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 | 8.50 0 0% | 8.53 0.03 0.35% | 8.68 0.15 1.76% | 8.88 0.2 2.3% | 8.90 0.02 0.23% | 8.82 -0.08 -0.9% | 8.87 0.05 0.57% | 9.00 0.13 1.47% | 9.10 0.1 1.11% | 9.18 0.08 0.88% | 9.24 0.06 0.65% | 9.25 0.01 0.11% | 9.12 -0.13 -1.41% | 9.11 -0.01 -0.11% | 9.20 0.09 0.99% | 9.22 0.02 0.22% | 9.20 -0.02 -0.22% | 9.15 -0.05 -0.54% | 9.15 0 0% | 9.13 -0.02 -0.22% | 9.06 -0.07 -0.77% | 9.05 -0.01 -0.11% | 9.03 | |||||||||
| 2 月 | 9.06 0.01 0.11% | 9.05 -0.01 -0.11% | 8.91 -0.14 -1.55% | 8.06 -0.85 -9.54% | 8.26 0.2 2.48% | 8.12 -0.14 -1.69% | 8.03 -0.09 -1.11% | 8.05 0.02 0.25% | 8.15 0.1 1.24% | 8.15 0 0% | 8.21 0.06 0.74% | 8.24 0.03 0.37% | 8.28 0.04 0.49% | 8.34 | ||||||||||||||||||
| 3 月 | 8.31 0.03 0.36% | 8.25 -0.06 -0.72% | 8.27 0.02 0.24% | 8.25 -0.02 -0.24% | 8.30 0.05 0.61% | 8.32 0.02 0.24% | 8.15 -0.17 -2.04% | 8.13 -0.02 -0.25% | 8.23 0.1 1.23% | 8.15 -0.08 -0.97% | 8.24 0.09 1.1% | 8.30 0.06 0.73% | 8.45 0.15 1.81% | 8.61 0.16 1.89% | 8.52 -0.09 -1.05% | 8.44 -0.08 -0.94% | 8.46 0.02 0.24% | 8.31 -0.15 -1.77% | 8.32 0.01 0.12% | 8.35 0.03 0.36% | 8.27 -0.08 -0.96% | 8.31 | ||||||||||
| 4 月 | 8.30 0.03 0.36% | 8.23 -0.07 -0.84% | 8.25 0.02 0.24% | 8.21 -0.04 -0.48% | 8.18 -0.03 -0.37% | 8.16 -0.02 -0.24% | 8.12 -0.04 -0.49% | 8.06 -0.06 -0.74% | 7.94 -0.12 -1.49% | 8.00 0.06 0.76% | 7.98 -0.02 -0.25% | 7.77 -0.21 -2.63% | 7.70 -0.07 -0.9% | 7.70 0 0% | 7.75 0.05 0.65% | 7.61 -0.14 -1.81% | 7.61 0 0% | 7.66 0.05 0.66% | 7.95 | |||||||||||||
| 5 月 | 7.69 0.03 0.39% | 7.66 -0.03 -0.39% | 7.72 0.06 0.78% | 7.69 -0.03 -0.39% | 7.79 0.1 1.3% | 7.67 -0.12 -1.54% | 7.66 -0.01 -0.13% | 7.37 -0.29 -3.79% | 7.17 -0.2 -2.71% | 7.13 -0.04 -0.56% | 7.22 0.09 1.26% | 7.13 -0.09 -1.25% | 7.15 0.02 0.28% | 7.24 0.09 1.26% | 7.21 -0.03 -0.41% | 7.19 -0.02 -0.28% | 7.26 0.07 0.97% | 7.22 -0.04 -0.55% | 7.34 0.12 1.66% | 7.43 0.09 1.23% | 7.69 0.26 3.5% | 8.15 0.46 5.98% | 7.43 | |||||||||
| 6 月 | 8.96 0.81 9.94% | 8.93 -0.03 -0.33% | 8.79 -0.14 -1.57% | 8.80 0.01 0.11% | 8.68 -0.12 -1.36% | 8.27 -0.41 -4.72% | 8.20 -0.07 -0.85% | 8.30 0.1 1.22% | 8.21 -0.09 -1.08% | 8.70 0.49 5.97% | 8.43 -0.27 -3.1% | 8.44 0.01 0.12% | 8.90 0.46 5.45% | 8.90 0 0% | 9.78 0.88 9.89% | 9.01 -0.77 -7.87% | 8.94 -0.07 -0.78% | 8.97 0.03 0.34% | 8.98 0.01 0.11% | 8.77 | ||||||||||||
| 7 月 | 8.81 -0.17 -1.89% | 8.70 -0.11 -1.25% | 8.40 -0.3 -3.45% | 7.89 -0.51 -6.07% | 7.75 -0.14 -1.77% | 7.66 -0.09 -1.16% | 7.84 0.18 2.35% | 7.71 -0.13 -1.66% | 7.75 0.04 0.52% | 7.80 0.05 0.65% | 7.81 0.01 0.13% | 7.86 0.05 0.64% | 7.94 0.08 1.02% | 7.92 -0.02 -0.25% | 7.96 0.04 0.51% | 7.74 -0.22 -2.76% | 7.78 0.04 0.52% | 7.71 -0.07 -0.9% | 7.72 0.01 0.13% | 7.73 0.01 0.13% | 7.72 -0.01 -0.13% | 7.75 0.03 0.39% | 7.88 | |||||||||
| 8 月 | 7.76 0.01 0.13% | 7.70 -0.06 -0.77% | 7.70 0 0% | 7.65 -0.05 -0.65% | 7.58 -0.07 -0.92% | 7.57 -0.01 -0.13% | 7.40 -0.17 -2.25% | 7.36 -0.04 -0.54% | 6.96 -0.4 -5.43% | 7.02 0.06 0.86% | 7.01 -0.01 -0.14% | 6.87 -0.14 -2% | 6.89 0.02 0.29% | 6.82 -0.07 -1.02% | 6.87 0.05 0.73% | 6.90 0.03 0.44% | 6.90 0 0% | 6.89 -0.01 -0.14% | 6.94 0.05 0.73% | 6.89 -0.05 -0.72% | 6.93 0.04 0.58% | 6.87 -0.06 -0.87% | 6.82 -0.05 -0.73% | 7.14 | ||||||||
| 9 月 | 6.71 -0.11 -1.61% | 6.71 0 0% | 6.51 -0.2 -2.98% | 6.21 -0.3 -4.61% | 6.17 -0.04 -0.64% | 5.99 -0.18 -2.92% | 5.89 -0.1 -1.67% | 5.80 -0.09 -1.53% | 6.38 0.58 10% | 6.41 0.03 0.47% | 6.19 -0.22 -3.43% | 6.24 0.05 0.81% | 6.26 0.02 0.32% | 6.17 -0.09 -1.44% | 6.15 -0.02 -0.32% | 6.06 -0.09 -1.46% | 5.99 -0.07 -1.16% | 6.00 0.01 0.17% | 5.90 -0.1 -1.67% | 6.17 | ||||||||||||
| 10 月 | 5.91 0.01 0.17% | 5.88 -0.03 -0.51% | 5.66 -0.22 -3.74% | 5.50 -0.16 -2.83% | 5.32 -0.18 -3.27% | 5.25 -0.07 -1.32% | 5.13 -0.12 -2.29% | 4.62 -0.51 -9.94% | 4.56 -0.06 -1.3% | 4.62 0.06 1.32% | 4.63 0.01 0.22% | 4.68 0.05 1.08% | 4.63 -0.05 -1.07% | 4.56 -0.07 -1.51% | 4.59 0.03 0.66% | 4.50 -0.09 -1.96% | 4.46 -0.04 -0.89% | 4.18 -0.28 -6.28% | 4.10 -0.08 -1.91% | 3.97 -0.13 -3.17% | 3.96 -0.01 -0.25% | 4.08 0.12 3.03% | 4.73 | |||||||||
