7055391 | 10.95 | 11.05 | 10.20 | 10.35 | 0.50 | -4.61% | 10.35 | 20 | 10.40 | 1 | 0.00 |
| 2016-07-12 | 6152 | 158189 | 55 | 1637677 | 10.50 | 10.65 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 27 | 10.35 | 4 | 0.00 |
| 2016-07-13 | 6152 | 137666 | 59 | 1411991 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 8 | 10.30 | 8 | 0.00 |
| 2016-07-14 | 6152 | 176395 | 85 | 1841008 | 10.50 | 10.55 | 10.25 | 10.45 | 0.20 | 1.95% | 10.45 | 20 | 10.50 | 15 | 0.00 |
| 2016-07-15 | 6152 | 97472 | 55 | 1014607 | 10.50 | 10.50 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 2 | 10.40 | 5 | 0.00 |
| 2016-07-18 | 6152 | 197698 | 80 | 2042520 | 10.25 | 10.40 | 10.25 | 10.35 | 0.00 | 0% | 10.30 | 3 | 10.35 | 2 | 0.00 |
| 2016-07-19 | 6152 | 225500 | 92 | 2310623 | 10.25 | 10.35 | 10.15 | 10.35 | 0.00 | 0% | 10.30 | 5 | 10.35 | 11 | 0.00 |
| 2016-07-20 | 6152 | 106491 | 61 | 1091107 | 10.35 | 10.35 | 10.10 | 10.25 | 0.10 | -0.97% | 10.25 | 12 | 10.35 | 11 | 0.00 |
| 2016-07-21 | 6152 | 154779 | 84 | 1604770 | 10.20 | 10.50 | 10.20 | 10.35 | 0.10 | 0.98% | 10.35 | 7 | 10.40 | 1 | 0.00 |
| 2016-07-22 | 6152 | 93279 | 51 | 966556 | 10.35 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 24 | 10.35 | 3 | 0.00 |
| 2016-07-25 | 6152 | 173219 | 77 | 1793054 | 10.30 | 10.55 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 22 | 10.40 | 14 | 0.00 |
| 2016-07-26 | 6152 | 206152 | 43 | 2127049 | 10.30 | 10.40 | 10.30 | 10.30 | 0.00 | 0% | 10.25 | 15 | 10.30 | 8 | 0.00 |
| 2016-07-27 | 6152 | 281089 | 100 | 2885905 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 20 | 10.30 | 1 | 0.00 |
| 2016-07-28 | 6152 | 179315 | 59 | 1822180 | 10.10 | 10.30 | 10.10 | 10.15 | 0.10 | -0.98% | 10.15 | 39 | 10.20 | 1 | 0.00 |
| 2016-07-29 | 6152 | 195187 | 86 | 2021407 | 10.25 | 10.50 | 10.15 | 10.30 | 0.15 | 1.48% | 10.25 | 18 | 10.35 | 1 | 0.00 |
| 2016-08-01 | 6152 | 179599 | 68 | 1843356 | 10.45 | 10.45 | 10.20 | 10.25 | 0.05 | -0.49% | 10.20 | 29 | 10.25 | 7 | 0.00 |
| 2016-08-02 | 6152 | 88250 | 51 | 911724 | 10.30 | 10.40 | 10.30 | 10.30 | 0.05 | 0.49% | 10.30 | 14 | 10.35 | 58 | 0.00 |
