新保(9925)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 | 38.80 0 0% | 38.70 -0.1 -0.26% | 38.50 -0.2 -0.52% | 38.10 -0.4 -1.04% | 38.20 0.1 0.26% | 38.20 0 0% | 38.40 0.2 0.52% | 38.40 0 0% | 38.05 -0.35 -0.91% | 38.00 -0.05 -0.13% | 38.25 0.25 0.66% | 38.35 0.1 0.26% | 38.20 -0.15 -0.39% | 38.05 -0.15 -0.39% | 38.05 0 0% | 38.30 0.25 0.66% | 38.10 -0.2 -0.52% | 38.10 0 0% | 38.15 0.05 0.13% | 38.45 0.3 0.79% | 38.45 0 0% | 38.28 | ||||||||||
| 2 月 | 38.35 -0.1 -0.26% | 38.35 0 0% | 38.30 -0.05 -0.13% | 38.45 0.15 0.39% | 38.55 0.1 0.26% | 38.70 0.15 0.39% | 38.60 -0.1 -0.26% | 38.60 0 0% | 38.60 0 0% | 38.60 0 0% | 38.65 0.05 0.13% | 38.90 0.25 0.65% | 38.62 | |||||||||||||||||||
| 3 月 | 38.85 -0.05 -0.13% | 39.05 0.2 0.51% | 39.05 0 0% | 39.10 0.05 0.13% | 39.20 0.1 0.26% | 39.20 0 0% | 39.20 0 0% | 39.45 0.25 0.64% | 39.45 0 0% | 39.50 0.05 0.13% | 39.50 0 0% | 39.50 0 0% | 39.65 0.15 0.38% | 39.75 0.1 0.25% | 39.80 0.05 0.13% | 39.85 0.05 0.13% | 39.80 -0.05 -0.13% | 39.95 0.15 0.38% | 40.10 0.15 0.38% | 40.20 0.1 0.25% | 40.00 -0.2 -0.5% | 40.10 0.1 0.25% | 40.05 -0.05 -0.12% | 39.59 | ||||||||
| 4 月 | 39.80 -0.25 -0.62% | 39.80 0 0% | 39.80 0 0% | 39.90 0.1 0.25% | 39.95 0.05 0.13% | 40.00 0.05 0.13% | 39.90 -0.1 -0.25% | 39.90 0 0% | 40.10 0.2 0.5% | 40.05 -0.05 -0.12% | 40.10 0.05 0.12% | 40.10 0 0% | 40.05 -0.05 -0.12% | 39.90 -0.15 -0.37% | 40.15 0.25 0.63% | 40.00 -0.15 -0.37% | 40.05 0.05 0.13% | 40.05 0 0% | 40.05 0 0% | 39.98 | ||||||||||||
| 5 月 | 40.00 -0.05 -0.12% | 40.00 0 0% | 40.00 0 0% | 40.00 0 0% | 40.00 0 0% | 40.15 0.15 0.38% | 40.15 0 0% | 40.05 -0.1 -0.25% | 39.95 -0.1 -0.25% | 40.00 0.05 0.13% | 40.00 0 0% | 40.00 0 0% | 40.00 0 0% | 40.05 0.05 0.13% | 40.00 -0.05 -0.12% | 40.05 0.05 0.13% | 40.05 0 0% | 40.05 0 0% | 39.75 -0.3 -0.75% | 39.75 0 0% | 39.60 -0.15 -0.38% | 39.97 | ||||||||||
| 6 月 | 39.95 0.35 0.88% | 39.80 -0.15 -0.38% | 40.10 0.3 0.75% | 40.05 -0.05 -0.12% | 40.05 0 0% | 40.05 0 0% | 40.00 -0.05 -0.12% | 39.85 -0.15 -0.38% | 40.00 0.15 0.38% | 39.95 -0.05 -0.13% | 40.15 0.2 0.5% | 40.20 0.05 0.12% | 40.20 0 0% | 40.45 0.25 0.62% | 40.55 0.1 0.25% | 40.65 0.1 0.25% | 40.30 -0.35 -0.86% | 40.25 -0.05 -0.12% | 40.30 0.05 0.12% | 40.30 0 0% | 40.45 0.15 0.37% | 40.18 | ||||||||||
