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 | 9.97 0 0% | 10.10 0.13 1.3% | 10.15 0.05 0.5% | 10.15 0 0% | 10.05 -0.1 -0.99% | 9.90 -0.15 -1.49% | 9.86 -0.04 -0.4% | 9.91 0.05 0.51% | 9.97 0.06 0.61% | 9.86 -0.11 -1.1% | 9.96 0.1 1.01% | 10.05 0.09 0.9% | 9.95 -0.1 -1% | 9.95 0 0% | 9.93 -0.02 -0.2% | 9.85 -0.08 -0.81% | 9.91 | |||||||||||||||
| 2 月 | 9.73 -0.12 -1.22% | 10.25 0.52 5.34% | 10.90 0.65 6.34% | 10.90 0 0% | 10.60 -0.3 -2.75% | 10.35 -0.25 -2.36% | 10.30 -0.05 -0.48% | 10.00 -0.3 -2.91% | 9.96 -0.04 -0.4% | 10.05 0.09 0.9% | 10.00 -0.05 -0.5% | 10.15 0.15 1.5% | 10.00 -0.15 -1.48% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 10.20 0.2 2% | 10.10 -0.1 -0.98% | 10.15 0.05 0.5% | 10.2 | |||||||||||||
| 3 月 | 10.15 0 0% | 10.00 -0.15 -1.48% | 10.00 0 0% | 9.98 -0.02 -0.2% | 10.15 0.17 1.7% | 10.10 -0.05 -0.49% | 10.00 -0.1 -0.99% | 9.99 -0.01 -0.1% | 9.97 -0.02 -0.2% | 10.35 0.38 3.81% | 10.20 -0.15 -1.45% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.25 0.1 0.99% | 10.40 0.15 1.46% | 10.45 0.05 0.48% | 10.50 0.05 0.48% | 10.45 -0.05 -0.48% | 10.05 -0.4 -3.83% | 9.99 -0.06 -0.6% | 10.15 0.16 1.6% | 10.25 0.1 0.99% | 10.30 0.05 0.49% | 10.16 | ||||||||
| 4 月 | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 9.98 -0.07 -0.7% | 9.52 -0.46 -4.61% | 9.31 -0.21 -2.21% | 9.30 -0.01 -0.11% | 9.38 0.08 0.86% | 9.36 -0.02 -0.21% | 9.33 -0.03 -0.32% | 9.30 -0.03 -0.32% | 9.33 0.03 0.32% | 9.36 0.03 0.32% | 9.38 0.02 0.21% | 9.67 | |||||||||||||
| 5 月 | 9.35 -0.03 -0.32% | 9.34 -0.01 -0.11% | 9.56 0.22 2.36% | 9.37 -0.19 -1.99% | 9.32 -0.05 -0.53% | 9.24 -0.08 -0.86% | 9.20 -0.04 -0.43% | 9.27 0.07 0.76% | 9.32 0.05 0.54% | 9.36 0.04 0.43% | 9.32 -0.04 -0.43% | 9.30 -0.02 -0.21% | 9.28 -0.02 -0.22% | 9.21 -0.07 -0.75% | 9.20 -0.01 -0.11% | 9.20 0 0% | 9.25 0.05 0.54% | 9.30 0.05 0.54% | 9.30 0 0% | 9.28 -0.02 -0.22% | 9.3 | |||||||||||
| 6 月 | 9.36 0.08 0.86% | 9.38 0.02 0.21% | 9.34 -0.04 -0.43% | 9.43 0.09 0.96% | 9.56 0.13 1.38% | 9.54 -0.02 -0.21% | 9.68 0.14 1.47% | 9.56 -0.12 -1.24% | 9.60 0.04 0.42% | 9.47 -0.13 -1.35% | 9.50 0.03 0.32% | 9.48 -0.02 -0.21% | 9.49 0.01 0.11% | 9.50 0.01 0.11% | 9.52 0.02 0.21% | 9.53 0.01 0.11% | 9.51 -0.02 -0.21% | 10.00 0.49 5.15% | 10.15 0.15 1.5% | 10.05 -0.1 -0.99% | 10.00 -0.05 -0.5% | 9.91 -0.09 -0.9% | 9.63 | |||||||||
| 7 月 | 9.90 -0.01 -0.1% | 9.80 -0.1 -1.01% | 9.83 0.03 0.31% | 9.87 0.04 0.41% | 9.88 0.01 0.1% | 9.80 -0.08 -0.81% | 9.59 -0.21 -2.14% | 9.58 -0.01 -0.1% | 9.73 0.15 1.57% | 9.79 0.06 0.62% | 9.72 -0.07 -0.72% | 9.73 0.01 0.1% | 9.91 0.18 1.85% | 9.80 -0.11 -1.11% | 9.75 -0.05 -0.51% | 9.70 -0.05 -0.51% | 9.75 0.05 0.52% | 9.78 0.03 0.31% | 9.78 0 0% | 9.67 -0.11 -1.12% | 9.65 -0.02 -0.21% | 9.75 | ||||||||||
| 8 月 | 9.73 0.08 0.83% | 9.71 -0.02 -0.21% | 9.72 0.01 0.1% | 9.74 0.02 0.21% | 9.90 0.16 1.64% | 9.99 0.09 0.91% | 9.47 -0.52 -5.21% | 9.31 -0.16 -1.69% | 9.19 -0.12 -1.29% | 8.99 -0.2 -2.18% | 8.80 -0.19 -2.11% | 8.93 0.13 1.48% | 9.05 0.12 1.34% | 9.01 -0.04 -0.44% | 9.16 0.15 1.66% | 9.15 -0.01 -0.11% | 9.18 0.03 0.33% | 9.25 0.07 0.76% | 9.19 -0.06 -0.65% | 9.15 -0.04 -0.44% | 9.01 -0.14 -1.53% | 9.12 0.11 1.22% | 9.12 0 0% | 9.3 | ||||||||
| 9 月 | 9.19 0.07 0.77% | 9.19 0 0% | 9.30 0.11 1.2% | 9.30 0 0% | 9.31 0.01 0.11% | 9.35 0.04 0.43% | 9.35 0 0% | 9.75 0.4 4.28% | 9.72 -0.03 -0.31% | 9.67 -0.05 -0.51% | 9.57 -0.1 -1.03% | 9.54 -0.03 -0.31% | 9.54 0 0% | 9.53 -0.01 -0.1% | 9.40 -0.13 -1.36% | 9.35 -0.05 -0.53% | 9.17 -0.18 -1.93% | 9.17 0 0% | 9.17 0 0% | 9.12 -0.05 -0.55% | 9.08 -0.04 -0.44% | 9.35 0.27 2.97% | 9.36 | |||||||||
| 10 月 | 9.30 -0.05 -0.53% | 9.26 -0.04 -0.43% | 9.26 0 0% | 9.21 -0.05 -0.54% | 9.17 -0.04 -0.43% | 9.04 -0.13 -1.42% | 9.17 0.13 1.44% | 9.13 -0.04 -0.44% | 9.11 -0.02 -0.22% | 9.08 -0.03 -0.33% | 9.12 0.04 0.44% | 9.15 0.03 0.33% | 9.16 0.01 0.11% | 9.17 0.01 0.11% | 9.16 -0.01 -0.11% | 9.14 -0.02 -0.22% | 9.14 0 0% | 9.07 -0.07 -0.77% | 9.12 0.05 0.55% | 9.16 | ||||||||||||
| 11 月 | 9.12 0 0% | 9.37 0.25 2.74% | 9.22 -0.15 -1.6% | 9.11 -0.11 -1.19% | 9.10 -0.01 -0.11% | 9.10 0 0% | 9.00 -0.1 -1.1% | 9.04 0.04 0.44% | 8.87 -0.17 -1.88% | 8.78 -0.09 -1.01% | 8.75 -0.03 -0.34% | 8.68 -0.07 -0.8% | 8.67 -0.01 -0.12% | 8.65 -0.02 -0.23% | 8.65 0 0% | 8.69 0.04 0.46% | 8.67 -0.02 -0.23% | 8.75 0.08 0.92% | 8.80 0.05 0.57% | 8.81 0.01 0.11% | 8.85 0.04 0.45% | 8.85 0 0% | 8.88 | |||||||||