| 2016-08-03 | 6152 | 103230 | 39 | 1053756 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 3 | 10.30 | 3 | 0.00 |
| 2016-08-04 | 6152 | 59278 | 41 | 605934 | 10.25 | 10.30 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 4 | 10.30 | 28 | 0.00 |
| 2016-08-05 | 6152 | 462283 | 200 | 4877990 | 10.25 | 10.75 | 10.25 | 10.50 | 0.25 | 2.44% | 10.50 | 1 | 10.60 | 5 | 0.00 |
| 2016-08-08 | 6152 | 753157 | 311 | 8235393 | 10.80 | 11.15 | 10.65 | 10.90 | 0.40 | 3.81% | 10.85 | 2 | 10.90 | 23 | 0.00 |
| 2016-08-09 | 6152 | 617507 | 173 | 6638096 | 11.05 | 11.05 | 10.50 | 10.55 | 0.35 | -3.21% | 10.50 | 45 | 10.55 | 3 | 0.00 |
| 2016-08-10 | 6152 | 195392 | 88 | 2021334 | 10.55 | 10.55 | 10.20 | 10.35 | 0.20 | -1.9% | 10.35 | 20 | 10.45 | 10 | 0.00 |
| 2016-08-11 | 6152 | 505353 | 171 | 5136180 | 10.30 | 10.30 | 10.05 | 10.10 | 0.25 | -2.42% | 10.10 | 9 | 10.15 | 5 | 0.00 |
| 2016-08-12 | 6152 | 277175 | 112 | 2801050 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 5 | 10.10 | 5 | 0.00 |
| 2016-08-15 | 6152 | 415739 | 168 | 4118309 | 10.05 | 10.05 | 9.85 | 9.89 | 0.16 | -1.59% | 9.86 | 24 | 9.89 | 31 | 0.00 |
| 2016-08-16 | 6152 | 182700 | 79 | 1804315 | 9.90 | 9.94 | 9.84 | 9.84 | 0.05 | -0.51% | 9.84 | 18 | 9.88 | 2 | 0.00 |
| 2016-08-17 | 6152 | 289493 | 146 | 2810924 | 9.77 | 9.79 | 9.65 | 9.79 | 0.05 | -0.51% | 9.77 | 5 | 9.79 | 7 | 0.00 |
| 2016-08-18 | 6152 | 102741 | 60 | 1023699 | 10.00 | 10.20 | 9.90 | 9.92 | 0.13 | 1.33% | 9.92 | 1 | 9.94 | 1 | 0.00 |
| 2016-08-19 | 6152 | 58520 | 51 | 577581 | 9.96 | 9.96 | 9.85 | 9.85 | 0.07 | -0.71% | 9.83 | 6 | 9.88 | 5 | 0.00 |
| 2016-08-22 | 6152 | 63039 | 56 | 617200 | 9.94 | 9.94 | 9.71 | 9.78 | 0.07 | -0.71% | 9.77 | 2 | 9.80 | 2 | 0.00 |
| 2016-08-23 | 6152 | 74644 | 52 | 724531 | 9.70 | 9.79 | 9.68 | 9.76 | 0.02 | -0.2% | 9.71 | 2 | 9.76 | 1 | 0.00 |
| 2016-08-24 | 6152 | 99717 | 62 | 964359 | 9.70 | 9.76 | 9.65 | 9.66 | 0.10 | -1.02% | 9.66 | 2 | 9.70 | 5 | 0.00 |
| 2016-08-25 | 6152 | 167645 | 86 | 1607445 | 9.72 | 9.72 | 9.52 | 9.52 | 0.14 | -1.45% | 9.52 | 2 | 9.60 | 7 | 0.00 |