| 7 月 | 40.65 0.2 0.49% | 40.70 0.05 0.12% | 40.95 0.25 0.61% | 41.00 0.05 0.12% | 41.50 0.5 1.22% | 41.70 0.2 0.48% | 41.85 0.15 0.36% | 41.90 0.05 0.12% | 42.00 0.1 0.24% | 42.00 0 0% | 41.95 -0.05 -0.12% | 42.05 0.1 0.24% | 42.10 0.05 0.12% | 42.05 -0.05 -0.12% | 41.95 -0.1 -0.24% | 40.20 -1.75 -4.17% | 40.80 0.6 1.49% | 41.15 0.35 0.86% | 41.70 0.55 1.34% | 41.49 | ||||||||||||
| 8 月 | 41.70 0 0% | 41.40 -0.3 -0.72% | 40.80 -0.6 -1.45% | 40.70 -0.1 -0.25% | 40.75 0.05 0.12% | 40.70 -0.05 -0.12% | 40.50 -0.2 -0.49% | 40.30 -0.2 -0.49% | 40.30 0 0% | 40.30 0 0% | 40.30 0 0% | 40.30 0 0% | 40.30 0 0% | 40.35 0.05 0.12% | 40.20 -0.15 -0.37% | 40.10 -0.1 -0.25% | 40.35 0.25 0.62% | 40.35 0 0% | 40.40 0.05 0.12% | 40.45 0.05 0.12% | 40.30 -0.15 -0.37% | 40.30 0 0% | 39.90 -0.4 -0.99% | 40.46 | ||||||||
| 9 月 | 40.00 0.1 0.25% | 40.00 0 0% | 40.10 0.1 0.25% | 40.30 0.2 0.5% | 40.25 -0.05 -0.12% | 40.30 0.05 0.12% | 40.20 -0.1 -0.25% | 40.20 0 0% | 40.05 -0.15 -0.37% | 40.00 -0.05 -0.12% | 40.60 0.6 1.5% | 40.20 -0.4 -0.99% | 40.15 -0.05 -0.12% | 40.50 0.35 0.87% | 40.20 -0.3 -0.74% | 40.30 0.1 0.25% | 40.20 -0.1 -0.25% | 40.25 0.05 0.12% | 40.15 -0.1 -0.25% | 40.19 | ||||||||||||
| 10 月 | 40.10 -0.05 -0.12% | 40.30 0.2 0.5% | 40.40 0.1 0.25% | 40.40 0 0% | 40.30 -0.1 -0.25% | 40.25 -0.05 -0.12% | 40.25 0 0% | 40.10 -0.15 -0.37% | 40.05 -0.05 -0.12% | 40.15 0.1 0.25% | 40.20 0.05 0.12% | 40.25 0.05 0.12% | 40.15 -0.1 -0.25% | 40.10 -0.05 -0.12% | 40.00 -0.1 -0.25% | 39.70 -0.3 -0.75% | 39.90 0.2 0.5% | 39.80 -0.1 -0.25% | 39.75 -0.05 -0.13% | 39.85 0.1 0.25% | 40.08 | |||||||||||
| 11 月 | 39.90 0.05 0.13% | 39.75 -0.15 -0.38% | 39.80 0.05 0.13% | 39.90 0.1 0.25% | 39.85 -0.05 -0.13% | 39.90 0.05 0.13% | 39.80 -0.1 -0.25% | 39.95 0.15 0.38% | 39.85 -0.1 -0.25% | 39.90 0.05 0.13% | 39.95 0.05 0.13% | 40.20 0.25 0.63% | 39.95 -0.25 -0.62% | 40.10 0.15 0.38% | 40.10 0 0% | 39.95 -0.15 -0.37% | 40.00 0.05 0.13% | 40.00 0 0% | 39.95 -0.05 -0.13% | 39.90 -0.05 -0.13% | 39.70 -0.2 -0.5% | 39.50 -0.2 -0.5% | 39.89 | |||||||||
| 12 月 | 39.50 0 0% | 39.75 0.25 0.63% | 39.70 -0.05 -0.13% | 39.70 0 0% | 40.00 0.3 0.76% | 40.05 0.05 0.13% | 40.00 -0.05 -0.12% | 39.90 -0.1 -0.25% | 40.10 0.2 0.5% | 39.90 -0.2 -0.5% | 40.10 0.2 0.5% | 40.20 0.1 0.25% | 39.85 -0.35 -0.87% | 39.80 -0.05 -0.13% | 39.80 0 0% | 39.65 -0.15 -0.38% | 39.75 0.1 0.25% | 39.80 0.05 0.13% | 39.75 -0.05 -0.13% | 39.90 0.15 0.38% | 39.60 -0.3 -0.75% | 39.90 0.3 0.76% | 39.84 |