| 11 月 | 4.21 0.13 3.19% | 4.50 0.29 6.89% | 4.42 -0.08 -1.78% | 4.35 -0.07 -1.58% | 4.44 0.09 2.07% | 4.50 0.06 1.35% | 4.43 -0.07 -1.56% | 4.40 -0.03 -0.68% | 4.32 -0.08 -1.82% | 4.32 0 0% | 4.39 0.07 1.62% | 4.56 0.17 3.87% | 4.60 0.04 0.88% | 4.61 0.01 0.22% | 4.55 -0.06 -1.3% | 4.56 0.01 0.22% | 4.60 0.04 0.88% | 4.62 0.02 0.43% | 4.71 0.09 1.95% | 4.74 0.03 0.64% | 4.79 0.05 1.05% | 4.52 | ||||||||||
| 12 月 | 4.95 0.16 3.34% | 5.10 0.15 3.03% | 5.00 -0.1 -1.96% | 4.90 -0.1 -2% | 4.91 0.01 0.2% | 4.79 -0.12 -2.44% | 4.70 -0.09 -1.88% | 4.91 0.21 4.47% | 4.77 -0.14 -2.85% | 4.60 -0.17 -3.56% | 4.59 -0.01 -0.22% | 4.40 -0.19 -4.14% | 4.37 -0.03 -0.68% | 4.20 -0.17 -3.89% | 4.40 0.2 4.76% | 4.36 -0.04 -0.91% | 4.39 0.03 0.69% | 4.38 -0.01 -0.23% | 4.37 -0.01 -0.23% | 4.44 0.07 1.6% | 4.40 -0.04 -0.9% | 4.61 |
說明:最高漲幅:10%最低跌幅:-9.94% 最高價:9.78最低價:3.96平均價:7.04,灰色底表示週末,漲137天(12.65)元,跌158天(-18.52)元,平盤10天
10%=4,7%=1,6%=2,5%=2,4%=4,3%=5,2%=13,1%=53,0%=63,-0%=1,-1%=2,-2%=3,-3%=5,-4%=5,-5%=18,-6%=34,-7%=34,-8%=56,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-01-02 | 6152 | 117804 | 54 | 999621 | 8.50 | 8.52 | 8.47 | 8.50 | 0.02 | 0% | 8.49 | 1 | 8.51 | 3 | 0.00 |
| 2018-01-03 | 6152 | 131705 | 73 | 1124718 | 8.50 | 8.56 | 8.50 | 8.53 | 0.03 | 0.35% | 8.52 | 11 | 8.53 | 1 | 0.00 |
| 2018-01-04 | 6152 | 430085 | 166 | 3713361 | 8.59 | 8.75 | 8.54 | 8.68 | 0.15 | 1.76% | 8.67 | 89 | 8.68 | 4 | 0.00 |
| 2018-01-05 | 6152 | 372578 | 178 | 3292431 | 8.68 | 8.98 | 8.68 | 8.88 | 0.20 | 2.3% | 8.86 | 7 | 8.88 | 2 | 0.00 |
| 2018-01-08 | 6152 | 229250 | 112 | 2038472 | 8.88 | 8.95 | 8.85 | 8.90 | 0.02 | 0.23% | 8.89 | 1 | 8.90 | 1 | 0.00 |
| 2018-01-09 | 6152 | 180099 | 62 | 1588309 | 8.85 | 8.91 | 8.80 | 8.82 | 0.08 | -0.9% | 8.82 | 108 | 8.86 | 2 | 0.00 |
| 2018-01-10 | 6152 | 177145 | 67 | 1566510 | 8.90 | 8.90 | 8.82 | 8.87 | 0.05 | 0.57% | 8.84 | 7 | 8.87 | 17 | 0.00 |
| 2018-01-11 | 6152 | 587885 | 232 | 5271099 | 8.82 | 9.06 | 8.81 | 9.00 | 0.13 | 1.47% | 8.99 | 5 | 9.00 | 14 | 0.00 |
| 2018-01-12 | 6152 | 532217 | 246 | 4843029 | 9.00 | 9.20 | 9.00 | 9.10 | 0.10 | 1.11% | 9.10 | 11 | 9.12 | 6 | 0.00 |
| 2018-01-15 | 6152 | 435096 | 199 | 3996955 | 9.15 | 9.24 | 9.12 | 9.18 | 0.08 | 0.88% | 9.18 | 77 | 9.20 | 39 | 0.00 |
| 2018-01-16 | 6152 | 424567 | 262 | 3917550 | 9.20 | 9.29 | 9.17 | 9.24 | 0.06 | 0.65% | 9.22 | 1 | 9.24 | 17 | 0.00 |
| 2018-01-17 | 6152 | 346808 | 178 | 3209777 | 9.24 | 9.29 | 9.23 | 9.25 | 0.01 | 0.11% | 9.25 | 106 | 9.26 | 5 | 0.00 |
| 2018-01-18 | 6152 | 878629 | 389 | 8058680 | 9.25 | 9.27 | 9.12 | 9.12 | 0.13 | -1.41% | 9.12 | 8 | 9.15 | 1 | 0.00 |
| 2018-01-19 | 6152 | 244882 | 133 | 2230648 | 9.12 | 9.12 | 9.09 | 9.11 | 0.01 | -0.11% | 9.10 | 31 | 9.11 | 6 | 0.00 |
| 2018-01-22 | 6152 | 910390 | 172 | 8329071 | 9.11 | 9.32 | 9.07 | 9.20 | 0.09 | 0.99% | 9.20 | 7 | 9.25 | 3 | 0.00 |
| 2018-01-23 | 6152 | 137161 | 56 | 1263562 | 9.20 | 9.25 | 9.20 | 9.22 | 0.02 | 0.22% | 9.22 | 8 | 9.25 | 20 | 0.00 |
| 2018-01-24 | 6152 | 151030 | 63 | 1389411 | 9.22 | 9.22 | 9.18 | 9.20 | 0.02 | -0.22% | 9.20 | 9 | 9.24 | 4 | 0.00 |
| 2018-01-25 | 6152 | 176703 | 79 | 1621753 | 9.20 | 9.29 | 9.15 | 9.15 | 0.05 | -0.54% | 9.15 | 3 | 9.16 | 1 | 0.00 |
| 2018-01-26 | 6152 | 37094 | 24 | 339724 | 9.16 | 9.18 | 9.15 | 9.15 | 0.00 | 0% | 9.15 | 108 | 9.18 | 4 | 0.00 |
| 2018-01-29 | 6152 | 160350 | 61 | 1464643 | 9.15 | 9.15 | 9.13 | 9.13 | 0.02 | -0.22% | 9.13 | 7 | 9.14 | 7 | 0.00 |
| 2018-01-30 | 6152 | 177256 | 76 | 1615031 | 9.13 | 9.14 | 9.06 | 9.06 | 0.07 | -0.77% | 9.06 | 12 | 9.09 | 2 | 0.00 |
| 2018-01-31 | 6152 | 175358 | 70 | 1578418 | 8.96 | 9.06 | 8.96 | 9.05 | 0.01 | -0.11% | 9.05 | 4 | 9.10 | 2 | 0.00 |
| 2018-02-01 | 6152 | 113597 | 39 | 1026487 | 9.04 | 9.10 | 9.00 | 9.06 | 0.01 | 0.11% | 9.05 | 16 | 9.09 | 2 | 0.00 |
| 2018-02-02 | 6152 | 108186 | 49 | 980209 | 9.08 | 9.10 | 9.05 | 9.05 | 0.01 | -0.11% | 9.05 | 58 | 9.09 | 2 | 0.00 |
| 2018-02-05 | 6152 | 111722 | 51 | 995545 | 8.95 | 8.97 | 8.51 | 8.91 | 0.14 | -1.55% | 8.91 | 1 | 8.94 | 5 | 0.00 |
| 2018-02-06 | 6152 | 434003 | 140 | 3583454 | 8.82 | 8.84 | 8.02 | 8.06 | 0.85 | -9.54% | 8.06 | 20 | 8.12 | 10 | 0.00 |
| 2018-02-07 | 6152 | 138200 | 95 | 1150631 | 8.80 | 8.80 | 8.23 | 8.26 | 0.20 | 2.48% | 8.26 | 17 | 8.29 | 4 | 0.00 |
| 2018-02-08 | 6152 | 111520 | 42 | 904941 | 8.26 | 8.26 | 8.09 | 8.12 | 0.14 | -1.69% | 8.12 | 5 | 8.19 | 4 | 0.00 |