| 2016-08-26 | 6152 | 95860 | 62 | 927962 | 9.62 | 9.73 | 9.61 | 9.70 | 0.18 | 1.89% | 9.65 | 5 | 9.70 | 7 | 0.00 |
| 2016-08-29 | 6152 | 125877 | 77 | 1225862 | 9.70 | 9.82 | 9.66 | 9.75 | 0.05 | 0.52% | 9.75 | 5 | 9.80 | 10 | 0.00 |
| 2016-08-30 | 6152 | 147852 | 97 | 1445470 | 9.60 | 9.86 | 9.60 | 9.86 | 0.11 | 1.13% | 9.86 | 38 | 9.90 | 14 | 0.00 |
| 2016-08-31 | 6152 | 177519 | 89 | 1742177 | 9.86 | 9.90 | 9.70 | 9.90 | 0.04 | 0.41% | 9.83 | 6 | 9.86 | 2 | 0.00 |
| 2016-09-01 | 6152 | 38783 | 23 | 381462 | 9.90 | 9.90 | 9.82 | 9.82 | 0.08 | -0.81% | 9.82 | 5 | 9.87 | 1 | 0.00 |
| 2016-09-02 | 6152 | 84305 | 44 | 820785 | 9.78 | 9.78 | 9.69 | 9.73 | 0.09 | -0.92% | 9.71 | 2 | 9.77 | 1 | 0.00 |
| 2016-09-05 | 6152 | 86727 | 46 | 842529 | 9.80 | 9.80 | 9.65 | 9.72 | 0.01 | -0.1% | 9.71 | 2 | 9.72 | 1 | 0.00 |
| 2016-09-06 | 6152 | 57356 | 30 | 556983 | 9.70 | 9.74 | 9.65 | 9.70 | 0.02 | -0.21% | 9.70 | 4 | 9.73 | 7 | 0.00 |
| 2016-09-07 | 6152 | 60002 | 26 | 579388 | 9.60 | 9.70 | 9.60 | 9.70 | 0.00 | 0% | 9.70 | 1 | 9.73 | 2 | 0.00 |
| 2016-09-08 | 6152 | 109444 | 55 | 1070932 | 9.75 | 9.85 | 9.71 | 9.84 | 0.14 | 1.44% | 9.82 | 3 | 9.84 | 2 | 0.00 |
| 2016-09-09 | 6152 | 86341 | 42 | 838310 | 9.80 | 9.80 | 9.67 | 9.68 | 0.16 | -1.63% | 9.67 | 8 | 9.68 | 1 | 0.00 |
| 2016-09-10 | 6152 | 75056 | 34 | 724486 | 9.66 | 9.70 | 9.62 | 9.70 | 0.02 | 0.21% | 9.65 | 5 | 9.70 | 3 | 0.00 |
| 2016-09-12 | 6152 | 82801 | 40 | 794628 | 9.65 | 9.65 | 9.56 | 9.57 | 0.13 | -1.34% | 9.57 | 4 | 9.63 | 1 | 0.00 |
| 2016-09-13 | 6152 | 126601 | 67 | 1188045 | 9.56 | 9.56 | 9.26 | 9.42 | 0.15 | -1.57% | 9.42 | 2 | 9.44 | 1 | 0.00 |
| 2016-09-14 | 6152 | 117601 | 62 | 1087189 | 9.42 | 9.42 | 9.19 | 9.20 | 0.22 | -2.34% | 9.20 | 2 | 9.27 | 2 | 0.00 |
| 2016-09-19 | 6152 | 65595 | 50 | 609692 | 9.22 | 9.40 | 9.22 | 9.25 | 0.05 | 0.54% | 9.25 | 3 | 9.30 | 2 | 0.00 |
| 2016-09-20 | 6152 | 256330 | 117 | 2336849 | 9.24 | 9.25 | 9.00 | 9.12 | 0.13 | -1.41% | 9.12 | 4 | 9.15 | 5 | 0.00 |