說明:最高漲幅:1.5%最低跌幅:-4.17% 最高價:42.10最低價:38.00平均價:39.92,灰色底表示週末,漲120天(17.55)元,跌115天(-16.4)元,平盤68天
2%=1,1%=34,0%=153,-0%=1,-1%=22,-2%=92,
| 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 | 9925 | 210264 | 143 | 8186871 | 39.55 | 39.55 | 38.70 | 38.80 | 0.95 | 0% | 38.80 | 3 | 38.85 | 12 | 14.21 |
| 2016-01-05 | 9925 | 209658 | 154 | 8113812 | 38.80 | 38.85 | 38.55 | 38.70 | 0.10 | -0.26% | 38.65 | 10 | 38.70 | 2 | 14.18 |
| 2016-01-06 | 9925 | 139072 | 115 | 5373332 | 38.70 | 38.85 | 38.50 | 38.50 | 0.20 | -0.52% | 38.50 | 73 | 38.60 | 6 | 14.10 |
| 2016-01-07 | 9925 | 269701 | 199 | 10338687 | 38.90 | 38.90 | 38.10 | 38.10 | 0.40 | -1.04% | 38.10 | 30 | 38.25 | 5 | 13.96 |
| 2016-01-08 | 9925 | 145579 | 106 | 5548498 | 38.10 | 38.30 | 37.90 | 38.20 | 0.10 | 0.26% | 38.15 | 3 | 38.20 | 2 | 13.99 |
| 2016-01-11 | 9925 | 177113 | 124 | 6752048 | 38.20 | 38.45 | 37.85 | 38.20 | 0.00 | 0% | 38.20 | 67 | 38.35 | 4 | 13.99 |
| 2016-01-12 | 9925 | 138692 | 118 | 5323360 | 38.35 | 38.60 | 38.20 | 38.40 | 0.20 | 0.52% | 38.15 | 6 | 38.40 | 17 | 14.07 |
| 2016-01-13 | 9925 | 205620 | 157 | 7841031 | 38.40 | 38.45 | 37.90 | 38.40 | 0.00 | 0% | 38.40 | 60 | 38.45 | 6 | 14.07 |
| 2016-01-14 | 9925 | 110001 | 97 | 4177135 | 38.10 | 38.15 | 37.80 | 38.05 | 0.35 | -0.91% | 38.00 | 108 | 38.05 | 13 | 13.94 |
| 2016-01-15 | 9925 | 142618 | 115 | 5410130 | 38.05 | 38.10 | 37.80 | 38.00 | 0.05 | -0.13% | 38.00 | 185 | 38.10 | 3 | 13.92 |
| 2016-01-18 | 9925 | 142308 | 100 | 5412507 | 37.90 | 38.45 | 37.75 | 38.25 | 0.25 | 0.66% | 38.15 | 13 | 38.40 | 3 | 14.01 |
| 2016-01-19 | 9925 | 51013 | 51 | 1954248 | 38.20 | 38.45 | 38.20 | 38.35 | 0.10 | 0.26% | 38.35 | 12 | 38.40 | 2 | 14.05 |
| 2016-01-20 | 9925 | 155854 | 123 | 5968853 | 38.30 | 38.35 | 38.10 | 38.20 | 0.15 | -0.39% | 38.20 | 1 | 38.30 | 13 | 13.99 |
| 2016-01-21 | 9925 | 118170 | 89 | 4505152 | 38.05 | 38.40 | 38.00 | 38.05 | 0.15 | -0.39% | 38.05 | 8 | 38.15 | 1 | 13.94 |
| 2016-01-22 | 9925 | 108488 | 111 | 4123514 | 38.05 | 38.05 | 38.00 | 38.05 | 0.00 | 0% | 38.00 | 78 | 38.05 | 9 | 13.94 |
| 2016-01-25 | 9925 | 72802 | 68 | 2785027 | 38.05 | 38.50 | 38.00 | 38.30 | 0.25 | 0.66% | 38.20 | 2 | 38.50 | 4 | 14.03 |
| 2016-01-26 | 9925 | 50400 | 31 | 1921069 | 38.10 | 38.30 | 38.05 | 38.10 | 0.20 | -0.52% | 38.10 | 1 | 38.15 | 1 | 13.96 |