| 2018-02-09 | 6152 | 178173 | 59 | 1417268 | 8.12 | 8.12 | 7.91 | 8.03 | 0.09 | -1.11% | 8.01 | 9 | 8.03 | 2 | 0.00 |
| 2018-02-12 | 6152 | 87279 | 41 | 707292 | 8.06 | 8.30 | 8.05 | 8.05 | 0.02 | 0.25% | 8.05 | 4 | 8.09 | 6 | 0.00 |
| 2018-02-21 | 6152 | 94910 | 50 | 775420 | 8.27 | 8.27 | 8.15 | 8.15 | 0.10 | 1.24% | 8.16 | 3 | 8.20 | 4 | 0.00 |
| 2018-02-22 | 6152 | 113180 | 53 | 917263 | 8.14 | 8.19 | 8.07 | 8.15 | 0.00 | 0% | 8.11 | 6 | 8.15 | 5 | 0.00 |
| 2018-02-23 | 6152 | 152004 | 69 | 1244599 | 8.15 | 8.26 | 8.15 | 8.21 | 0.06 | 0.74% | 8.20 | 130 | 8.21 | 7 | 0.00 |
| 2018-02-26 | 6152 | 104095 | 71 | 854106 | 8.25 | 8.25 | 8.18 | 8.24 | 0.03 | 0.37% | 8.20 | 19 | 8.24 | 3 | 0.00 |
| 2018-02-27 | 6152 | 192456 | 95 | 1591646 | 8.50 | 8.50 | 8.22 | 8.28 | 0.04 | 0.49% | 8.27 | 20 | 8.29 | 1 | 0.00 |
| 2018-03-01 | 6152 | 102549 | 57 | 850963 | 8.22 | 8.39 | 8.22 | 8.31 | 0.03 | 0.36% | 8.31 | 4 | 8.37 | 14 | 0.00 |
| 2018-03-02 | 6152 | 72413 | 60 | 596201 | 8.23 | 8.25 | 8.22 | 8.25 | 0.06 | -0.72% | 8.23 | 21 | 8.28 | 7 | 0.00 |
| 2018-03-05 | 6152 | 121026 | 74 | 992788 | 8.25 | 8.28 | 8.18 | 8.27 | 0.02 | 0.24% | 8.20 | 18 | 8.27 | 3 | 0.00 |
| 2018-03-06 | 6152 | 252159 | 60 | 2079477 | 8.27 | 8.27 | 8.21 | 8.25 | 0.02 | -0.24% | 8.25 | 16 | 8.26 | 2 | 0.00 |
| 2018-03-07 | 6152 | 221285 | 102 | 1832569 | 8.24 | 8.33 | 8.24 | 8.30 | 0.05 | 0.61% | 8.29 | 5 | 8.32 | 3 | 0.00 |
| 2018-03-08 | 6152 | 300080 | 125 | 2514337 | 8.35 | 8.50 | 8.31 | 8.32 | 0.02 | 0.24% | 8.31 | 11 | 8.32 | 99 | 0.00 |
| 2018-03-09 | 6152 | 427489 | 171 | 3488889 | 8.15 | 8.26 | 8.13 | 8.15 | 0.17 | -2.04% | 8.14 | 14 | 8.19 | 1 | 0.00 |
| 2018-03-12 | 6152 | 220307 | 93 | 1790279 | 8.15 | 8.20 | 8.10 | 8.13 | 0.02 | -0.25% | 8.13 | 7 | 8.19 | 7 | 0.00 |
| 2018-03-13 | 6152 | 123206 | 87 | 1012688 | 8.13 | 8.29 | 8.13 | 8.23 | 0.10 | 1.23% | 8.21 | 31 | 8.23 | 10 | 0.00 |
| 2018-03-14 | 6152 | 193527 | 71 | 1580071 | 8.27 | 8.27 | 8.13 | 8.15 | 0.08 | -0.97% | 8.15 | 19 | 8.20 | 22 | 0.00 |
| 2018-03-15 | 6152 | 115611 | 89 | 949389 | 8.16 | 8.26 | 8.16 | 8.24 | 0.09 | 1.1% | 8.23 | 2 | 8.25 | 20 | 0.00 |
| 2018-03-20 | 6152 | 85013 | 44 | 701514 | 8.27 | 8.30 | 8.22 | 8.30 | 0.03 | 0.73% | 8.26 | 1 | 8.30 | 12 | 0.00 |
| 2018-03-21 | 6152 | 1328018 | 255 | 11229865 | 8.25 | 8.59 | 8.24 | 8.45 | 0.15 | 1.81% | 8.45 | 5 | 8.47 | 5 | 0.00 |
| 2018-03-22 | 6152 | 1536112 | 596 | 13547995 | 8.72 | 9.00 | 8.61 | 8.61 | 0.16 | 1.89% | 8.61 | 8 | 8.65 | 17 | 0.00 |
| 2018-03-23 | 6152 | 336454 | 152 | 2841881 | 8.59 | 8.59 | 8.40 | 8.52 | 0.09 | -1.05% | 8.45 | 90 | 8.52 | 1 | 0.00 |
| 2018-03-26 | 6152 | 238021 | 98 | 2010633 | 8.49 | 8.52 | 8.36 | 8.44 | 0.08 | -0.94% | 8.40 | 3 | 8.44 | 6 | 0.00 |
| 2018-03-27 | 6152 | 95174 | 65 | 805755 | 8.44 | 8.50 | 8.42 | 8.46 | 0.02 | 0.24% | 8.46 | 100 | 8.47 | 1 | 0.00 |
| 2018-03-28 | 6152 | 191388 | 81 | 1598720 | 8.43 | 8.43 | 8.25 | 8.31 | 0.15 | -1.77% | 8.31 | 44 | 8.32 | 4 | 0.00 |
| 2018-03-29 | 6152 | 74505 | 34 | 620316 | 8.31 | 8.38 | 8.31 | 8.32 | 0.01 | 0.12% | 8.32 | 6 | 8.33 | 5 | 0.00 |
| 2018-03-30 | 6152 | 198080 | 83 | 1651559 | 8.36 | 8.41 | 8.31 | 8.35 | 0.03 | 0.36% | 8.32 | 36 | 8.36 | 3 | 0.00 |
| 2018-03-31 | 6152 | 423027 | 122 | 3503936 | 8.30 | 8.36 | 8.24 | 8.27 | 0.08 | -0.96% | 8.26 | 10 | 8.27 | 5 | 0.00 |
| 2018-04-02 | 6152 | 581200 | 139 | 4845862 | 8.36 | 8.40 | 8.22 | 8.30 | 0.03 | 0.36% | 8.28 | 3 | 8.30 | 2 | 0.00 |
| 2018-04-03 | 6152 | 361900 | 97 | 2980122 | 8.25 | 8.28 | 8.22 | 8.23 | 0.07 | -0.84% | 8.22 | 55 | 8.24 | 4 | 0.00 |
| 2018-04-09 | 6152 | 297101 | 179 | 2457608 | 8.26 | 8.36 | 8.23 | 8.25 | 0.02 | 0.24% | 8.25 | 156 | 8.26 | 10 | 0.00 |
| 2018-04-10 | 6152 | 361756 | 151 | 2974360 | 8.20 | 8.32 | 8.19 | 8.21 | 0.04 | -0.48% | 8.20 | 45 | 8.21 | 1 | 0.00 |
| 2018-04-11 | 6152 | 195193 | 68 | 1598681 | 8.21 | 8.22 | 8.16 | 8.18 | 0.03 | -0.37% | 8.18 | 3 | 8.20 | 1 | 0.00 |
| 2018-04-12 | 6152 | 195338 | 69 | 1594195 | 8.16 | 8.21 | 8.13 | 8.16 | 0.02 | -0.24% | 8.16 | 1 | 8.17 | 2 | 0.00 |
| 2018-04-13 | 6152 | 106558 | 53 | 866138 | 8.15 | 8.16 | 8.11 | 8.12 | 0.04 | -0.49% | 8.12 | 8 | 8.15 | 3 | 0.00 |
| 2018-04-16 | 6152 | 149664 | 90 | 1210152 | 8.12 | 8.12 | 8.05 | 8.06 | 0.06 | -0.74% | 8.06 | 3 | 8.11 | 1 | 0.00 |