| 12 月 | 8.85 0 0% | 8.79 -0.06 -0.68% | 8.70 -0.09 -1.02% | 8.37 -0.33 -3.79% | 8.31 -0.06 -0.72% | 8.36 0.05 0.6% | 8.43 0.07 0.84% | 8.42 -0.01 -0.12% | 8.42 0 0% | 8.47 0.05 0.59% | 8.43 -0.04 -0.47% | 8.40 -0.03 -0.36% | 8.40 0 0% | 8.41 0.01 0.12% | 8.45 0.04 0.48% | 8.40 -0.05 -0.59% | 8.41 0.01 0.12% | 8.38 -0.03 -0.36% | 8.38 0 0% | 8.46 0.08 0.95% | 8.48 0.02 0.24% | 8.47 |
說明:最高漲幅:6.34%最低跌幅:-5.21% 最高價:10.90最低價:8.31平均價:9.49,灰色底表示週末,漲105天(10.64)元,跌171天(-14.3)元,平盤40天
6%=2,5%=3,4%=2,3%=2,2%=12,1%=43,0%=81,-0%=3,-1%=3,-2%=3,-3%=14,-4%=69,-5%=79,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-01-03 | 6152 | 200508 | 87 | 2007814 | 10.00 | 10.05 | 9.97 | 9.97 | 0.02 | 0% | 9.97 | 2 | 10.05 | 29 | 0.00 |
| 2017-01-04 | 6152 | 324104 | 100 | 3256190 | 9.95 | 10.15 | 9.95 | 10.10 | 0.13 | 1.3% | 10.05 | 5 | 10.10 | 21 | 0.00 |
| 2017-01-05 | 6152 | 254756 | 126 | 2592133 | 10.15 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 5 | 10.20 | 14 | 0.00 |
| 2017-01-06 | 6152 | 179431 | 80 | 1824251 | 10.20 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 12 | 10.20 | 53 | 0.00 |
| 2017-01-09 | 6152 | 211100 | 92 | 2108400 | 10.05 | 10.10 | 9.91 | 10.05 | 0.10 | -0.99% | 10.00 | 6 | 10.05 | 6 | 0.00 |
| 2017-01-10 | 6152 | 157326 | 69 | 1560746 | 9.98 | 9.99 | 9.87 | 9.90 | 0.15 | -1.49% | 9.90 | 6 | 9.94 | 2 | 0.00 |
| 2017-01-11 | 6152 | 268418 | 99 | 2628284 | 9.90 | 9.90 | 9.74 | 9.86 | 0.04 | -0.4% | 9.83 | 13 | 9.86 | 2 | 0.00 |
| 2017-01-12 | 6152 | 69600 | 56 | 689814 | 9.90 | 9.95 | 9.85 | 9.91 | 0.05 | 0.51% | 9.91 | 4 | 9.92 | 4 | 0.00 |
| 2017-01-13 | 6152 | 244355 | 103 | 2430345 | 9.91 | 10.05 | 9.85 | 9.97 | 0.06 | 0.61% | 9.97 | 6 | 10.00 | 11 | 0.00 |
| 2017-01-16 | 6152 | 158008 | 75 | 1571647 | 9.99 | 10.10 | 9.86 | 9.86 | 0.11 | -1.1% | 9.86 | 3 | 9.88 | 5 | 0.00 |
| 2017-01-17 | 6152 | 286150 | 104 | 2855114 | 9.86 | 10.05 | 9.86 | 9.96 | 0.10 | 1.01% | 9.96 | 1 | 9.98 | 1 | 0.00 |
| 2017-01-18 | 6152 | 1309936 | 317 | 13303280 | 9.96 | 10.25 | 9.96 | 10.05 | 0.09 | 0.9% | 10.05 | 8 | 10.10 | 13 | 0.00 |
| 2017-01-19 | 6152 | 240505 | 112 | 2408173 | 10.10 | 10.10 | 9.95 | 9.95 | 0.10 | -1% | 9.95 | 1 | 10.00 | 6 | 0.00 |
| 2017-01-20 | 6152 | 117441 | 58 | 1176312 | 10.10 | 10.10 | 9.95 | 9.95 | 0.00 | 0% | 9.94 | 2 | 9.99 | 5 | 0.00 |
| 2017-01-23 | 6152 | 114017 | 70 | 1133403 | 9.99 | 9.99 | 9.92 | 9.93 | 0.02 | -0.2% | 9.92 | 36 | 9.93 | 1 | 0.00 |
| 2017-01-24 | 6152 | 150738 | 64 | 1489169 | 9.99 | 9.99 | 9.85 | 9.85 | 0.08 | -0.81% | 9.82 | 35 | 9.85 | 2 | 0.00 |
| 2017-02-02 | 6152 | 239190 | 99 | 2338376 | 9.95 | 9.95 | 9.72 | 9.73 | 0.12 | -1.22% | 9.73 | 9 | 9.78 | 2 | 0.00 |
| 2017-02-03 | 6152 | 1087970 | 413 | 11004333 | 9.70 | 10.40 | 9.70 | 10.25 | 0.52 | 5.34% | 10.25 | 3 | 10.30 | 28 | 0.00 |
| 2017-02-06 | 6152 | 2536558 | 900 | 27465567 | 10.45 | 11.20 | 10.35 | 10.90 | 0.65 | 6.34% | 10.90 | 15 | 10.95 | 34 | 0.00 |
| 2017-02-07 | 6152 | 858121 | 317 | 9365803 | 10.90 | 11.15 | 10.75 | 10.90 | 0.00 | 0% | 10.85 | 5 | 10.90 | 48 | 0.00 |
| 2017-02-08 | 6152 | 414802 | 206 | 4411125 | 10.80 | 10.80 | 10.55 | 10.60 | 0.30 | -2.75% | 10.55 | 11 | 10.60 | 3 | 0.00 |
| 2017-02-09 | 6152 | 553172 | 234 | 5723175 | 10.75 | 10.75 | 10.20 | 10.35 | 0.25 | -2.36% | 10.30 | 1 | 10.35 | 1 | 0.00 |
| 2017-02-10 | 6152 | 311324 | 132 | 3221452 | 10.35 | 10.45 | 10.30 | 10.30 | 0.05 | -0.48% | 10.30 | 5 | 10.35 | 9 | 0.00 |
| 2017-02-13 | 6152 | 661840 | 235 | 6640932 | 10.20 | 10.30 | 9.95 | 10.00 | 0.30 | -2.91% | 9.99 | 10 | 10.00 | 2 | 0.00 |
| 2017-02-14 | 6152 | 205087 | 101 | 2054457 | 10.00 | 10.10 | 9.96 | 9.96 | 0.04 | -0.4% | 9.96 | 9 | 10.00 | 22 | 0.00 |
| 2017-02-15 | 6152 | 231054 | 115 | 2311717 | 10.00 | 10.10 | 9.96 | 10.05 | 0.09 | 0.9% | 9.99 | 1 | 10.05 | 18 | 0.00 |
| 2017-02-16 | 6152 | 219463 | 82 | 2201348 | 10.10 | 10.10 | 9.96 | 10.00 | 0.05 | -0.5% | 10.00 | 3 | 10.05 | 10 | 0.00 |
| 2017-02-17 | 6152 | 287501 | 127 | 2885976 | 10.00 | 10.15 | 9.96 | 10.15 | 0.15 | 1.5% | 10.10 | 8 | 10.15 | 10 | 0.00 |
| 2017-02-18 | 6152 | 362325 | 123 | 3633450 | 10.20 | 10.30 | 9.98 | 10.00 | 0.15 | -1.48% | 10.00 | 127 | 10.10 | 3 | 0.00 |
| 2017-02-20 | 6152 | 224504 | 95 | 2255632 | 10.05 | 10.15 | 9.99 | 9.99 | 0.01 | -0.1% | 9.99 | 2 | 10.00 | 3 | 0.00 |