| 2016-01-27 | 9925 | 60915 | 56 | 2318996 | 38.10 | 38.20 | 38.00 | 38.10 | 0.00 | 0% | 38.10 | 1 | 38.15 | 14 | 13.96 |
| 2016-01-28 | 9925 | 292637 | 100 | 11192850 | 38.00 | 38.45 | 38.00 | 38.15 | 0.05 | 0.13% | 38.15 | 15 | 38.35 | 14 | 13.97 |
| 2016-01-29 | 9925 | 61372 | 72 | 2344647 | 38.15 | 38.45 | 38.10 | 38.45 | 0.30 | 0.79% | 38.25 | 17 | 38.45 | 17 | 14.08 |
| 2016-01-30 | 9925 | 56461 | 40 | 2171444 | 38.45 | 38.50 | 38.40 | 38.45 | 0.00 | 0% | 38.45 | 26 | 38.50 | 2 | 14.08 |
| 2016-02-02 | 9925 | 52606 | 57 | 2017219 | 38.45 | 38.45 | 38.25 | 38.35 | 0.00 | -0.26% | 38.35 | 28 | 38.45 | 4 | 14.05 |
| 2016-02-03 | 9925 | 144198 | 124 | 5538212 | 38.30 | 38.50 | 38.30 | 38.35 | 0.00 | 0% | 38.30 | 5 | 38.35 | 15 | 14.05 |
| 2016-02-15 | 9925 | 221461 | 164 | 8493061 | 38.40 | 38.50 | 38.20 | 38.30 | 0.05 | -0.13% | 38.25 | 6 | 38.30 | 1 | 14.03 |
| 2016-02-16 | 9925 | 139738 | 122 | 5364333 | 38.60 | 38.70 | 38.25 | 38.45 | 0.15 | 0.39% | 38.45 | 5 | 38.60 | 1 | 14.08 |
| 2016-02-17 | 9925 | 62459 | 64 | 2407756 | 38.45 | 38.75 | 38.40 | 38.55 | 0.10 | 0.26% | 38.55 | 14 | 38.65 | 1 | 14.12 |
| 2016-02-18 | 9925 | 187580 | 102 | 7257924 | 38.55 | 38.80 | 38.55 | 38.70 | 0.15 | 0.39% | 38.65 | 13 | 38.75 | 1 | 14.18 |
| 2016-02-19 | 9925 | 67831 | 68 | 2620812 | 38.70 | 38.70 | 38.55 | 38.60 | 0.10 | -0.26% | 38.60 | 8 | 38.65 | 4 | 14.14 |
| 2016-02-22 | 9925 | 195009 | 130 | 7529443 | 38.60 | 38.80 | 38.50 | 38.60 | 0.00 | 0% | 38.60 | 52 | 38.70 | 20 | 14.14 |
| 2016-02-23 | 9925 | 178193 | 164 | 6888886 | 38.70 | 38.80 | 38.60 | 38.60 | 0.00 | 0% | 38.60 | 4 | 38.70 | 29 | 14.14 |
| 2016-02-24 | 9925 | 53740 | 55 | 2075211 | 38.60 | 38.70 | 38.55 | 38.60 | 0.00 | 0% | 38.60 | 11 | 38.65 | 7 | 14.14 |
| 2016-02-25 | 9925 | 159412 | 148 | 6150933 | 38.50 | 38.70 | 38.50 | 38.65 | 0.05 | 0.13% | 38.55 | 8 | 38.65 | 8 | 14.16 |
| 2016-02-26 | 9925 | 239595 | 195 | 9298605 | 38.65 | 39.10 | 38.60 | 38.90 | 0.25 | 0.65% | 38.90 | 4 | 39.05 | 1 | 14.25 |
| 2016-03-01 | 9925 | 170149 | 161 | 6613263 | 38.95 | 39.00 | 38.80 | 38.85 | 0.05 | -0.13% | 38.85 | 3 | 38.90 | 9 | 14.23 |
| 2016-03-02 | 9925 | 122035 | 108 | 4762012 | 39.10 | 39.10 | 38.90 | 39.05 | 0.20 | 0.51% | 39.05 | 4 | 39.15 | 10 | 14.30 |
| 2016-03-03 | 9925 | 131990 | 102 | 5152852 | 39.10 | 39.10 | 39.00 | 39.05 | 0.00 | 0% | 39.05 | 4 | 39.10 | 10 | 14.30 |