| 2018-04-17 | 6152 | 266900 | 94 | 2118980 | 8.04 | 8.04 | 7.88 | 7.94 | 0.12 | -1.49% | 7.94 | 1 | 7.95 | 3 | 0.00 |
| 2018-04-18 | 6152 | 144794 | 52 | 1152223 | 8.02 | 8.05 | 7.92 | 8.00 | 0.06 | 0.76% | 7.93 | 8 | 8.03 | 5 | 0.00 |
| 2018-04-19 | 6152 | 46437 | 31 | 371488 | 8.07 | 8.07 | 7.97 | 7.98 | 0.02 | -0.25% | 7.98 | 4 | 8.00 | 4 | 0.00 |
| 2018-04-20 | 6152 | 368121 | 134 | 2879658 | 7.96 | 7.96 | 7.75 | 7.77 | 0.21 | -2.63% | 7.77 | 1 | 7.81 | 4 | 0.00 |
| 2018-04-23 | 6152 | 232381 | 75 | 1805974 | 7.77 | 7.84 | 7.70 | 7.70 | 0.07 | -0.9% | 7.68 | 24 | 7.70 | 2 | 0.00 |
| 2018-04-24 | 6152 | 301250 | 69 | 2317829 | 7.70 | 7.77 | 7.65 | 7.70 | 0.00 | 0% | 7.70 | 2 | 7.72 | 9 | 0.00 |
| 2018-04-25 | 6152 | 65662 | 33 | 503846 | 7.64 | 7.76 | 7.62 | 7.75 | 0.05 | 0.65% | 7.66 | 2 | 7.76 | 9 | 0.00 |
| 2018-04-26 | 6152 | 131174 | 33 | 1004979 | 7.75 | 7.75 | 7.61 | 7.61 | 0.14 | -1.81% | 7.61 | 12 | 7.73 | 3 | 0.00 |
| 2018-04-27 | 6152 | 59953 | 23 | 457252 | 7.63 | 7.73 | 7.61 | 7.61 | 0.00 | 0% | 7.61 | 2 | 7.70 | 2 | 0.00 |
| 2018-04-30 | 6152 | 118101 | 31 | 901420 | 7.61 | 7.79 | 7.61 | 7.66 | 0.05 | 0.66% | 7.66 | 3 | 7.68 | 1 | 0.00 |
| 2018-05-02 | 6152 | 59987 | 34 | 459767 | 7.65 | 7.71 | 7.65 | 7.69 | 0.03 | 0.39% | 7.68 | 9 | 7.69 | 2 | 0.00 |
| 2018-05-03 | 6152 | 47400 | 34 | 364631 | 7.70 | 7.76 | 7.65 | 7.66 | 0.03 | -0.39% | 7.66 | 3 | 7.68 | 2 | 0.00 |
| 2018-05-04 | 6152 | 103695 | 42 | 792984 | 7.65 | 7.72 | 7.63 | 7.72 | 0.06 | 0.78% | 7.64 | 6 | 7.71 | 2 | 0.00 |
| 2018-05-07 | 6152 | 94205 | 46 | 720929 | 7.74 | 7.74 | 7.63 | 7.69 | 0.03 | -0.39% | 7.64 | 3 | 7.70 | 1 | 0.00 |
| 2018-05-08 | 6152 | 142998 | 72 | 1103554 | 7.74 | 7.79 | 7.69 | 7.79 | 0.10 | 1.3% | 7.76 | 2 | 7.80 | 6 | 0.00 |
| 2018-05-09 | 6152 | 91667 | 50 | 700145 | 7.77 | 7.77 | 7.60 | 7.67 | 0.12 | -1.54% | 7.63 | 9 | 7.67 | 3 | 0.00 |
| 2018-05-10 | 6152 | 51295 | 33 | 393656 | 7.67 | 7.70 | 7.63 | 7.66 | 0.01 | -0.13% | 7.66 | 1 | 7.69 | 3 | 0.00 |
| 2018-05-11 | 6152 | 574080 | 204 | 4213470 | 7.60 | 7.60 | 7.25 | 7.37 | 0.29 | -3.79% | 7.30 | 2 | 7.37 | 5 | 0.00 |
| 2018-05-14 | 6152 | 170123 | 76 | 1225050 | 7.37 | 7.37 | 7.16 | 7.17 | 0.20 | -2.71% | 7.17 | 4 | 7.19 | 10 | 0.00 |
| 2018-05-15 | 6152 | 257365 | 83 | 1842178 | 7.17 | 7.22 | 7.10 | 7.13 | 0.04 | -0.56% | 7.12 | 5 | 7.15 | 36 | 0.00 |
| 2018-05-16 | 6152 | 65614 | 38 | 470180 | 7.10 | 7.34 | 7.09 | 7.22 | 0.09 | 1.26% | 7.19 | 1 | 7.22 | 1 | 0.00 |
| 2018-05-17 | 6152 | 155046 | 51 | 1104157 | 7.15 | 7.17 | 7.05 | 7.13 | 0.09 | -1.25% | 7.13 | 32 | 7.16 | 1 | 0.00 |
| 2018-05-18 | 6152 | 76001 | 37 | 543507 | 7.20 | 7.20 | 7.13 | 7.15 | 0.02 | 0.28% | 7.11 | 20 | 7.16 | 1 | 0.00 |
| 2018-05-21 | 6152 | 133778 | 48 | 959340 | 7.15 | 7.25 | 7.14 | 7.24 | 0.09 | 1.26% | 7.19 | 4 | 7.24 | 2 | 0.00 |
| 2018-05-22 | 6152 | 105888 | 34 | 762980 | 7.19 | 7.22 | 7.19 | 7.21 | 0.03 | -0.41% | 7.21 | 5 | 7.22 | 1 | 0.00 |
| 2018-05-23 | 6152 | 189485 | 57 | 1364756 | 7.33 | 7.33 | 7.19 | 7.19 | 0.02 | -0.28% | 7.19 | 30 | 7.23 | 7 | 0.00 |
| 2018-05-24 | 6152 | 89091 | 43 | 642254 | 7.12 | 7.29 | 7.12 | 7.26 | 0.07 | 0.97% | 7.21 | 6 | 7.27 | 2 | 0.00 |
| 2018-05-25 | 6152 | 78802 | 27 | 569092 | 7.23 | 7.23 | 7.22 | 7.22 | 0.04 | -0.55% | 7.22 | 19 | 7.25 | 15 | 0.00 |
| 2018-05-28 | 6152 | 216684 | 88 | 1579351 | 7.22 | 7.35 | 7.22 | 7.34 | 0.12 | 1.66% | 7.34 | 1 | 7.35 | 4 | 0.00 |
| 2018-05-29 | 6152 | 76771 | 44 | 563967 | 7.38 | 7.43 | 7.30 | 7.43 | 0.09 | 1.23% | 7.36 | 1 | 7.43 | 1 | 0.00 |
| 2018-05-30 | 6152 | 464540 | 140 | 3488455 | 7.39 | 7.69 | 7.37 | 7.69 | 0.26 | 3.5% | 7.66 | 6 | 7.69 | 3 | 0.00 |
| 2018-05-31 | 6152 | 861156 | 407 | 6968447 | 7.77 | 8.35 | 7.75 | 8.15 | 0.46 | 5.98% | 8.15 | 61 | 8.19 | 7 | 0.00 |
| 2018-06-01 | 6152 | 3226822 | 1156 | 28166608 | 8.39 | 8.96 | 8.37 | 8.96 | 0.81 | 9.94% | 8.96 | 21 | 0.00 | 0 | 0.00 |
| 2018-06-04 | 6152 | 2969159 | 1162 | 26827621 | 9.32 | 9.32 | 8.70 | 8.93 | 0.03 | -0.33% | 8.85 | 2 | 8.93 | 16 | 0.00 |
| 2018-06-05 | 6152 | 841486 | 358 | 7330771 | 8.93 | 8.97 | 8.60 | 8.79 | 0.14 | -1.57% | 8.79 | 16 | 8.80 | 30 | 0.00 |
| 2018-06-06 | 6152 | 464654 | 195 | 4097202 | 8.79 | 8.87 | 8.79 | 8.80 | 0.01 | 0.11% | 8.80 | 109 | 8.81 | 18 | 0.00 |