| 2017-02-21 | 6152 | 157794 | 74 | 1584048 | 10.00 | 10.10 | 10.00 | 10.00 | 0.01 | 0.1% | 10.00 | 42 | 10.05 | 6 | 0.00 |
| 2017-02-22 | 6152 | 377601 | 137 | 3826065 | 10.05 | 10.20 | 10.05 | 10.20 | 0.20 | 2% | 10.15 | 43 | 10.20 | 16 | 0.00 |
| 2017-02-23 | 6152 | 457869 | 168 | 4708840 | 10.25 | 10.45 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 16 | 10.25 | 16 | 0.00 |
| 2017-02-24 | 6152 | 149996 | 84 | 1521957 | 10.10 | 10.30 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 74 | 10.20 | 52 | 0.00 |
| 2017-03-01 | 6152 | 125975 | 90 | 1277343 | 10.30 | 10.30 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 31 | 10.15 | 21 | 0.00 |
| 2017-03-02 | 6152 | 275481 | 107 | 2769665 | 10.15 | 10.20 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 10 | 10.05 | 6 | 0.00 |
| 2017-03-03 | 6152 | 304646 | 83 | 3060374 | 10.15 | 10.15 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 73 | 10.10 | 2 | 0.00 |
| 2017-03-06 | 6152 | 212851 | 98 | 2129649 | 10.05 | 10.05 | 9.96 | 9.98 | 0.02 | -0.2% | 9.98 | 22 | 10.00 | 30 | 0.00 |
| 2017-03-07 | 6152 | 561436 | 162 | 5689961 | 10.00 | 10.30 | 9.98 | 10.15 | 0.17 | 1.7% | 10.15 | 1 | 10.20 | 22 | 0.00 |
| 2017-03-08 | 6152 | 292987 | 121 | 2962870 | 10.20 | 10.20 | 10.00 | 10.10 | 0.05 | -0.49% | 10.05 | 23 | 10.10 | 27 | 0.00 |
| 2017-03-09 | 6152 | 333328 | 119 | 3342530 | 10.10 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 16 | 10.05 | 9 | 0.00 |
| 2017-03-10 | 6152 | 130461 | 65 | 1303910 | 10.00 | 10.10 | 9.96 | 9.99 | 0.01 | -0.1% | 9.99 | 3 | 10.05 | 9 | 0.00 |
| 2017-03-13 | 6152 | 136118 | 159 | 1360606 | 10.00 | 10.05 | 9.96 | 9.97 | 0.02 | -0.2% | 9.97 | 1 | 10.00 | 1 | 0.00 |
| 2017-03-14 | 6152 | 815630 | 284 | 8316401 | 9.95 | 10.35 | 9.95 | 10.35 | 0.38 | 3.81% | 10.30 | 33 | 10.35 | 91 | 0.00 |
| 2017-03-15 | 6152 | 2255159 | 558 | 23532412 | 10.40 | 10.60 | 10.20 | 10.20 | 0.15 | -1.45% | 10.15 | 21 | 10.30 | 10 | 0.00 |
| 2017-03-16 | 6152 | 256999 | 169 | 2613536 | 10.15 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 106 | 10.20 | 11 | 0.00 |
| 2017-03-17 | 6152 | 274808 | 133 | 2800266 | 10.20 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 12 | 10.25 | 24 | 0.00 |
| 2017-03-20 | 6152 | 314580 | 155 | 3206458 | 10.15 | 10.25 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 113 | 10.25 | 6 | 0.00 |
| 2017-03-21 | 6152 | 700718 | 243 | 7248800 | 10.25 | 10.40 | 10.25 | 10.40 | 0.15 | 1.46% | 10.40 | 30 | 10.45 | 75 | 0.00 |
| 2017-03-22 | 6152 | 1443569 | 458 | 15175101 | 10.40 | 10.70 | 10.30 | 10.45 | 0.05 | 0.48% | 10.45 | 17 | 10.50 | 2 | 0.00 |
| 2017-03-23 | 6152 | 693509 | 290 | 7338371 | 10.50 | 10.70 | 10.45 | 10.50 | 0.05 | 0.48% | 10.45 | 220 | 10.50 | 6 | 0.00 |
| 2017-03-24 | 6152 | 437194 | 203 | 4578940 | 10.50 | 10.65 | 10.35 | 10.45 | 0.05 | -0.48% | 10.40 | 113 | 10.45 | 2 | 0.00 |
| 2017-03-27 | 6152 | 614225 | 288 | 6211867 | 10.35 | 10.35 | 9.98 | 10.05 | 0.40 | -3.83% | 10.05 | 9 | 10.15 | 6 | 0.00 |
| 2017-03-28 | 6152 | 798206 | 272 | 7973090 | 10.05 | 10.15 | 9.92 | 9.99 | 0.06 | -0.6% | 9.98 | 1 | 9.99 | 4 | 0.00 |
| 2017-03-29 | 6152 | 345787 | 163 | 3507795 | 10.00 | 10.25 | 10.00 | 10.15 | 0.16 | 1.6% | 10.10 | 27 | 10.15 | 17 | 0.00 |
| 2017-03-30 | 6152 | 375504 | 180 | 3812883 | 10.15 | 10.25 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 56 | 10.25 | 3 | 0.00 |
| 2017-03-31 | 6152 | 209497 | 104 | 2146264 | 10.25 | 10.30 | 10.20 | 10.30 | 0.05 | 0.49% | 10.25 | 48 | 10.30 | 31 | 0.00 |
| 2017-04-05 | 6152 | 236331 | 144 | 2441267 | 10.45 | 10.45 | 10.20 | 10.30 | 0.00 | 0% | 10.25 | 18 | 10.30 | 3 | 0.00 |
| 2017-04-06 | 6152 | 114410 | 81 | 1175375 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 6 | 10.30 | 16 | 0.00 |
| 2017-04-07 | 6152 | 138111 | 113 | 1405766 | 10.30 | 10.30 | 10.10 | 10.15 | 0.10 | -0.98% | 10.10 | 239 | 10.15 | 5 | 0.00 |
| 2017-04-10 | 6152 | 284356 | 193 | 2897023 | 10.40 | 10.40 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 97 | 10.15 | 13 | 0.00 |
| 2017-04-11 | 6152 | 176362 | 115 | 1776920 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 17 | 10.10 | 23 | 0.00 |
| 2017-04-12 | 6152 | 187100 | 138 | 1871783 | 10.15 | 10.15 | 9.98 | 10.00 | 0.05 | -0.5% | 10.00 | 5 | 10.05 | 14 | 0.00 |
| 2017-04-13 | 6152 | 235399 | 108 | 2353980 | 10.00 | 10.05 | 9.98 | 10.05 | 0.05 | 0.5% | 10.05 | 138 | 10.10 | 41 | 0.00 |