| 2016-09-21 | 6152 | 444798 | 257 | 4218457 | 9.02 | 9.90 | 9.00 | 9.78 | 0.66 | 7.24% | 9.78 | 2 | 9.85 | 5 | 0.00 |
| 2016-09-22 | 6152 | 135879 | 77 | 1327912 | 9.80 | 9.85 | 9.66 | 9.74 | 0.04 | -0.41% | 9.75 | 2 | 9.80 | 5 | 0.00 |
| 2016-09-23 | 6152 | 693977 | 306 | 7018137 | 9.80 | 10.35 | 9.80 | 10.10 | 0.36 | 3.7% | 10.10 | 35 | 10.15 | 15 | 0.00 |
| 2016-09-26 | 6152 | 286188 | 98 | 2867339 | 10.15 | 10.25 | 9.90 | 9.91 | 0.19 | -1.88% | 9.90 | 15 | 9.99 | 1 | 0.00 |
| 2016-09-29 | 6152 | 221477 | 97 | 2220465 | 10.00 | 10.15 | 9.91 | 10.00 | 0.09 | 0.91% | 10.00 | 3 | 10.05 | 9 | 0.00 |
| 2016-09-30 | 6152 | 148100 | 59 | 1470793 | 9.88 | 10.05 | 9.88 | 9.90 | 0.10 | -1% | 9.90 | 6 | 9.99 | 1 | 0.00 |
| 2016-10-03 | 6152 | 73123 | 33 | 723006 | 9.90 | 9.99 | 9.86 | 9.86 | 0.04 | -0.4% | 9.86 | 3 | 9.89 | 2 | 0.00 |
| 2016-10-04 | 6152 | 115461 | 47 | 1142514 | 9.81 | 9.93 | 9.81 | 9.87 | 0.01 | 0.1% | 9.90 | 1 | 9.92 | 1 | 0.00 |
| 2016-10-05 | 6152 | 93959 | 37 | 925480 | 9.88 | 9.95 | 9.82 | 9.90 | 0.03 | 0.3% | 9.82 | 4 | 9.90 | 10 | 0.00 |
| 2016-10-06 | 6152 | 167116 | 73 | 1636213 | 9.93 | 9.93 | 9.73 | 9.74 | 0.16 | -1.62% | 9.74 | 1 | 9.80 | 9 | 0.00 |
| 2016-10-07 | 6152 | 81755 | 38 | 790302 | 9.85 | 9.85 | 9.56 | 9.57 | 0.17 | -1.75% | 9.56 | 10 | 9.64 | 1 | 0.00 |
| 2016-10-11 | 6152 | 141294 | 85 | 1328528 | 9.57 | 9.57 | 9.26 | 9.38 | 0.19 | -1.99% | 9.38 | 47 | 9.39 | 2 | 0.00 |
| 2016-10-12 | 6152 | 190500 | 78 | 1784085 | 9.40 | 9.40 | 9.30 | 9.32 | 0.06 | -0.64% | 9.32 | 59 | 9.35 | 1 | 0.00 |
| 2016-10-13 | 6152 | 57223 | 53 | 537198 | 9.37 | 9.46 | 9.28 | 9.40 | 0.08 | 0.86% | 9.40 | 4 | 9.42 | 1 | 0.00 |
| 2016-10-14 | 6152 | 93262 | 62 | 876214 | 9.44 | 9.48 | 9.33 | 9.40 | 0.00 | 0% | 9.33 | 33 | 9.41 | 2 | 0.00 |
| 2016-10-17 | 6152 | 152503 | 88 | 1447794 | 9.51 | 9.60 | 9.40 | 9.55 | 0.15 | 1.6% | 9.50 | 4 | 9.55 | 4 | 0.00 |
| 2016-10-18 | 6152 | 141162 | 49 | 1342905 | 9.50 | 9.60 | 9.50 | 9.51 | 0.04 | -0.42% | 9.50 | 10 | 9.56 | 3 | 0.00 |
| 2016-10-19 | 6152 | 82516 | 55 | 789551 | 9.56 | 9.60 | 9.51 | 9.59 | 0.08 | 0.84% | 9.55 | 4 | 9.59 | 1 | 0.00 |