| 2018-06-08 | 6152 | 540350 | 250 | 4708341 | 8.88 | 8.88 | 8.62 | 8.68 | 0.25 | -1.36% | 8.68 | 20 | 8.69 | 1 | 0.00 |
| 2018-06-11 | 6152 | 932587 | 389 | 7748950 | 8.60 | 8.68 | 8.15 | 8.27 | 0.41 | -4.72% | 8.23 | 2 | 8.29 | 1 | 0.00 |
| 2018-06-12 | 6152 | 231018 | 121 | 1887267 | 8.27 | 8.27 | 8.11 | 8.20 | 0.07 | -0.85% | 8.20 | 18 | 8.21 | 3 | 0.00 |
| 2018-06-13 | 6152 | 361510 | 125 | 2989446 | 8.23 | 8.30 | 8.23 | 8.30 | 0.10 | 1.22% | 8.30 | 9 | 8.31 | 1 | 0.00 |
| 2018-06-14 | 6152 | 345600 | 120 | 2855722 | 8.30 | 8.35 | 8.21 | 8.21 | 0.09 | -1.08% | 8.21 | 118 | 8.28 | 5 | 0.00 |
| 2018-06-15 | 6152 | 900728 | 400 | 7709820 | 8.30 | 8.99 | 8.20 | 8.70 | 0.49 | 5.97% | 8.69 | 6 | 8.70 | 12 | 0.00 |
| 2018-06-19 | 6152 | 533080 | 181 | 4507872 | 8.52 | 8.58 | 8.40 | 8.43 | 0.27 | -3.1% | 8.41 | 84 | 8.45 | 5 | 0.00 |
| 2018-06-20 | 6152 | 1945595 | 418 | 16664175 | 8.41 | 8.71 | 8.31 | 8.44 | 0.01 | 0.12% | 8.43 | 122 | 8.44 | 5 | 0.00 |
| 2018-06-21 | 6152 | 1740285 | 705 | 15390419 | 8.59 | 9.00 | 8.59 | 8.90 | 0.46 | 5.45% | 8.89 | 11 | 8.90 | 17 | 0.00 |
| 2018-06-22 | 6152 | 781148 | 302 | 6903748 | 8.96 | 8.96 | 8.75 | 8.90 | 0.00 | 0% | 8.86 | 15 | 8.90 | 17 | 0.00 |
| 2018-06-25 | 6152 | 4716018 | 1477 | 44850222 | 8.95 | 9.79 | 8.85 | 9.78 | 0.88 | 9.89% | 9.76 | 2 | 9.78 | 182 | 0.00 |
| 2018-06-26 | 6152 | 3492014 | 1205 | 31855646 | 9.59 | 9.60 | 8.81 | 9.01 | 0.77 | -7.87% | 9.01 | 15 | 9.05 | 2 | 0.00 |
| 2018-06-27 | 6152 | 1101691 | 452 | 10033370 | 9.15 | 9.27 | 8.94 | 8.94 | 0.07 | -0.78% | 8.93 | 4 | 8.95 | 26 | 0.00 |
| 2018-06-28 | 6152 | 323928 | 170 | 2893518 | 8.94 | 9.13 | 8.83 | 8.97 | 0.03 | 0.34% | 8.97 | 1 | 8.98 | 12 | 0.00 |
| 2018-06-29 | 6152 | 347093 | 131 | 3122858 | 9.07 | 9.09 | 8.91 | 8.98 | 0.01 | 0.11% | 8.98 | 132 | 8.99 | 18 | 0.00 |
| 2018-07-02 | 6152 | 693162 | 216 | 6102769 | 9.00 | 9.00 | 8.64 | 8.81 | 0.17 | -1.89% | 8.68 | 2 | 8.81 | 11 | 0.00 |
| 2018-07-03 | 6152 | 1419028 | 318 | 12484716 | 8.70 | 8.95 | 8.50 | 8.70 | 0.11 | -1.25% | 8.62 | 4 | 8.70 | 2 | 0.00 |
| 2018-07-04 | 6152 | 348529 | 137 | 2945366 | 8.42 | 8.71 | 8.40 | 8.40 | 0.30 | -3.45% | 8.40 | 14 | 8.41 | 9 | 0.00 |
| 2018-07-05 | 6152 | 783053 | 309 | 6356567 | 8.40 | 8.41 | 7.89 | 7.89 | 0.51 | -6.07% | 7.89 | 45 | 7.90 | 2 | 0.00 |
| 2018-07-06 | 6152 | 441321 | 202 | 3404199 | 7.89 | 7.90 | 7.55 | 7.75 | 0.14 | -1.77% | 7.70 | 2 | 7.75 | 3 | 0.00 |
| 2018-07-09 | 6152 | 423166 | 186 | 3202990 | 7.80 | 7.80 | 7.50 | 7.66 | 0.09 | -1.16% | 7.66 | 1 | 7.67 | 19 | 0.00 |
| 2018-07-10 | 6152 | 244414 | 107 | 1904501 | 7.66 | 7.86 | 7.66 | 7.84 | 0.18 | 2.35% | 7.81 | 8 | 7.84 | 10 | 0.00 |
| 2018-07-11 | 6152 | 102452 | 65 | 791177 | 7.84 | 7.84 | 7.66 | 7.71 | 0.13 | -1.66% | 7.71 | 1 | 7.76 | 4 | 0.00 |
| 2018-07-12 | 6152 | 154050 | 51 | 1188645 | 7.64 | 7.83 | 7.64 | 7.75 | 0.04 | 0.52% | 7.75 | 5 | 7.76 | 19 | 0.00 |
| 2018-07-13 | 6152 | 524914 | 112 | 4121072 | 7.74 | 7.90 | 7.74 | 7.80 | 0.05 | 0.65% | 7.80 | 4 | 7.81 | 1 | 0.00 |
| 2018-07-16 | 6152 | 104099 | 63 | 813599 | 7.80 | 7.86 | 7.78 | 7.81 | 0.01 | 0.13% | 7.81 | 1 | 7.82 | 4 | 0.00 |
| 2018-07-17 | 6152 | 232229 | 100 | 1818006 | 7.82 | 7.91 | 7.78 | 7.86 | 0.05 | 0.64% | 7.86 | 13 | 7.87 | 15 | 0.00 |
| 2018-07-18 | 6152 | 436247 | 179 | 3454489 | 7.88 | 8.09 | 7.81 | 7.94 | 0.08 | 1.02% | 7.88 | 84 | 7.95 | 8 | 0.00 |
| 2018-07-19 | 6152 | 115002 | 56 | 910444 | 7.94 | 7.98 | 7.87 | 7.92 | 0.02 | -0.25% | 7.92 | 2 | 7.93 | 5 | 0.00 |
| 2018-07-20 | 6152 | 677997 | 159 | 5388526 | 7.95 | 8.03 | 7.86 | 7.96 | 0.04 | 0.51% | 7.96 | 2 | 7.97 | 9 | 0.00 |
| 2018-07-23 | 6152 | 258052 | 98 | 2006677 | 7.90 | 7.90 | 7.70 | 7.74 | 0.22 | -2.76% | 7.71 | 16 | 7.74 | 4 | 0.00 |
| 2018-07-24 | 6152 | 54001 | 34 | 418187 | 7.68 | 7.86 | 7.68 | 7.78 | 0.04 | 0.52% | 7.75 | 60 | 7.78 | 14 | 0.00 |
| 2018-07-25 | 6152 | 116614 | 60 | 900839 | 7.72 | 7.77 | 7.71 | 7.71 | 0.07 | -0.9% | 7.71 | 23 | 7.75 | 10 | 0.00 |
| 2018-07-26 | 6152 | 70075 | 38 | 539976 | 7.70 | 7.77 | 7.69 | 7.72 | 0.01 | 0.13% | 7.71 | 8 | 7.74 | 36 | 0.00 |
| 2018-07-27 | 6152 | 253797 | 73 | 1959411 | 7.72 | 7.85 | 7.69 | 7.73 | 0.01 | 0.13% | 7.73 | 18 | 7.77 | 15 | 0.00 |
| 2018-07-30 | 6152 | 148166 | 61 | 1141979 | 7.78 | 7.78 | 7.68 | 7.72 | 0.01 | -0.13% | 7.68 | 19 | 7.74 | 5 | 0.00 |