| 2017-04-14 | 6152 | 262062 | 141 | 2614826 | 9.99 | 10.05 | 9.95 | 9.98 | 0.07 | -0.7% | 9.98 | 1 | 10.00 | 20 | 0.00 |
| 2017-04-17 | 6152 | 580453 | 244 | 5575367 | 9.95 | 9.96 | 9.06 | 9.52 | 0.46 | -4.61% | 9.47 | 10 | 9.55 | 3 | 0.00 |
| 2017-04-18 | 6152 | 246214 | 144 | 2314677 | 9.50 | 9.52 | 9.28 | 9.31 | 0.21 | -2.21% | 9.31 | 2 | 9.38 | 5 | 0.00 |
| 2017-04-19 | 6152 | 57028 | 60 | 530892 | 9.30 | 9.34 | 9.29 | 9.30 | 0.01 | -0.11% | 9.30 | 16 | 9.34 | 2 | 0.00 |
| 2017-04-20 | 6152 | 210632 | 98 | 1965005 | 9.25 | 9.39 | 9.25 | 9.38 | 0.08 | 0.86% | 9.30 | 2 | 9.38 | 10 | 0.00 |
| 2017-04-21 | 6152 | 115014 | 60 | 1080536 | 9.65 | 9.65 | 9.32 | 9.36 | 0.02 | -0.21% | 9.36 | 20 | 9.38 | 6 | 0.00 |
| 2017-04-24 | 6152 | 108254 | 67 | 1008606 | 9.36 | 9.36 | 9.25 | 9.33 | 0.03 | -0.32% | 9.31 | 1 | 9.33 | 5 | 0.00 |
| 2017-04-25 | 6152 | 170906 | 70 | 1592768 | 9.31 | 9.36 | 9.30 | 9.30 | 0.03 | -0.32% | 9.31 | 1 | 9.34 | 2 | 0.00 |
| 2017-04-26 | 6152 | 105800 | 50 | 985387 | 9.32 | 9.33 | 9.28 | 9.33 | 0.03 | 0.32% | 9.33 | 1 | 9.36 | 2 | 0.00 |
| 2017-04-27 | 6152 | 114623 | 61 | 1065546 | 9.28 | 9.36 | 9.25 | 9.36 | 0.03 | 0.32% | 9.30 | 2 | 9.37 | 20 | 0.00 |
| 2017-04-28 | 6152 | 27562 | 19 | 258034 | 9.36 | 9.38 | 9.32 | 9.38 | 0.02 | 0.21% | 9.35 | 4 | 9.38 | 4 | 0.00 |
| 2017-05-02 | 6152 | 142050 | 58 | 1326114 | 9.39 | 9.45 | 9.30 | 9.35 | 0.03 | -0.32% | 9.31 | 2 | 9.36 | 11 | 0.00 |
| 2017-05-03 | 6152 | 39248 | 19 | 366774 | 9.35 | 9.35 | 9.30 | 9.34 | 0.01 | -0.11% | 9.32 | 5 | 9.35 | 1 | 0.00 |
| 2017-05-04 | 6152 | 981550 | 266 | 9273938 | 9.30 | 9.59 | 9.25 | 9.56 | 0.22 | 2.36% | 9.53 | 11 | 9.56 | 14 | 0.00 |
| 2017-05-05 | 6152 | 141001 | 74 | 1324259 | 9.50 | 9.50 | 9.32 | 9.37 | 0.19 | -1.99% | 9.37 | 11 | 9.40 | 1 | 0.00 |
| 2017-05-08 | 6152 | 166380 | 72 | 1550770 | 9.32 | 9.36 | 9.30 | 9.32 | 0.05 | -0.53% | 9.32 | 2 | 9.34 | 2 | 0.00 |
| 2017-05-09 | 6152 | 231177 | 103 | 2125338 | 9.32 | 9.32 | 9.12 | 9.24 | 0.08 | -0.86% | 9.15 | 1 | 9.24 | 3 | 0.00 |
| 2017-05-10 | 6152 | 148951 | 85 | 1374482 | 9.35 | 9.35 | 9.12 | 9.20 | 0.04 | -0.43% | 9.20 | 1 | 9.25 | 1 | 0.00 |
| 2017-05-11 | 6152 | 196596 | 92 | 1841982 | 9.43 | 9.45 | 9.27 | 9.27 | 0.07 | 0.76% | 9.26 | 1 | 9.30 | 1 | 0.00 |
| 2017-05-12 | 6152 | 141310 | 71 | 1319420 | 9.36 | 9.42 | 9.28 | 9.32 | 0.05 | 0.54% | 9.30 | 8 | 9.32 | 3 | 233.00 |
| 2017-05-15 | 6152 | 81001 | 31 | 758019 | 9.36 | 9.46 | 9.34 | 9.36 | 0.04 | 0.43% | 9.36 | 20 | 9.39 | 5 | 234.00 |
| 2017-05-16 | 6152 | 94533 | 55 | 884924 | 9.40 | 9.46 | 9.28 | 9.32 | 0.04 | -0.43% | 9.32 | 2 | 9.35 | 8 | 233.00 |
| 2017-05-17 | 6152 | 212227 | 67 | 1972670 | 9.32 | 9.39 | 9.27 | 9.30 | 0.02 | -0.21% | 9.28 | 2 | 9.33 | 5 | 232.50 |
| 2017-05-18 | 6152 | 91000 | 36 | 839990 | 9.17 | 9.31 | 9.17 | 9.28 | 0.02 | -0.22% | 9.25 | 11 | 9.30 | 6 | 232.00 |
| 2017-05-19 | 6152 | 178524 | 70 | 1644308 | 9.26 | 9.28 | 9.19 | 9.21 | 0.07 | -0.75% | 9.23 | 2 | 9.28 | 16 | 230.25 |
| 2017-05-22 | 6152 | 81487 | 44 | 747123 | 9.20 | 9.24 | 9.13 | 9.20 | 0.01 | -0.11% | 9.20 | 2 | 9.23 | 1 | 230.00 |
| 2017-05-23 | 6152 | 133797 | 53 | 1230995 | 9.20 | 9.25 | 9.15 | 9.20 | 0.00 | 0% | 9.20 | 1 | 9.23 | 1 | 230.00 |
| 2017-05-24 | 6152 | 103942 | 53 | 959902 | 9.32 | 9.32 | 9.21 | 9.25 | 0.05 | 0.54% | 9.24 | 5 | 9.28 | 1 | 231.25 |
| 2017-05-25 | 6152 | 114013 | 57 | 1060470 | 9.29 | 9.33 | 9.27 | 9.30 | 0.05 | 0.54% | 9.28 | 5 | 9.34 | 3 | 232.50 |
| 2017-05-26 | 6152 | 153150 | 64 | 1420940 | 9.33 | 9.35 | 9.24 | 9.30 | 0.00 | 0% | 9.28 | 7 | 9.30 | 3 | 232.50 |
| 2017-05-31 | 6152 | 120059 | 50 | 1115790 | 9.29 | 9.31 | 9.27 | 9.28 | 0.02 | -0.22% | 9.30 | 10 | 9.31 | 9 | 232.00 |
| 2017-06-01 | 6152 | 190764 | 89 | 1785830 | 9.34 | 9.40 | 9.31 | 9.36 | 0.08 | 0.86% | 9.36 | 3 | 9.37 | 9 | 234.00 |
| 2017-06-02 | 6152 | 157563 | 69 | 1473974 | 9.47 | 9.47 | 9.31 | 9.38 | 0.02 | 0.21% | 9.36 | 41 | 9.38 | 5 | 234.50 |
| 2017-06-03 | 6152 | 109044 | 31 | 1017639 | 9.35 | 9.35 | 9.32 | 9.34 | 0.04 | -0.43% | 9.33 | 40 | 9.37 | 1 | 233.50 |
| 2017-06-06 | 6152 | 268645 | 119 | 2532442 | 9.48 | 9.48 | 9.37 | 9.43 | 0.04 | 0.96% | 9.43 | 19 | 9.45 | 12 | 235.75 |
| 2017-06-07 | 6152 | 442257 | 144 | 4216070 | 9.43 | 9.62 | 9.43 | 9.56 | 0.13 | 1.38% | 9.53 | 4 | 9.56 | 4 | 239.00 |