| 2016-10-20 | 6152 | 123106 | 65 | 1183617 | 9.59 | 9.68 | 9.58 | 9.65 | 0.06 | 0.63% | 9.65 | 2 | 9.68 | 9 | 0.00 |
| 2016-10-21 | 6152 | 29000 | 15 | 279040 | 9.60 | 9.65 | 9.60 | 9.61 | 0.04 | -0.41% | 9.61 | 17 | 9.65 | 1 | 0.00 |
| 2016-10-24 | 6152 | 33432 | 24 | 321665 | 9.62 | 9.65 | 9.61 | 9.61 | 0.00 | 0% | 9.61 | 2 | 9.63 | 1 | 0.00 |
| 2016-10-25 | 6152 | 60205 | 35 | 576746 | 9.68 | 9.68 | 9.52 | 9.57 | 0.04 | -0.42% | 9.54 | 1 | 9.63 | 2 | 0.00 |
| 2016-10-26 | 6152 | 153698 | 85 | 1491215 | 9.72 | 9.80 | 9.57 | 9.64 | 0.07 | 0.73% | 9.62 | 3 | 9.64 | 6 | 0.00 |
| 2016-10-27 | 6152 | 186222 | 71 | 1778382 | 9.70 | 9.70 | 9.49 | 9.49 | 0.15 | -1.56% | 9.46 | 1 | 9.49 | 31 | 0.00 |
| 2016-10-28 | 6152 | 108445 | 49 | 1024200 | 9.51 | 9.51 | 9.42 | 9.42 | 0.07 | -0.74% | 9.42 | 1 | 9.44 | 1 | 0.00 |
| 2016-10-31 | 6152 | 14414 | 13 | 135389 | 9.43 | 9.43 | 9.34 | 9.34 | 0.08 | -0.85% | 9.34 | 2 | 9.43 | 1 | 0.00 |
| 2016-11-01 | 6152 | 123855 | 60 | 1150909 | 9.30 | 9.36 | 9.27 | 9.28 | 0.06 | -0.64% | 9.31 | 1 | 9.33 | 1 | 0.00 |
| 2016-11-02 | 6152 | 114385 | 78 | 1062118 | 9.26 | 9.42 | 9.23 | 9.31 | 0.03 | 0.32% | 9.26 | 2 | 9.31 | 4 | 0.00 |
| 2016-11-03 | 6152 | 71350 | 42 | 659848 | 9.30 | 9.30 | 9.20 | 9.28 | 0.03 | -0.32% | 9.28 | 1 | 9.29 | 3 | 0.00 |
| 2016-11-04 | 6152 | 151309 | 63 | 1391758 | 9.25 | 9.28 | 9.12 | 9.28 | 0.00 | 0% | 9.28 | 64 | 9.29 | 2 | 0.00 |
| 2016-11-07 | 6152 | 392300 | 119 | 3676759 | 9.40 | 9.48 | 9.22 | 9.47 | 0.19 | 2.05% | 9.47 | 17 | 9.48 | 3 | 0.00 |
| 2016-11-08 | 6152 | 137001 | 72 | 1307119 | 9.49 | 9.60 | 9.42 | 9.50 | 0.03 | 0.32% | 9.48 | 30 | 9.50 | 3 | 0.00 |
| 2016-11-09 | 6152 | 261954 | 115 | 2393966 | 9.46 | 9.46 | 8.90 | 9.10 | 0.40 | -4.21% | 9.10 | 8 | 9.14 | 1 | 0.00 |
| 2016-11-10 | 6152 | 174532 | 56 | 1625793 | 9.22 | 9.40 | 9.22 | 9.30 | 0.20 | 2.2% | 9.30 | 6 | 9.40 | 5 | 0.00 |
| 2016-11-11 | 6152 | 49000 | 30 | 448810 | 9.28 | 9.28 | 9.10 | 9.20 | 0.10 | -1.08% | 9.17 | 2 | 9.20 | 1 | 0.00 |