| 2018-07-31 | 6152 | 502471 | 104 | 3920410 | 7.76 | 7.85 | 7.72 | 7.75 | 0.03 | 0.39% | 7.73 | 84 | 7.77 | 1 | 0.00 |
| 2018-08-01 | 6152 | 68832 | 41 | 534054 | 7.80 | 7.80 | 7.72 | 7.76 | 0.01 | 0.13% | 7.76 | 2 | 7.77 | 20 | 0.00 |
| 2018-08-02 | 6152 | 146228 | 83 | 1123754 | 7.77 | 7.77 | 7.64 | 7.70 | 0.06 | -0.77% | 7.70 | 6 | 7.72 | 1 | 0.00 |
| 2018-08-03 | 6152 | 164793 | 60 | 1262814 | 7.66 | 7.76 | 7.64 | 7.70 | 0.00 | 0% | 7.65 | 14 | 7.70 | 3 | 0.00 |
| 2018-08-06 | 6152 | 47004 | 30 | 359598 | 7.75 | 7.75 | 7.64 | 7.65 | 0.05 | -0.65% | 7.65 | 1 | 7.67 | 5 | 0.00 |
| 2018-08-07 | 6152 | 100000 | 50 | 760210 | 7.63 | 7.65 | 7.58 | 7.58 | 0.07 | -0.92% | 7.59 | 2 | 7.63 | 2 | 0.00 |
| 2018-08-08 | 6152 | 90999 | 55 | 690108 | 7.58 | 7.66 | 7.57 | 7.57 | 0.01 | -0.13% | 7.57 | 10 | 7.60 | 8 | 0.00 |
| 2018-08-09 | 6152 | 432980 | 139 | 3229539 | 7.56 | 7.56 | 7.39 | 7.40 | 0.17 | -2.25% | 7.40 | 3 | 7.43 | 1 | 0.00 |
| 2018-08-10 | 6152 | 197960 | 90 | 1456164 | 7.40 | 7.42 | 7.32 | 7.36 | 0.04 | -0.54% | 7.36 | 8 | 7.40 | 50 | 0.00 |
| 2018-08-13 | 6152 | 586106 | 217 | 4171522 | 7.36 | 7.36 | 6.93 | 6.96 | 0.40 | -5.43% | 6.96 | 2 | 7.00 | 1 | 0.00 |
| 2018-08-14 | 6152 | 435570 | 131 | 3035202 | 7.00 | 7.09 | 6.90 | 7.02 | 0.06 | 0.86% | 7.02 | 30 | 7.05 | 10 | 0.00 |
| 2018-08-15 | 6152 | 214519 | 69 | 1502833 | 7.09 | 7.09 | 6.98 | 7.01 | 0.01 | -0.14% | 6.98 | 13 | 7.01 | 27 | 0.00 |
| 2018-08-16 | 6152 | 180100 | 80 | 1238797 | 6.95 | 7.00 | 6.80 | 6.87 | 0.14 | -2% | 6.87 | 1 | 6.93 | 11 | 0.00 |
| 2018-08-17 | 6152 | 349101 | 106 | 2401154 | 6.91 | 6.98 | 6.75 | 6.89 | 0.02 | 0.29% | 6.88 | 8 | 6.90 | 5 | 0.00 |
| 2018-08-20 | 6152 | 133100 | 61 | 910479 | 6.89 | 6.90 | 6.79 | 6.82 | 0.07 | -1.02% | 6.81 | 16 | 6.82 | 11 | 0.00 |
| 2018-08-21 | 6152 | 234531 | 71 | 1613115 | 6.82 | 6.90 | 6.82 | 6.87 | 0.05 | 0.73% | 6.87 | 2 | 6.90 | 1 | 0.00 |
| 2018-08-22 | 6152 | 56060 | 37 | 386380 | 6.92 | 6.92 | 6.85 | 6.90 | 0.03 | 0.44% | 6.87 | 2 | 6.90 | 2 | 0.00 |
| 2018-08-23 | 6152 | 107672 | 46 | 741525 | 6.97 | 6.97 | 6.86 | 6.90 | 0.00 | 0% | 6.87 | 12 | 6.90 | 1 | 0.00 |
| 2018-08-24 | 6152 | 175720 | 56 | 1208335 | 6.90 | 6.99 | 6.82 | 6.89 | 0.01 | -0.14% | 6.83 | 11 | 6.90 | 12 | 0.00 |
| 2018-08-27 | 6152 | 272206 | 79 | 1882724 | 6.90 | 6.98 | 6.85 | 6.94 | 0.05 | 0.73% | 6.92 | 5 | 6.94 | 14 | 0.00 |
| 2018-08-28 | 6152 | 106550 | 59 | 736277 | 6.94 | 6.95 | 6.89 | 6.89 | 0.05 | -0.72% | 6.89 | 16 | 6.93 | 2 | 0.00 |
| 2018-08-29 | 6152 | 163509 | 61 | 1126442 | 6.90 | 6.94 | 6.85 | 6.93 | 0.04 | 0.58% | 6.93 | 14 | 6.94 | 3 | 0.00 |
| 2018-08-30 | 6152 | 174000 | 73 | 1193370 | 6.94 | 6.97 | 6.75 | 6.87 | 0.06 | -0.87% | 6.81 | 2 | 6.87 | 9 | 0.00 |
| 2018-08-31 | 6152 | 379400 | 118 | 2571947 | 6.85 | 6.85 | 6.75 | 6.82 | 0.05 | -0.73% | 6.81 | 4 | 6.82 | 8 | 0.00 |
| 2018-09-03 | 6152 | 164749 | 71 | 1114672 | 6.80 | 6.83 | 6.71 | 6.71 | 0.11 | -1.61% | 6.71 | 12 | 6.74 | 6 | 0.00 |
| 2018-09-04 | 6152 | 175337 | 67 | 1175527 | 6.74 | 6.74 | 6.68 | 6.71 | 0.00 | 0% | 6.68 | 5 | 6.71 | 1 | 0.00 |
| 2018-09-05 | 6152 | 470000 | 169 | 3103980 | 6.67 | 6.71 | 6.50 | 6.51 | 0.20 | -2.98% | 6.50 | 25 | 6.51 | 1 | 0.00 |
| 2018-09-06 | 6152 | 796411 | 272 | 5030960 | 6.51 | 6.51 | 6.15 | 6.21 | 0.30 | -4.61% | 6.20 | 9 | 6.21 | 8 | 0.00 |
| 2018-09-07 | 6152 | 936726 | 327 | 5704433 | 6.15 | 6.21 | 6.03 | 6.17 | 0.04 | -0.64% | 6.16 | 20 | 6.17 | 13 | 0.00 |
| 2018-09-10 | 6152 | 601851 | 234 | 3623494 | 6.20 | 6.25 | 5.88 | 5.99 | 0.18 | -2.92% | 5.98 | 2 | 5.99 | 15 | 0.00 |
| 2018-09-11 | 6152 | 456301 | 164 | 2705574 | 5.98 | 6.01 | 5.87 | 5.89 | 0.10 | -1.67% | 5.89 | 3 | 5.90 | 6 | 0.00 |
| 2018-09-12 | 6152 | 409351 | 154 | 2398712 | 5.95 | 5.95 | 5.78 | 5.80 | 0.09 | -1.53% | 5.79 | 10 | 5.80 | 5 | 0.00 |
| 2018-09-13 | 6152 | 2052317 | 527 | 12560031 | 5.81 | 6.38 | 5.67 | 6.38 | 0.58 | 10% | 6.38 | 757 | 0.00 | 0 | 0.00 |
| 2018-09-14 | 6152 | 3561122 | 1089 | 23978248 | 6.50 | 7.00 | 6.37 | 6.41 | 0.03 | 0.47% | 6.39 | 108 | 6.41 | 2 | 0.00 |
| 2018-09-17 | 6152 | 587499 | 218 | 3665621 | 6.38 | 6.39 | 6.12 | 6.19 | 0.22 | -3.43% | 6.19 | 48 | 6.20 | 14 | 0.00 |