| 2017-06-08 | 6152 | 157631 | 96 | 1504890 | 9.56 | 9.56 | 9.53 | 9.54 | 0.02 | -0.21% | 9.53 | 17 | 9.55 | 1 | 238.50 |
| 2017-06-09 | 6152 | 365250 | 147 | 3523357 | 9.60 | 9.73 | 9.60 | 9.68 | 0.14 | 1.47% | 9.66 | 23 | 9.68 | 3 | 242.00 |
| 2017-06-12 | 6152 | 136872 | 43 | 1306784 | 9.51 | 9.61 | 9.51 | 9.56 | 0.12 | -1.24% | 9.55 | 16 | 9.60 | 1 | 239.00 |
| 2017-06-13 | 6152 | 202125 | 52 | 1931281 | 9.52 | 9.64 | 9.52 | 9.60 | 0.04 | 0.42% | 9.60 | 21 | 9.64 | 9 | 240.00 |
| 2017-06-14 | 6152 | 357200 | 82 | 3383294 | 9.60 | 9.63 | 9.31 | 9.47 | 0.13 | -1.35% | 9.47 | 3 | 9.49 | 2 | 236.75 |
| 2017-06-15 | 6152 | 142306 | 56 | 1345985 | 9.40 | 9.50 | 9.40 | 9.50 | 0.03 | 0.32% | 9.49 | 2 | 9.51 | 1 | 237.50 |
| 2017-06-16 | 6152 | 133150 | 57 | 1261141 | 9.42 | 9.55 | 9.42 | 9.48 | 0.02 | -0.21% | 9.48 | 2 | 9.52 | 10 | 237.00 |
| 2017-06-19 | 6152 | 235584 | 94 | 2244432 | 9.54 | 9.65 | 9.49 | 9.49 | 0.01 | 0.11% | 9.48 | 7 | 9.53 | 4 | 237.25 |
| 2017-06-20 | 6152 | 289787 | 86 | 2744550 | 9.50 | 9.50 | 9.45 | 9.50 | 0.01 | 0.11% | 9.50 | 2 | 9.51 | 2 | 237.50 |
| 2017-06-21 | 6152 | 91301 | 51 | 866888 | 9.53 | 9.53 | 9.48 | 9.52 | 0.02 | 0.21% | 9.51 | 3 | 9.52 | 7 | 238.00 |
| 2017-06-22 | 6152 | 144501 | 68 | 1371067 | 9.45 | 9.53 | 9.45 | 9.53 | 0.01 | 0.11% | 9.52 | 8 | 9.53 | 5 | 238.25 |
| 2017-06-23 | 6152 | 129000 | 70 | 1227230 | 9.50 | 9.58 | 9.49 | 9.51 | 0.02 | -0.21% | 9.51 | 56 | 9.53 | 1 | 237.75 |
| 2017-06-26 | 6152 | 1258902 | 357 | 12200196 | 9.59 | 10.10 | 9.52 | 10.00 | 0.49 | 5.15% | 9.99 | 18 | 10.00 | 44 | 250.00 |
| 2017-06-27 | 6152 | 1908483 | 712 | 19462744 | 10.30 | 10.50 | 9.99 | 10.15 | 0.15 | 1.5% | 10.10 | 2 | 10.15 | 8 | 253.75 |
| 2017-06-28 | 6152 | 530499 | 194 | 5319990 | 10.00 | 10.20 | 9.95 | 10.05 | 0.10 | -0.99% | 9.99 | 11 | 10.05 | 20 | 251.25 |
| 2017-06-29 | 6152 | 226262 | 114 | 2270428 | 10.15 | 10.15 | 9.98 | 10.00 | 0.05 | -0.5% | 10.00 | 210 | 10.05 | 7 | 250.00 |
| 2017-06-30 | 6152 | 235395 | 99 | 2341693 | 10.00 | 10.05 | 9.90 | 9.91 | 0.09 | -0.9% | 9.91 | 95 | 9.98 | 1 | 247.75 |
| 2017-07-03 | 6152 | 260651 | 129 | 2611699 | 10.00 | 10.20 | 9.90 | 9.90 | 0.01 | -0.1% | 9.90 | 116 | 9.93 | 1 | 247.50 |
| 2017-07-04 | 6152 | 245003 | 102 | 2410278 | 9.91 | 9.93 | 9.79 | 9.80 | 0.10 | -1.01% | 9.80 | 173 | 9.83 | 1 | 245.00 |
| 2017-07-05 | 6152 | 106503 | 62 | 1047091 | 9.90 | 9.90 | 9.79 | 9.83 | 0.03 | 0.31% | 9.83 | 34 | 9.90 | 3 | 245.75 |
| 2017-07-06 | 6152 | 110762 | 47 | 1095009 | 9.86 | 9.99 | 9.86 | 9.87 | 0.04 | 0.41% | 9.88 | 10 | 9.93 | 1 | 246.75 |
| 2017-07-07 | 6152 | 184206 | 47 | 1820171 | 9.87 | 9.93 | 9.85 | 9.88 | 0.01 | 0.1% | 9.88 | 28 | 9.90 | 27 | 247.00 |
| 2017-07-10 | 6152 | 180838 | 89 | 1784023 | 9.88 | 9.93 | 9.80 | 9.80 | 0.08 | -0.81% | 9.78 | 60 | 9.80 | 15 | 245.00 |
| 2017-07-11 | 6152 | 506000 | 173 | 4882030 | 9.81 | 9.82 | 9.55 | 9.59 | 0.21 | -2.14% | 9.59 | 3 | 9.63 | 1 | 239.75 |
| 2017-07-12 | 6152 | 133779 | 65 | 1284012 | 9.57 | 9.64 | 9.57 | 9.58 | 0.01 | -0.1% | 9.58 | 63 | 9.64 | 4 | 239.50 |
| 2017-07-13 | 6152 | 156538 | 83 | 1523228 | 9.58 | 9.90 | 9.58 | 9.73 | 0.15 | 1.57% | 9.73 | 1 | 9.78 | 2 | 243.25 |
| 2017-07-14 | 6152 | 120178 | 61 | 1175665 | 9.80 | 9.82 | 9.70 | 9.79 | 0.06 | 0.62% | 9.76 | 5 | 9.79 | 5 | 244.75 |
| 2017-07-17 | 6152 | 174584 | 49 | 1701963 | 9.80 | 9.82 | 9.70 | 9.72 | 0.07 | -0.72% | 9.72 | 1 | 9.75 | 5 | 243.00 |
| 2017-07-18 | 6152 | 94519 | 42 | 921041 | 9.75 | 9.85 | 9.72 | 9.73 | 0.01 | 0.1% | 9.73 | 54 | 9.76 | 2 | 243.25 |
| 2017-07-19 | 6152 | 294764 | 119 | 2905187 | 9.80 | 9.98 | 9.78 | 9.91 | 0.18 | 1.85% | 9.91 | 4 | 9.96 | 1 | 247.75 |
| 2017-07-20 | 6152 | 386911 | 116 | 3804242 | 9.94 | 9.94 | 9.79 | 9.80 | 0.11 | -1.11% | 9.80 | 13 | 9.85 | 2 | 245.00 |
| 2017-07-21 | 6152 | 112597 | 52 | 1102349 | 9.81 | 9.89 | 9.75 | 9.75 | 0.05 | -0.51% | 9.75 | 102 | 9.80 | 24 | 243.75 |
| 2017-07-24 | 6152 | 36543 | 22 | 356439 | 9.89 | 9.89 | 9.70 | 9.70 | 0.05 | -0.51% | 9.70 | 4 | 9.74 | 2 | 242.50 |
| 2017-07-25 | 6152 | 184414 | 45 | 1802545 | 9.79 | 9.84 | 9.72 | 9.75 | 0.05 | 0.52% | 9.75 | 1 | 9.79 | 1 | 243.75 |
| 2017-07-26 | 6152 | 283289 | 114 | 2761584 | 9.87 | 9.90 | 9.68 | 9.78 | 0.03 | 0.31% | 9.78 | 2 | 9.79 | 4 | 244.50 |
| 2017-07-27 | 6152 | 234813 | 60 | 2298198 | 9.71 | 9.85 | 9.71 | 9.78 | 0.00 | 0% | 9.79 | 30 | 9.81 | 5 | 244.50 |