| 2016-11-14 | 6152 | 153003 | 62 | 1436017 | 9.30 | 9.47 | 9.30 | 9.39 | 0.19 | 2.07% | 9.33 | 1 | 9.40 | 18 | 0.00 |
| 2016-11-15 | 6152 | 68408 | 46 | 642731 | 9.40 | 9.54 | 9.35 | 9.35 | 0.04 | -0.43% | 9.37 | 1 | 9.40 | 7 | 0.00 |
| 2016-11-16 | 6152 | 82997 | 41 | 780731 | 9.40 | 9.44 | 9.37 | 9.38 | 0.03 | 0.32% | 9.38 | 4 | 9.40 | 7 | 0.00 |
| 2016-11-17 | 6152 | 43395 | 36 | 404338 | 9.42 | 9.42 | 9.25 | 9.27 | 0.11 | -1.17% | 9.27 | 70 | 9.30 | 1 | 0.00 |
| 2016-11-18 | 6152 | 137504 | 77 | 1299222 | 9.27 | 9.53 | 9.27 | 9.42 | 0.15 | 1.62% | 9.42 | 1 | 9.49 | 4 | 0.00 |
| 2016-11-21 | 6152 | 81105 | 35 | 765326 | 9.42 | 9.49 | 9.42 | 9.44 | 0.02 | 0.21% | 9.43 | 3 | 9.45 | 1 | 0.00 |
| 2016-11-22 | 6152 | 194019 | 90 | 1826355 | 9.44 | 9.44 | 9.38 | 9.38 | 0.06 | -0.64% | 9.38 | 4 | 9.42 | 8 | 0.00 |
| 2016-11-23 | 6152 | 106661 | 65 | 1001884 | 9.38 | 9.49 | 9.35 | 9.39 | 0.01 | 0.11% | 9.39 | 3 | 9.45 | 3 | 0.00 |
| 2016-11-24 | 6152 | 41302 | 30 | 384217 | 9.40 | 9.40 | 9.26 | 9.30 | 0.09 | -0.96% | 9.27 | 1 | 9.32 | 4 | 0.00 |
| 2016-11-25 | 6152 | 80499 | 48 | 750484 | 9.33 | 9.37 | 9.27 | 9.37 | 0.07 | 0.75% | 9.29 | 30 | 9.37 | 13 | 0.00 |
| 2016-11-28 | 6152 | 156368 | 70 | 1459651 | 9.30 | 9.41 | 9.28 | 9.31 | 0.06 | -0.64% | 9.31 | 6 | 9.33 | 4 | 0.00 |
| 2016-11-29 | 6152 | 108978 | 62 | 1019672 | 9.26 | 9.41 | 9.26 | 9.30 | 0.01 | -0.11% | 9.33 | 78 | 9.40 | 1 | 0.00 |
| 2016-11-30 | 6152 | 72696 | 37 | 675469 | 9.33 | 9.40 | 9.25 | 9.25 | 0.05 | -0.54% | 9.25 | 29 | 9.29 | 3 | 0.00 |
| 2016-12-01 | 6152 | 80404 | 48 | 755326 | 9.38 | 9.43 | 9.32 | 9.39 | 0.14 | 1.51% | 9.38 | 55 | 9.39 | 2 | 0.00 |
| 2016-12-02 | 6152 | 62095 | 42 | 582807 | 9.38 | 9.41 | 9.36 | 9.41 | 0.02 | 0.21% | 9.40 | 2 | 9.45 | 3 | 0.00 |
| 2016-12-05 | 6152 | 202425 | 131 | 1948158 | 9.50 | 9.80 | 9.45 | 9.78 | 0.37 | 3.93% | 9.76 | 5 | 9.78 | 4 | 0.00 |
| 2016-12-06 | 6152 | 355914 | 131 | 3465389 | 9.78 | 9.82 | 9.65 | 9.65 | 0.13 | -1.33% | 9.65 | 60 | 9.71 | 2 | 0.00 |
| 2016-12-07 | 6152 | 112134 | 57 | 1091066 | 9.65 | 9.79 | 9.65 | 9.75 | 0.10 | 1.04% | 9.71 | 1 | 9.75 | 1 | 0.00 |