| 2018-09-18 | 6152 | 504600 | 188 | 3180424 | 6.18 | 6.41 | 6.18 | 6.24 | 0.05 | 0.81% | 6.24 | 4 | 6.27 | 2 | 0.00 |
| 2018-09-19 | 6152 | 238086 | 135 | 1503245 | 6.25 | 6.36 | 6.25 | 6.26 | 0.02 | 0.32% | 6.26 | 8 | 6.30 | 30 | 0.00 |
| 2018-09-20 | 6152 | 232747 | 84 | 1449181 | 6.26 | 6.36 | 6.15 | 6.17 | 0.09 | -1.44% | 6.17 | 49 | 6.20 | 7 | 0.00 |
| 2018-09-21 | 6152 | 322768 | 98 | 1988742 | 6.17 | 6.22 | 6.13 | 6.15 | 0.02 | -0.32% | 6.15 | 189 | 6.19 | 12 | 0.00 |
| 2018-09-25 | 6152 | 263526 | 113 | 1605036 | 6.21 | 6.24 | 6.05 | 6.06 | 0.09 | -1.46% | 6.05 | 18 | 6.09 | 4 | 0.00 |
| 2018-09-26 | 6152 | 387425 | 122 | 2328218 | 6.06 | 6.12 | 5.98 | 5.99 | 0.07 | -1.16% | 5.99 | 100 | 6.00 | 1 | 0.00 |
| 2018-09-27 | 6152 | 343522 | 96 | 2070652 | 6.07 | 6.07 | 5.98 | 6.00 | 0.01 | 0.17% | 6.00 | 199 | 6.03 | 36 | 0.00 |
| 2018-09-28 | 6152 | 300905 | 133 | 1773415 | 5.98 | 6.00 | 5.85 | 5.90 | 0.10 | -1.67% | 5.89 | 7 | 5.90 | 1 | 0.00 |
| 2018-10-01 | 6152 | 555044 | 127 | 3286087 | 5.84 | 5.96 | 5.84 | 5.91 | 0.01 | 0.17% | 5.91 | 2 | 5.96 | 18 | 0.00 |
| 2018-10-02 | 6152 | 96522 | 52 | 569402 | 5.91 | 5.91 | 5.88 | 5.88 | 0.03 | -0.51% | 5.88 | 22 | 5.92 | 1 | 0.00 |
| 2018-10-03 | 6152 | 558308 | 193 | 3204807 | 5.85 | 5.85 | 5.63 | 5.66 | 0.22 | -3.74% | 5.66 | 2 | 5.73 | 10 | 0.00 |
| 2018-10-04 | 6152 | 332353 | 151 | 1865229 | 5.68 | 5.71 | 5.50 | 5.50 | 0.16 | -2.83% | 5.50 | 29 | 5.53 | 1 | 0.00 |
| 2018-10-05 | 6152 | 633125 | 190 | 3395095 | 5.50 | 5.51 | 5.30 | 5.32 | 0.18 | -3.27% | 5.32 | 43 | 5.34 | 10 | 0.00 |
| 2018-10-08 | 6152 | 417504 | 134 | 2212518 | 5.33 | 5.37 | 5.25 | 5.25 | 0.07 | -1.32% | 5.25 | 15 | 5.28 | 10 | 0.00 |
| 2018-10-09 | 6152 | 528656 | 151 | 2725427 | 5.25 | 5.26 | 5.05 | 5.13 | 0.12 | -2.29% | 5.13 | 1 | 5.14 | 6 | 0.00 |
| 2018-10-11 | 6152 | 957013 | 280 | 4451757 | 4.93 | 4.93 | 4.62 | 4.62 | 0.51 | -9.94% | 0.00 | 0 | 4.62 | 141 | 0.00 |
| 2018-10-12 | 6152 | 690485 | 213 | 3108340 | 4.40 | 4.70 | 4.20 | 4.56 | 0.06 | -1.3% | 4.55 | 2 | 4.56 | 4 | 0.00 |
| 2018-10-15 | 6152 | 445034 | 128 | 2045966 | 4.65 | 4.65 | 4.53 | 4.62 | 0.06 | 1.32% | 4.60 | 3 | 4.62 | 22 | 0.00 |
| 2018-10-16 | 6152 | 217031 | 98 | 1016225 | 4.65 | 4.77 | 4.63 | 4.63 | 0.01 | 0.22% | 4.63 | 36 | 4.64 | 3 | 0.00 |
| 2018-10-17 | 6152 | 256000 | 97 | 1208240 | 4.66 | 4.80 | 4.66 | 4.68 | 0.05 | 1.08% | 4.68 | 13 | 4.70 | 20 | 0.00 |
| 2018-10-18 | 6152 | 229002 | 94 | 1072528 | 4.70 | 4.75 | 4.63 | 4.63 | 0.05 | -1.07% | 4.63 | 10 | 4.65 | 17 | 0.00 |
| 2018-10-19 | 6152 | 145000 | 52 | 655790 | 4.59 | 4.59 | 4.50 | 4.56 | 0.07 | -1.51% | 4.54 | 10 | 4.56 | 8 | 0.00 |
| 2018-10-22 | 6152 | 95000 | 33 | 435390 | 4.60 | 4.60 | 4.56 | 4.59 | 0.03 | 0.66% | 4.58 | 4 | 4.60 | 8 | 0.00 |
| 2018-10-23 | 6152 | 912955 | 220 | 4233584 | 4.59 | 4.80 | 4.50 | 4.50 | 0.09 | -1.96% | 4.47 | 1 | 4.50 | 1 | 0.00 |
| 2018-10-24 | 6152 | 189353 | 76 | 847758 | 4.50 | 4.55 | 4.45 | 4.46 | 0.04 | -0.89% | 4.46 | 62 | 4.49 | 3 | 0.00 |
| 2018-10-25 | 6152 | 558930 | 164 | 2367815 | 4.22 | 4.31 | 4.18 | 4.18 | 0.28 | -6.28% | 4.18 | 25 | 4.25 | 5 | 0.00 |
| 2018-10-26 | 6152 | 733000 | 187 | 3020500 | 4.28 | 4.28 | 4.05 | 4.10 | 0.08 | -1.91% | 4.10 | 24 | 4.11 | 5 | 0.00 |
| 2018-10-29 | 6152 | 585059 | 135 | 2349535 | 4.18 | 4.18 | 3.90 | 3.97 | 0.13 | -3.17% | 3.97 | 24 | 4.00 | 11 | 0.00 |
| 2018-10-30 | 6152 | 486076 | 112 | 1922161 | 3.98 | 4.01 | 3.92 | 3.96 | 0.01 | -0.25% | 3.96 | 7 | 3.97 | 15 | 0.00 |
| 2018-10-31 | 6152 | 479050 | 123 | 1956322 | 4.03 | 4.15 | 4.00 | 4.08 | 0.12 | 3.03% | 4.08 | 12 | 4.11 | 8 | 0.00 |
| 2018-11-01 | 6152 | 199743 | 86 | 847610 | 4.09 | 4.35 | 4.09 | 4.21 | 0.13 | 3.19% | 4.21 | 2 | 4.25 | 4 | 0.00 |
| 2018-11-02 | 6152 | 460106 | 153 | 2034446 | 4.23 | 4.55 | 4.23 | 4.50 | 0.29 | 6.89% | 4.47 | 16 | 4.50 | 25 | 0.00 |
| 2018-11-05 | 6152 | 140203 | 58 | 627981 | 4.59 | 4.59 | 4.40 | 4.42 | 0.08 | -1.78% | 4.42 | 36 | 4.45 | 3 | 0.00 |
| 2018-11-06 | 6152 | 97410 | 50 | 425506 | 4.42 | 4.45 | 4.35 | 4.35 | 0.07 | -1.58% | 4.35 | 11 | 4.41 | 5 | 0.00 |
| 2018-11-07 | 6152 | 113100 | 42 | 499151 | 4.26 | 4.47 | 4.26 | 4.44 | 0.09 | 2.07% | 4.44 | 15 | 4.45 | 1 | 0.00 |
| 2018-11-08 | 6152 | 111826 | 66 | 505423 | 4.55 | 4.59 | 4.45 | 4.50 | 0.06 | 1.35% | 4.48 | 1 | 4.50 | 2 | 0.00 |