| 2017-07-28 | 6152 | 202169 | 71 | 1964588 | 9.73 | 9.82 | 9.67 | 9.67 | 0.11 | -1.12% | 9.66 | 37 | 9.76 | 6 | 241.75 |
| 2017-07-31 | 6152 | 166316 | 39 | 1605702 | 9.66 | 9.69 | 9.64 | 9.65 | 0.02 | -0.21% | 9.65 | 26 | 9.69 | 6 | 241.25 |
| 2017-08-01 | 6152 | 242970 | 85 | 2360746 | 9.71 | 9.75 | 9.67 | 9.73 | 0.08 | 0.83% | 9.73 | 4 | 9.75 | 19 | 243.25 |
| 2017-08-02 | 6152 | 144680 | 52 | 1408123 | 9.70 | 9.76 | 9.70 | 9.71 | 0.02 | -0.21% | 9.71 | 533 | 9.74 | 3 | 242.75 |
| 2017-08-03 | 6152 | 121118 | 49 | 1177027 | 9.71 | 9.76 | 9.71 | 9.72 | 0.01 | 0.1% | 9.72 | 10 | 9.76 | 3 | 243.00 |
| 2017-08-04 | 6152 | 224871 | 83 | 2187195 | 9.72 | 9.80 | 9.70 | 9.74 | 0.02 | 0.21% | 9.74 | 17 | 9.75 | 4 | 243.50 |
| 2017-08-07 | 6152 | 758516 | 237 | 7459685 | 9.77 | 9.91 | 9.74 | 9.90 | 0.16 | 1.64% | 9.90 | 10 | 9.91 | 10 | 247.50 |
| 2017-08-08 | 6152 | 837762 | 266 | 8351604 | 9.95 | 10.10 | 9.90 | 9.99 | 0.09 | 0.91% | 9.99 | 6 | 10.00 | 3 | 249.75 |
| 2017-08-09 | 6152 | 861582 | 326 | 8257937 | 9.90 | 9.90 | 9.31 | 9.47 | 0.52 | -5.21% | 9.47 | 155 | 9.48 | 3 | 236.75 |
| 2017-08-10 | 6152 | 410953 | 126 | 3839765 | 9.47 | 9.47 | 9.30 | 9.31 | 0.16 | -1.69% | 9.31 | 6 | 9.37 | 6 | 232.75 |
| 2017-08-11 | 6152 | 329281 | 108 | 3025824 | 9.19 | 9.25 | 9.15 | 9.19 | 0.12 | -1.29% | 9.19 | 75 | 9.20 | 3 | 27.85 |
| 2017-08-14 | 6152 | 265510 | 98 | 2404595 | 9.19 | 9.19 | 8.95 | 8.99 | 0.20 | -2.18% | 8.98 | 2 | 8.99 | 8 | 27.24 |
| 2017-08-15 | 6152 | 494100 | 154 | 4370231 | 8.99 | 9.10 | 8.71 | 8.80 | 0.19 | -2.11% | 8.80 | 1 | 8.88 | 5 | 26.67 |
| 2017-08-16 | 6152 | 125062 | 60 | 1110881 | 8.78 | 8.99 | 8.78 | 8.93 | 0.13 | 1.48% | 8.93 | 2 | 8.98 | 13 | 27.06 |
| 2017-08-17 | 6152 | 209084 | 71 | 1886196 | 8.95 | 9.05 | 8.95 | 9.05 | 0.12 | 1.34% | 9.02 | 10 | 9.05 | 3 | 27.42 |
| 2017-08-18 | 6152 | 109304 | 62 | 983946 | 8.93 | 9.09 | 8.93 | 9.01 | 0.04 | -0.44% | 9.01 | 17 | 9.08 | 3 | 27.30 |
| 2017-08-21 | 6152 | 94422 | 58 | 855068 | 9.00 | 9.16 | 9.00 | 9.16 | 0.15 | 1.66% | 9.07 | 31 | 9.16 | 4 | 27.76 |
| 2017-08-22 | 6152 | 194738 | 57 | 1783063 | 9.16 | 9.25 | 9.05 | 9.15 | 0.01 | -0.11% | 9.15 | 10 | 9.19 | 5 | 27.73 |
| 2017-08-23 | 6152 | 271070 | 102 | 2513436 | 9.20 | 9.40 | 9.18 | 9.18 | 0.03 | 0.33% | 9.18 | 15 | 9.20 | 1 | 27.82 |
| 2017-08-24 | 6152 | 144230 | 49 | 1330308 | 9.20 | 9.25 | 9.20 | 9.25 | 0.07 | 0.76% | 9.22 | 16 | 9.25 | 12 | 28.03 |
| 2017-08-25 | 6152 | 82954 | 39 | 761961 | 9.25 | 9.25 | 9.15 | 9.19 | 0.06 | -0.65% | 9.19 | 1 | 9.23 | 4 | 27.85 |
| 2017-08-28 | 6152 | 96063 | 55 | 880663 | 9.23 | 9.23 | 9.14 | 9.15 | 0.04 | -0.44% | 9.15 | 9 | 9.16 | 21 | 27.73 |
| 2017-08-29 | 6152 | 348792 | 116 | 3140755 | 9.16 | 9.16 | 8.95 | 9.01 | 0.14 | -1.53% | 9.01 | 9 | 9.06 | 1 | 27.30 |
| 2017-08-30 | 6152 | 129665 | 68 | 1184742 | 9.05 | 9.18 | 9.05 | 9.12 | 0.11 | 1.22% | 9.12 | 4 | 9.17 | 7 | 27.64 |
| 2017-08-31 | 6152 | 181999 | 67 | 1658328 | 9.15 | 9.19 | 9.08 | 9.12 | 0.00 | 0% | 9.12 | 197 | 9.14 | 1 | 27.64 |
| 2017-09-01 | 6152 | 184031 | 75 | 1678940 | 9.12 | 9.20 | 9.07 | 9.19 | 0.07 | 0.77% | 9.12 | 262 | 9.19 | 5 | 27.85 |
| 2017-09-04 | 6152 | 184159 | 54 | 1692118 | 9.21 | 9.25 | 9.13 | 9.19 | 0.00 | 0% | 9.16 | 14 | 9.19 | 40 | 27.85 |
| 2017-09-05 | 6152 | 311512 | 123 | 2879927 | 9.21 | 9.33 | 9.17 | 9.30 | 0.11 | 1.2% | 9.30 | 17 | 9.32 | 5 | 28.18 |
| 2017-09-06 | 6152 | 327135 | 149 | 3051773 | 9.30 | 9.39 | 9.30 | 9.30 | 0.00 | 0% | 9.30 | 136 | 9.35 | 4 | 28.18 |
| 2017-09-07 | 6152 | 307511 | 97 | 2868445 | 9.31 | 9.40 | 9.30 | 9.31 | 0.01 | 0.11% | 9.31 | 6 | 9.35 | 3 | 28.21 |
| 2017-09-08 | 6152 | 353791 | 155 | 3317333 | 9.35 | 9.45 | 9.32 | 9.35 | 0.04 | 0.43% | 9.35 | 29 | 9.38 | 2 | 28.33 |
| 2017-09-11 | 6152 | 346305 | 120 | 3245538 | 9.42 | 9.45 | 9.30 | 9.35 | 0.00 | 0% | 9.35 | 10 | 9.36 | 18 | 28.33 |
| 2017-09-12 | 6152 | 3526751 | 1137 | 34573123 | 9.40 | 10.05 | 9.32 | 9.75 | 0.40 | 4.28% | 9.75 | 12 | 9.79 | 1 | 29.55 |
| 2017-09-13 | 6152 | 974974 | 304 | 9468076 | 9.66 | 9.79 | 9.65 | 9.72 | 0.03 | -0.31% | 9.70 | 2 | 9.72 | 4 | 29.45 |
| 2017-09-14 | 6152 | 183609 | 79 | 1778340 | 9.72 | 9.74 | 9.63 | 9.67 | 0.05 | -0.51% | 9.67 | 7 | 9.68 | 5 | 29.30 |
| 2017-09-15 | 6152 | 513903 | 189 | 4932923 | 9.70 | 9.70 | 9.51 | 9.57 | 0.10 | -1.03% | 9.56 | 1 | 9.57 | 5 | 29.00 |