| 2016-12-08 | 6152 | 1011881 | 411 | 10266232 | 9.93 | 10.35 | 9.93 | 10.10 | 0.35 | 3.59% | 10.10 | 32 | 10.20 | 47 | 0.00 |
| 2016-12-09 | 6152 | 246121 | 101 | 2463590 | 10.10 | 10.10 | 9.99 | 10.10 | 0.00 | 0% | 10.00 | 1 | 10.10 | 6 | 0.00 |
| 2016-12-12 | 6152 | 180797 | 80 | 1817264 | 10.20 | 10.30 | 9.95 | 10.00 | 0.10 | -0.99% | 10.00 | 25 | 10.05 | 4 | 0.00 |
| 2016-12-13 | 6152 | 83505 | 45 | 835242 | 10.00 | 10.10 | 9.94 | 10.00 | 0.00 | 0% | 9.95 | 25 | 10.05 | 1 | 0.00 |
| 2016-12-14 | 6152 | 58060 | 47 | 576342 | 10.00 | 10.00 | 9.84 | 9.87 | 0.13 | -1.3% | 9.87 | 3 | 9.95 | 1 | 0.00 |
| 2016-12-15 | 6152 | 86100 | 58 | 845527 | 9.82 | 9.98 | 9.78 | 9.86 | 0.01 | -0.1% | 9.81 | 3 | 9.86 | 1 | 0.00 |
| 2016-12-16 | 6152 | 76497 | 52 | 749790 | 9.81 | 9.89 | 9.70 | 9.80 | 0.06 | -0.61% | 9.78 | 4 | 9.86 | 6 | 0.00 |
| 2016-12-19 | 6152 | 978136 | 436 | 10133961 | 9.96 | 10.70 | 9.96 | 10.15 | 0.35 | 3.57% | 10.15 | 6 | 10.20 | 2 | 0.00 |
| 2016-12-20 | 6152 | 239151 | 133 | 2428123 | 10.30 | 10.40 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 16 | 10.10 | 10 | 0.00 |
| 2016-12-21 | 6152 | 239484 | 110 | 2394575 | 10.20 | 10.20 | 9.85 | 10.00 | 0.05 | -0.5% | 10.00 | 34 | 10.05 | 2 | 0.00 |
| 2016-12-22 | 6152 | 157088 | 64 | 1568304 | 10.10 | 10.10 | 9.90 | 10.00 | 0.00 | 0% | 9.98 | 2 | 10.00 | 13 | 0.00 |
| 2016-12-23 | 6152 | 74001 | 39 | 739540 | 9.98 | 10.00 | 9.98 | 9.98 | 0.02 | -0.2% | 9.95 | 1 | 9.98 | 5 | 0.00 |
| 2016-12-26 | 6152 | 93610 | 56 | 938810 | 10.00 | 10.10 | 9.91 | 10.05 | 0.07 | 0.7% | 10.05 | 6 | 10.10 | 1 | 0.00 |
| 2016-12-27 | 6152 | 164002 | 71 | 1649922 | 10.15 | 10.20 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 24 | 10.05 | 4 | 0.00 |
| 2016-12-28 | 6152 | 128000 | 66 | 1277330 | 10.00 | 10.00 | 9.95 | 9.97 | 0.03 | -0.3% | 9.97 | 2 | 10.00 | 18 | 0.00 |
| 2016-12-29 | 6152 | 41609 | 31 | 414305 | 9.97 | 10.00 | 9.93 | 9.93 | 0.04 | -0.4% | 9.93 | 2 | 9.99 | 1 | 0.00 |
| 2016-12-30 | 6152 | 152672 | 83 | 1521851 | 9.98 | 10.00 | 9.93 | 9.99 | 0.06 | 0.6% | 9.98 | 10 | 10.00 | 50 | 0.00 |