| 2018-11-09 | 6152 | 42304 | 28 | 187998 | 4.58 | 4.58 | 4.41 | 4.43 | 0.07 | -1.56% | 4.42 | 1 | 4.43 | 1 | 0.00 |
| 2018-11-12 | 6152 | 103151 | 44 | 454095 | 4.43 | 4.49 | 4.36 | 4.40 | 0.03 | -0.68% | 4.36 | 1 | 4.40 | 5 | 0.00 |
| 2018-11-13 | 6152 | 139151 | 54 | 590029 | 4.23 | 4.41 | 4.20 | 4.32 | 0.08 | -1.82% | 4.30 | 1 | 4.32 | 2 | 0.00 |
| 2018-11-14 | 6152 | 75000 | 36 | 322610 | 4.32 | 4.36 | 4.28 | 4.32 | 0.00 | 0% | 4.29 | 2 | 4.33 | 2 | 0.00 |
| 2018-11-16 | 6152 | 109086 | 56 | 475252 | 4.30 | 4.44 | 4.28 | 4.39 | 0.09 | 1.62% | 4.36 | 10 | 4.40 | 37 | 0.00 |
| 2018-11-19 | 6152 | 538256 | 129 | 2427478 | 4.52 | 4.56 | 4.40 | 4.56 | 0.17 | 3.87% | 4.53 | 11 | 4.56 | 4 | 0.00 |
| 2018-11-20 | 6152 | 390091 | 108 | 1788502 | 4.63 | 4.65 | 4.53 | 4.60 | 0.04 | 0.88% | 4.59 | 3 | 4.60 | 35 | 0.00 |
| 2018-11-21 | 6152 | 1037050 | 192 | 4816970 | 4.60 | 4.70 | 4.55 | 4.61 | 0.01 | 0.22% | 4.60 | 17 | 4.64 | 7 | 0.00 |
| 2018-11-22 | 6152 | 231122 | 99 | 1063403 | 4.62 | 4.68 | 4.55 | 4.55 | 0.06 | -1.3% | 4.55 | 43 | 4.58 | 1 | 0.00 |
| 2018-11-23 | 6152 | 170001 | 64 | 769744 | 4.55 | 4.57 | 4.46 | 4.56 | 0.01 | 0.22% | 4.50 | 50 | 4.56 | 1 | 0.00 |
| 2018-11-26 | 6152 | 170295 | 78 | 774896 | 4.53 | 4.62 | 4.47 | 4.60 | 0.04 | 0.88% | 4.55 | 12 | 4.60 | 11 | 0.00 |
| 2018-11-27 | 6152 | 162105 | 55 | 743480 | 4.62 | 4.62 | 4.54 | 4.62 | 0.02 | 0.43% | 4.60 | 1 | 4.62 | 11 | 0.00 |
| 2018-11-28 | 6152 | 221333 | 101 | 1039950 | 4.63 | 4.78 | 4.62 | 4.71 | 0.09 | 1.95% | 4.71 | 1 | 4.75 | 5 | 0.00 |
| 2018-11-29 | 6152 | 178017 | 95 | 837557 | 4.65 | 4.79 | 4.65 | 4.74 | 0.03 | 0.64% | 4.69 | 5 | 4.74 | 6 | 0.00 |
| 2018-11-30 | 6152 | 160149 | 57 | 758127 | 4.69 | 4.80 | 4.68 | 4.79 | 0.05 | 1.05% | 4.75 | 29 | 4.79 | 1 | 0.00 |
| 2018-12-03 | 6152 | 200330 | 106 | 982352 | 4.80 | 4.95 | 4.80 | 4.95 | 0.16 | 3.34% | 4.88 | 3 | 4.95 | 4 | 0.00 |
| 2018-12-04 | 6152 | 591878 | 182 | 2983146 | 4.93 | 5.10 | 4.92 | 5.10 | 0.15 | 3.03% | 5.10 | 8 | 5.11 | 10 | 0.00 |
| 2018-12-05 | 6152 | 286002 | 116 | 1407888 | 5.00 | 5.04 | 4.80 | 5.00 | 0.10 | -1.96% | 5.00 | 2 | 5.01 | 5 | 0.00 |
| 2018-12-06 | 6152 | 210400 | 83 | 1038536 | 5.05 | 5.06 | 4.85 | 4.90 | 0.10 | -2% | 4.90 | 89 | 4.94 | 13 | 0.00 |
| 2018-12-07 | 6152 | 79000 | 38 | 384440 | 4.82 | 4.98 | 4.82 | 4.91 | 0.01 | 0.2% | 4.91 | 2 | 4.92 | 2 | 0.00 |
| 2018-12-10 | 6152 | 284002 | 79 | 1341639 | 4.80 | 4.88 | 4.60 | 4.79 | 0.12 | -2.44% | 4.66 | 1 | 4.79 | 1 | 0.00 |
| 2018-12-11 | 6152 | 175450 | 62 | 832718 | 4.76 | 4.87 | 4.70 | 4.70 | 0.09 | -1.88% | 4.70 | 1 | 4.77 | 29 | 0.00 |
| 2018-12-12 | 6152 | 313335 | 139 | 1533764 | 4.70 | 4.96 | 4.70 | 4.91 | 0.21 | 4.47% | 4.90 | 4 | 4.91 | 2 | 0.00 |
| 2018-12-13 | 6152 | 180054 | 77 | 860928 | 4.91 | 4.91 | 4.71 | 4.77 | 0.14 | -2.85% | 4.72 | 1 | 4.77 | 29 | 0.00 |
| 2018-12-14 | 6152 | 224045 | 85 | 1035138 | 4.71 | 4.71 | 4.55 | 4.60 | 0.17 | -3.56% | 4.60 | 12 | 4.64 | 6 | 0.00 |
| 2018-12-17 | 6152 | 91025 | 43 | 416981 | 4.57 | 4.62 | 4.55 | 4.59 | 0.01 | -0.22% | 4.55 | 3 | 4.59 | 2 | 0.00 |
| 2018-12-18 | 6152 | 172582 | 63 | 762688 | 4.40 | 4.51 | 4.40 | 4.40 | 0.19 | -4.14% | 4.40 | 1 | 4.44 | 1 | 0.00 |
| 2018-12-19 | 6152 | 138729 | 84 | 610087 | 4.40 | 4.42 | 4.37 | 4.37 | 0.03 | -0.68% | 4.37 | 35 | 4.39 | 4 | 0.00 |
| 2018-12-20 | 6152 | 127005 | 61 | 539820 | 4.37 | 4.37 | 4.05 | 4.20 | 0.17 | -3.89% | 4.20 | 120 | 4.31 | 1 | 0.00 |
| 2018-12-21 | 6152 | 323498 | 103 | 1383730 | 4.20 | 4.46 | 4.12 | 4.40 | 0.20 | 4.76% | 4.32 | 1 | 4.40 | 1 | 0.00 |
| 2018-12-22 | 6152 | 106488 | 34 | 465695 | 4.40 | 4.40 | 4.31 | 4.36 | 0.04 | -0.91% | 4.33 | 5 | 4.36 | 4 | 0.00 |
| 2018-12-24 | 6152 | 223000 | 56 | 976930 | 4.36 | 4.45 | 4.31 | 4.39 | 0.03 | 0.69% | 4.39 | 27 | 4.44 | 41 | 0.00 |
| 2018-12-25 | 6152 | 67087 | 24 | 291443 | 4.39 | 4.39 | 4.26 | 4.38 | 0.01 | -0.23% | 4.37 | 5 | 4.38 | 8 | 0.00 |
| 2018-12-26 | 6152 | 131150 | 55 | 551404 | 4.38 | 4.38 | 4.03 | 4.37 | 0.01 | -0.23% | 4.37 | 3 | 4.38 | 5 | 0.00 |
| 2018-12-27 | 6152 | 129000 | 38 | 566030 | 4.38 | 4.44 | 4.33 | 4.44 | 0.07 | 1.6% | 4.40 | 3 | 4.44 | 1 | 0.00 |
| 2018-12-28 | 6152 | 53505 | 27 | 233439 | 4.44 | 4.44 | 4.33 | 4.40 | 0.04 | -0.9% | 4.35 | 4 | 4.40 | 2 | 0.00 |