| 2017-09-18 | 6152 | 309151 | 120 | 2944763 | 9.53 | 9.55 | 9.50 | 9.54 | 0.03 | -0.31% | 9.52 | 9 | 9.54 | 5 | 28.91 |
| 2017-09-19 | 6152 | 254246 | 121 | 2439115 | 9.63 | 9.67 | 9.54 | 9.54 | 0.00 | 0% | 9.54 | 33 | 9.55 | 1 | 28.91 |
| 2017-09-20 | 6152 | 306100 | 124 | 2911799 | 9.66 | 9.66 | 9.43 | 9.53 | 0.01 | -0.1% | 9.50 | 2 | 9.53 | 2 | 28.88 |
| 2017-09-21 | 6152 | 367438 | 113 | 3469715 | 9.58 | 9.58 | 9.40 | 9.40 | 0.13 | -1.36% | 9.40 | 24 | 9.46 | 4 | 28.48 |
| 2017-09-22 | 6152 | 248962 | 112 | 2324905 | 9.43 | 9.44 | 9.30 | 9.35 | 0.05 | -0.53% | 9.31 | 100 | 9.36 | 6 | 28.33 |
| 2017-09-25 | 6152 | 250900 | 90 | 2314173 | 9.26 | 9.30 | 9.16 | 9.17 | 0.18 | -1.93% | 9.17 | 5 | 9.25 | 12 | 27.79 |
| 2017-09-26 | 6152 | 113809 | 66 | 1043610 | 9.17 | 9.28 | 9.15 | 9.17 | 0.00 | 0% | 9.17 | 4 | 9.20 | 1 | 27.79 |
| 2017-09-27 | 6152 | 117596 | 48 | 1080264 | 9.17 | 9.25 | 9.16 | 9.17 | 0.00 | 0% | 9.16 | 100 | 9.17 | 17 | 27.79 |
| 2017-09-28 | 6152 | 203600 | 68 | 1861040 | 9.25 | 9.25 | 9.09 | 9.12 | 0.05 | -0.55% | 9.12 | 14 | 9.16 | 3 | 27.64 |
| 2017-09-29 | 6152 | 251004 | 81 | 2275386 | 9.12 | 9.18 | 9.00 | 9.08 | 0.04 | -0.44% | 9.08 | 6 | 9.09 | 1 | 27.52 |
| 2017-09-30 | 6152 | 3158138 | 829 | 29668990 | 9.10 | 9.51 | 9.10 | 9.35 | 0.27 | 2.97% | 9.34 | 14 | 9.35 | 40 | 28.33 |
| 2017-10-02 | 6152 | 502129 | 208 | 4677938 | 9.44 | 9.44 | 9.26 | 9.30 | 0.05 | -0.53% | 9.29 | 8 | 9.32 | 3 | 28.18 |
| 2017-10-03 | 6152 | 237942 | 107 | 2208924 | 9.26 | 9.39 | 9.25 | 9.26 | 0.04 | -0.43% | 9.26 | 91 | 9.29 | 26 | 28.06 |
| 2017-10-05 | 6152 | 307112 | 92 | 2843810 | 9.36 | 9.36 | 9.23 | 9.26 | 0.00 | 0% | 9.26 | 4 | 9.29 | 2 | 28.06 |
| 2017-10-06 | 6152 | 353427 | 117 | 3269851 | 9.26 | 9.34 | 9.19 | 9.21 | 0.05 | -0.54% | 9.21 | 1 | 9.24 | 20 | 27.91 |
| 2017-10-11 | 6152 | 613289 | 183 | 5641638 | 9.37 | 9.37 | 9.10 | 9.17 | 0.04 | -0.43% | 9.11 | 3 | 9.15 | 2 | 27.79 |
| 2017-10-12 | 6152 | 972950 | 214 | 8800244 | 9.13 | 9.13 | 9.02 | 9.04 | 0.13 | -1.42% | 9.04 | 21 | 9.05 | 2 | 27.39 |
| 2017-10-13 | 6152 | 481766 | 164 | 4425151 | 9.05 | 9.29 | 9.05 | 9.17 | 0.13 | 1.44% | 9.17 | 4 | 9.21 | 16 | 27.79 |
| 2017-10-16 | 6152 | 925796 | 252 | 8516500 | 9.20 | 9.26 | 9.11 | 9.13 | 0.04 | -0.44% | 9.12 | 5 | 9.13 | 1 | 27.67 |
| 2017-10-17 | 6152 | 250818 | 103 | 2289518 | 9.13 | 9.16 | 9.10 | 9.11 | 0.02 | -0.22% | 9.11 | 1 | 9.14 | 2 | 27.61 |
| 2017-10-18 | 6152 | 206015 | 67 | 1874014 | 9.14 | 9.21 | 9.07 | 9.08 | 0.03 | -0.33% | 9.09 | 4 | 9.13 | 5 | 27.52 |
| 2017-10-19 | 6152 | 348166 | 116 | 3188716 | 9.08 | 9.19 | 9.08 | 9.12 | 0.04 | 0.44% | 9.12 | 15 | 9.15 | 1 | 27.64 |
| 2017-10-20 | 6152 | 83430 | 40 | 763221 | 9.12 | 9.16 | 9.12 | 9.15 | 0.03 | 0.33% | 9.15 | 9 | 9.16 | 6 | 27.73 |
| 2017-10-23 | 6152 | 129793 | 40 | 1189221 | 9.16 | 9.20 | 9.15 | 9.16 | 0.01 | 0.11% | 9.17 | 1 | 9.18 | 2 | 27.76 |
| 2017-10-24 | 6152 | 160458 | 81 | 1472093 | 9.18 | 9.19 | 9.15 | 9.17 | 0.01 | 0.11% | 9.17 | 7 | 9.19 | 7 | 27.79 |
| 2017-10-25 | 6152 | 259276 | 86 | 2382027 | 9.17 | 9.22 | 9.15 | 9.16 | 0.01 | -0.11% | 9.16 | 40 | 9.21 | 10 | 27.76 |
| 2017-10-26 | 6152 | 181602 | 68 | 1664567 | 9.17 | 9.20 | 9.12 | 9.14 | 0.02 | -0.22% | 9.14 | 6 | 9.17 | 2 | 27.70 |
| 2017-10-27 | 6152 | 219001 | 68 | 2004839 | 9.14 | 9.20 | 9.11 | 9.14 | 0.00 | 0% | 9.12 | 13 | 9.14 | 2 | 27.70 |
| 2017-10-30 | 6152 | 162870 | 69 | 1480867 | 9.14 | 9.14 | 9.07 | 9.07 | 0.07 | -0.77% | 9.07 | 2 | 9.10 | 2 | 27.48 |
| 2017-10-31 | 6152 | 112131 | 39 | 1025314 | 9.07 | 9.19 | 9.07 | 9.12 | 0.05 | 0.55% | 9.15 | 1 | 9.17 | 11 | 27.64 |
| 2017-11-01 | 6152 | 94100 | 21 | 858720 | 9.19 | 9.19 | 9.11 | 9.12 | 0.00 | 0% | 9.11 | 4 | 9.15 | 3 | 27.64 |
| 2017-11-02 | 6152 | 2896261 | 908 | 27368423 | 9.15 | 9.58 | 9.12 | 9.37 | 0.25 | 2.74% | 9.37 | 34 | 9.39 | 38 | 28.39 |
| 2017-11-03 | 6152 | 501345 | 178 | 4635333 | 9.24 | 9.37 | 9.18 | 9.22 | 0.15 | -1.6% | 9.22 | 6 | 9.24 | 2 | 27.94 |
| 2017-11-06 | 6152 | 512995 | 180 | 4687682 | 9.24 | 9.32 | 9.09 | 9.11 | 0.11 | -1.19% | 9.11 | 90 | 9.12 | 10 | 27.61 |
| 2017-11-07 | 6152 | 598582 | 149 | 5451611 | 9.11 | 9.16 | 9.06 | 9.10 | 0.01 | -0.11% | 9.10 | 93 | 9.11 | 6 | 27.58 |
| 2017-11-08 | 6152 | 470493 | 128 | 4285390 | 9.10 | 9.15 | 9.09 | 9.10 | 0.00 | 0% | 9.10 | 138 | 9.12 | 2 | 27.58 |