| 2016-03-04 | 9925 | 135101 | 117 | 5281522 | 39.05 | 39.15 | 39.00 | 39.10 | 0.05 | 0.13% | 39.10 | 9 | 39.15 | 10 | 14.32 |
| 2016-03-07 | 9925 | 135352 | 104 | 5297438 | 39.10 | 39.20 | 39.05 | 39.20 | 0.10 | 0.26% | 39.15 | 6 | 39.20 | 8 | 14.36 |
| 2016-03-08 | 9925 | 113827 | 81 | 4457149 | 39.15 | 39.20 | 39.10 | 39.20 | 0.00 | 0% | 39.15 | 2 | 39.20 | 1 | 14.36 |
| 2016-03-09 | 9925 | 303461 | 157 | 11859386 | 39.15 | 39.50 | 38.90 | 39.20 | 0.00 | 0% | 39.20 | 1 | 39.30 | 4 | 14.36 |
| 2016-03-10 | 9925 | 214024 | 138 | 8434605 | 39.20 | 39.75 | 39.05 | 39.45 | 0.25 | 0.64% | 39.40 | 2 | 39.45 | 5 | 14.45 |
| 2016-03-11 | 9925 | 206896 | 155 | 8140371 | 39.40 | 39.60 | 39.25 | 39.45 | 0.00 | 0% | 39.45 | 2 | 39.60 | 1 | 14.45 |
| 2016-03-14 | 9925 | 210450 | 193 | 8329328 | 39.50 | 39.70 | 39.45 | 39.50 | 0.05 | 0.13% | 39.50 | 10 | 39.65 | 2 | 14.47 |
| 2016-03-15 | 9925 | 373204 | 221 | 14773884 | 39.60 | 39.80 | 39.50 | 39.50 | 0.00 | 0% | 39.50 | 115 | 39.60 | 3 | 14.47 |
| 2016-03-16 | 9925 | 152621 | 107 | 6030703 | 39.50 | 39.60 | 39.45 | 39.50 | 0.00 | 0% | 39.50 | 14 | 39.60 | 8 | 14.47 |
| 2016-03-17 | 9925 | 183176 | 137 | 7268117 | 39.60 | 39.80 | 39.60 | 39.65 | 0.15 | 0.38% | 39.65 | 47 | 39.70 | 3 | 14.52 |
| 2016-03-18 | 9925 | 132375 | 89 | 5264400 | 39.75 | 39.85 | 39.65 | 39.75 | 0.10 | 0.25% | 39.75 | 11 | 39.80 | 2 | 14.56 |
| 2016-03-21 | 9925 | 79680 | 67 | 3170980 | 39.80 | 39.85 | 39.75 | 39.80 | 0.05 | 0.13% | 39.75 | 6 | 39.85 | 8 | 14.58 |
| 2016-03-22 | 9925 | 229839 | 166 | 9134712 | 39.80 | 39.90 | 39.40 | 39.85 | 0.05 | 0.13% | 39.80 | 18 | 39.85 | 21 | 14.60 |
| 2016-03-23 | 9925 | 197538 | 162 | 7864941 | 39.85 | 39.90 | 39.75 | 39.80 | 0.05 | -0.13% | 39.80 | 3 | 39.85 | 20 | 14.58 |
| 2016-03-24 | 9925 | 202196 | 142 | 8060725 | 39.85 | 39.95 | 39.80 | 39.95 | 0.15 | 0.38% | 39.85 | 7 | 39.95 | 2 | 14.63 |
| 2016-03-25 | 9925 | 122991 | 122 | 4924933 | 39.95 | 40.15 | 39.95 | 40.10 | 0.15 | 0.38% | 40.05 | 1 | 40.15 | 11 | 14.69 |
| 2016-03-28 | 9925 | 85512 | 75 | 3433356 | 40.10 | 40.20 | 40.05 | 40.20 | 0.10 | 0.25% | 40.20 | 5 | 40.25 | 7 | 14.73 |
| 2016-03-29 | 9925 | 213050 | 177 | 8528446 | 40.20 | 40.20 | 40.00 | 40.00 | 0.20 | -0.5% | 40.00 | 50 | 40.10 | 4 | 14.65 |
| 2016-03-30 | 9925 | 180649 | 162 | 7226703 | 40.00 | 40.10 | 39.90 | 40.10 | 0.10 | 0.25% | 40.00 | 48 | 40.10 | 18 | 14.69 |