| 2017-11-09 | 6152 | 646280 | 183 | 5846476 | 9.17 | 9.17 | 8.99 | 9.00 | 0.10 | -1.1% | 8.97 | 12 | 9.00 | 52 | 27.27 |
| 2017-11-10 | 6152 | 450085 | 99 | 4058685 | 9.02 | 9.09 | 8.99 | 9.04 | 0.04 | 0.44% | 9.03 | 3 | 9.05 | 6 | 27.39 |
| 2017-11-13 | 6152 | 948380 | 260 | 8428160 | 9.00 | 9.00 | 8.85 | 8.87 | 0.17 | -1.88% | 8.87 | 2 | 8.88 | 32 | 26.88 |
| 2017-11-14 | 6152 | 394218 | 151 | 3476151 | 8.88 | 8.95 | 8.76 | 8.78 | 0.09 | -1.01% | 8.78 | 1 | 8.82 | 9 | 0.00 |
| 2017-11-15 | 6152 | 369037 | 143 | 3232508 | 8.80 | 8.84 | 8.72 | 8.75 | 0.03 | -0.34% | 8.75 | 71 | 8.77 | 8 | 0.00 |
| 2017-11-16 | 6152 | 371136 | 138 | 3229625 | 8.77 | 8.79 | 8.62 | 8.68 | 0.07 | -0.8% | 8.67 | 2 | 8.68 | 2 | 0.00 |
| 2017-11-17 | 6152 | 603501 | 139 | 5227511 | 8.71 | 8.74 | 8.63 | 8.67 | 0.01 | -0.12% | 8.65 | 1 | 8.67 | 13 | 0.00 |
| 2017-11-20 | 6152 | 259367 | 72 | 2247068 | 8.65 | 8.73 | 8.60 | 8.65 | 0.02 | -0.23% | 8.64 | 6 | 8.65 | 49 | 0.00 |
| 2017-11-21 | 6152 | 442316 | 104 | 3818799 | 8.65 | 8.78 | 8.60 | 8.65 | 0.00 | 0% | 8.65 | 5 | 8.66 | 25 | 0.00 |
| 2017-11-22 | 6152 | 590342 | 149 | 5132817 | 8.64 | 8.73 | 8.64 | 8.69 | 0.04 | 0.46% | 8.68 | 70 | 8.69 | 7 | 0.00 |
| 2017-11-23 | 6152 | 208584 | 78 | 1809809 | 8.81 | 8.81 | 8.66 | 8.67 | 0.02 | -0.23% | 8.67 | 13 | 8.70 | 11 | 0.00 |
| 2017-11-24 | 6152 | 222397 | 76 | 1943433 | 8.64 | 8.79 | 8.64 | 8.75 | 0.08 | 0.92% | 8.73 | 7 | 8.75 | 1 | 0.00 |
| 2017-11-27 | 6152 | 206180 | 81 | 1805834 | 8.75 | 8.80 | 8.73 | 8.80 | 0.05 | 0.57% | 8.75 | 3 | 8.80 | 18 | 0.00 |
| 2017-11-28 | 6152 | 191236 | 71 | 1687471 | 8.80 | 8.85 | 8.80 | 8.81 | 0.01 | 0.11% | 8.80 | 27 | 8.83 | 1 | 0.00 |
| 2017-11-29 | 6152 | 327172 | 119 | 2901673 | 8.83 | 8.91 | 8.83 | 8.85 | 0.04 | 0.45% | 8.85 | 1 | 8.89 | 10 | 0.00 |
| 2017-11-30 | 6152 | 221205 | 53 | 1958012 | 8.85 | 8.90 | 8.84 | 8.85 | 0.00 | 0% | 8.84 | 49 | 8.86 | 10 | 0.00 |
| 2017-12-01 | 6152 | 205102 | 74 | 1816741 | 8.85 | 8.95 | 8.83 | 8.85 | 0.00 | 0% | 8.85 | 9 | 8.86 | 2 | 0.00 |
| 2017-12-04 | 6152 | 112030 | 62 | 985916 | 8.95 | 8.95 | 8.72 | 8.79 | 0.06 | -0.68% | 8.79 | 11 | 8.85 | 4 | 0.00 |
| 2017-12-05 | 6152 | 251954 | 77 | 2201550 | 8.80 | 8.83 | 8.70 | 8.70 | 0.09 | -1.02% | 8.70 | 8 | 8.74 | 1 | 0.00 |
| 2017-12-06 | 6152 | 579189 | 151 | 4896655 | 8.67 | 8.67 | 8.36 | 8.37 | 0.33 | -3.79% | 8.37 | 92 | 8.40 | 1 | 0.00 |
| 2017-12-07 | 6152 | 238010 | 74 | 1979043 | 8.35 | 8.39 | 8.21 | 8.31 | 0.06 | -0.72% | 8.31 | 4 | 8.32 | 6 | 0.00 |
| 2017-12-08 | 6152 | 212816 | 63 | 1774072 | 8.31 | 8.47 | 8.30 | 8.36 | 0.05 | 0.6% | 8.36 | 2 | 8.38 | 6 | 0.00 |
| 2017-12-11 | 6152 | 52115 | 28 | 439036 | 8.36 | 8.47 | 8.36 | 8.43 | 0.07 | 0.84% | 8.42 | 1 | 8.45 | 2 | 0.00 |
| 2017-12-12 | 6152 | 44726 | 30 | 377181 | 8.43 | 8.46 | 8.42 | 8.42 | 0.01 | -0.12% | 8.42 | 5 | 8.43 | 3 | 0.00 |
| 2017-12-13 | 6152 | 100033 | 39 | 843397 | 8.43 | 8.45 | 8.42 | 8.42 | 0.00 | 0% | 8.41 | 30 | 8.42 | 7 | 0.00 |
| 2017-12-14 | 6152 | 57090 | 33 | 481631 | 8.43 | 8.47 | 8.43 | 8.47 | 0.05 | 0.59% | 8.44 | 5 | 8.45 | 3 | 0.00 |
| 2017-12-15 | 6152 | 60194 | 34 | 507106 | 8.41 | 8.46 | 8.41 | 8.43 | 0.04 | -0.47% | 8.43 | 3 | 8.47 | 4 | 0.00 |
| 2017-12-18 | 6152 | 210623 | 38 | 1771634 | 8.43 | 8.47 | 8.39 | 8.40 | 0.03 | -0.36% | 8.40 | 40 | 8.44 | 2 | 0.00 |
| 2017-12-19 | 6152 | 44351 | 28 | 373192 | 8.40 | 8.45 | 8.40 | 8.40 | 0.00 | 0% | 8.40 | 60 | 8.43 | 5 | 0.00 |
| 2017-12-20 | 6152 | 121876 | 41 | 1027216 | 8.40 | 8.45 | 8.40 | 8.41 | 0.01 | 0.12% | 8.41 | 1 | 8.43 | 4 | 0.00 |
| 2017-12-21 | 6152 | 77449 | 46 | 654220 | 8.41 | 8.49 | 8.40 | 8.45 | 0.04 | 0.48% | 8.43 | 3 | 8.45 | 1 | 0.00 |
| 2017-12-22 | 6152 | 64000 | 42 | 538838 | 8.43 | 8.45 | 8.40 | 8.40 | 0.05 | -0.59% | 8.40 | 22 | 8.44 | 5 | 0.00 |
| 2017-12-25 | 6152 | 97830 | 39 | 823053 | 8.40 | 8.48 | 8.39 | 8.41 | 0.01 | 0.12% | 8.41 | 1 | 8.44 | 3 | 0.00 |
| 2017-12-26 | 6152 | 62064 | 30 | 520310 | 8.40 | 8.41 | 8.36 | 8.38 | 0.03 | -0.36% | 8.36 | 11 | 8.38 | 70 | 0.00 |
| 2017-12-27 | 6152 | 230716 | 60 | 1934035 | 8.38 | 8.41 | 8.37 | 8.38 | 0.00 | 0% | 8.38 | 32 | 8.41 | 3 | 0.00 |
| 2017-12-28 | 6152 | 75086 | 39 | 632326 | 8.39 | 8.47 | 8.39 | 8.46 | 0.08 | 0.95% | 8.42 | 20 | 8.47 | 3 | 0.00 |
| 2017-12-29 | 6152 | 62381 | 47 | 526789 | 8.46 | 8.48 | 8.42 | 8.48 | 0.02 | 0.24% | 8.43 | 68 | 8.48 | 1 | 0.00 |