| 2016-03-31 | 9925 | 110605 | 83 | 4430209 | 40.10 | 40.10 | 40.00 | 40.05 | 0.05 | -0.12% | 40.05 | 3 | 40.10 | 9 | 14.20 |
| 2016-04-01 | 9925 | 504095 | 325 | 20037400 | 40.05 | 40.10 | 39.45 | 39.80 | 0.25 | -0.62% | 39.75 | 6 | 39.90 | 16 | 14.11 |
| 2016-04-06 | 9925 | 353996 | 273 | 14092338 | 39.80 | 39.90 | 39.65 | 39.80 | 0.00 | 0% | 39.80 | 36 | 39.90 | 5 | 14.11 |
| 2016-04-07 | 9925 | 159958 | 98 | 6367670 | 39.90 | 39.90 | 39.75 | 39.80 | 0.00 | 0% | 39.80 | 66 | 39.85 | 1 | 14.11 |
| 2016-04-08 | 9925 | 135969 | 90 | 5416010 | 39.80 | 39.90 | 39.80 | 39.90 | 0.10 | 0.25% | 39.85 | 5 | 39.90 | 9 | 14.15 |
| 2016-04-11 | 9925 | 142710 | 94 | 5693900 | 40.00 | 40.00 | 39.85 | 39.95 | 0.05 | 0.13% | 39.90 | 24 | 39.95 | 7 | 14.17 |
| 2016-04-12 | 9925 | 253903 | 206 | 10145712 | 40.00 | 40.00 | 39.90 | 40.00 | 0.05 | 0.13% | 39.90 | 12 | 40.00 | 16 | 14.18 |
| 2016-04-13 | 9925 | 393394 | 288 | 15691015 | 39.90 | 40.05 | 39.80 | 39.90 | 0.10 | -0.25% | 39.90 | 8 | 40.00 | 12 | 14.15 |
| 2016-04-14 | 9925 | 198494 | 120 | 7931505 | 40.05 | 40.05 | 39.85 | 39.90 | 0.00 | 0% | 39.90 | 1 | 40.00 | 18 | 14.15 |
| 2016-04-15 | 9925 | 301173 | 216 | 12057327 | 40.00 | 40.20 | 39.85 | 40.10 | 0.20 | 0.5% | 40.10 | 11 | 40.20 | 17 | 14.22 |
| 2016-04-18 | 9925 | 368072 | 188 | 14715532 | 40.10 | 40.20 | 39.70 | 40.05 | 0.05 | -0.12% | 40.00 | 46 | 40.05 | 6 | 14.20 |
| 2016-04-19 | 9925 | 248534 | 165 | 9979760 | 40.00 | 40.30 | 40.00 | 40.10 | 0.05 | 0.12% | 40.10 | 11 | 40.15 | 1 | 14.22 |
| 2016-04-20 | 9925 | 97796 | 98 | 3920865 | 40.30 | 40.30 | 40.00 | 40.10 | 0.00 | 0% | 40.10 | 14 | 40.15 | 8 | 14.22 |
| 2016-04-21 | 9925 | 113761 | 85 | 4559062 | 40.10 | 40.10 | 40.05 | 40.05 | 0.05 | -0.12% | 40.05 | 5 | 40.10 | 14 | 14.20 |
| 2016-04-22 | 9925 | 188838 | 143 | 7544920 | 40.00 | 40.00 | 39.90 | 39.90 | 0.15 | -0.37% | 39.90 | 31 | 40.00 | 17 | 14.15 |
| 2016-04-25 | 9925 | 158591 | 126 | 6350298 | 39.90 | 40.30 | 39.90 | 40.15 | 0.25 | 0.63% | 40.00 | 60 | 40.15 | 2 | 14.24 |
| 2016-04-26 | 9925 | 245500 | 181 | 9798973 | 40.15 | 40.15 | 39.55 | 40.00 | 0.15 | -0.37% | 40.00 | 16 | 40.10 | 4 | 14.18 |
| 2016-04-27 | 9925 | 87174 | 67 | 3486684 | 40.00 | 40.10 | 39.95 | 40.05 | 0.05 | 0.12% | 40.00 | 47 | 40.10 | 5 | 14.20 |
| 2016-04-28 | 9925 | 126115 | 107 | 5045802 | 39.95 | 40.10 | 39.90 | 40.05 | 0.00 | 0% | 40.00 | 32 | 40.05 | 8 | 14.20 |
| 2016-04-29 | 9925 | 196135 | 153 | 7846210 | 39.90 | 40.05 | 39.85 | 40.05 | 0.00 | 0% | 40.00 | 17 | 40.05 | 13 | 14.20 |
| 2016-05-03 | 9925 | 287431 | 216 | 11491590 | 40.05 | 40.05 | 39.85 | 40.00 | 0.05 | -0.12% | 40.00 | 5 | 40.05 | 14 | 14.18 |
| 2016-05-04 | 9925 | 232584 | 191 | 9295367 | 40.00 | 40.05 | 39.75 | 40.00 | 0.00 | 0% | 39.90 | 93 | 40.00 | 7 | 14.18 |
| 2016-05-05 | 9925 | 168040 | 139 | 6723550 | 40.00 | 40.10 | 39.90 | 40.00 | 0.00 | 0% | 40.00 | 78 | 40.05 | 10 | 14.18 |
| 2016-05-06 | 9925 | 155437 | 129 | 6213980 | 40.00 | 40.05 | 39.75 | 40.00 | 0.00 | 0% | 40.00 | 59 | 40.05 | 4 | 14.18 |
| 2016-05-09 | 9925 | 117998 | 102 | 4720719 | 40.00 | 40.05 | 39.95 | 40.00 | 0.00 | 0% | 40.00 | 153 | 40.05 | 9 | 14.18 |
| 2016-05-10 | 9925 | 211045 | 167 | 8472121 | 40.00 | 40.30 | 39.95 | 40.15 | 0.15 | 0.37% | 40.15 | 12 | 40.25 | 1 | 14.24 |
| 2016-05-11 | 9925 | 381750 | 246 | 15277898 | 40.20 | 40.20 | 39.90 | 40.15 | 0.00 | 0% | 40.00 | 21 | 40.15 | 9 | 14.24 |
| 2016-05-12 | 9925 | 210167 | 183 | 8413018 | 40.00 | 40.15 | 39.90 | 40.05 | 0.10 | -0.25% | 40.00 | 63 | 40.10 | 26 | 14.20 |
| 2016-05-13 | 9925 | 270248 | 207 | 10812891 | 40.05 | 40.10 | 39.95 | 39.95 | 0.10 | -0.25% | 40.00 | 2 | 40.05 | 5 | 14.17 |
| 2016-05-16 | 9925 | 221414 | 173 | 8869783 | 39.95 | 40.20 | 39.95 | 40.00 | 0.05 | 0.13% | 40.00 | 66 | 40.15 | 2 | 14.18 |
| 2016-05-17 | 9925 | 165475 | 137 | 6626850 | 40.00 | 40.15 | 39.95 | 40.00 | 0.00 | 0% | 40.00 | 66 | 40.15 | 6 | 14.18 |
| 2016-05-18 | 9925 | 157236 | 158 | 6304185 | 40.00 | 40.25 | 39.95 | 40.00 | 0.00 | 0% | 40.00 | 92 | 40.25 | 12 | 14.18 |
| 2016-05-19 | 9925 | 259437 | 169 | 10359430 | 40.00 | 40.00 | 39.80 | 40.00 | 0.00 | 0% | 39.95 | 1 | 40.00 | 27 | 14.18 |
| 2016-05-20 | 9925 | 195299 | 142 | 7809870 | 40.00 | 40.10 | 39.90 | 40.05 | 0.05 | 0.12% | 39.95 | 19 | 40.05 | 4 | 14.20 |
| 2016-05-23 | 9925 | 570901 | 337 | 22755690 | 39.90 | 40.05 | 39.75 | 40.00 | 0.05 | -0.12% | 39.80 | 19 | 40.00 | 9 | 14.18 |
| 2016-05-24 | 9925 | 183986 | 152 | 7375684 | 40.00 | 40.20 | 39.95 | 40.05 | 0.05 | 0.12% | 40.00 | 3 | 40.15 | 3 | 14.20 |
| 2016-05-25 | 9925 | 137485 | 121 | 5523519 | 40.00 | 40.25 | 40.00 | 40.05 | 0.00 | 0% | 40.05 | 6 | 40.20 | 6 | 14.20 |
| 2016-05-26 | 9925 | 162537 | 154 | 6507530 | 40.10 | 40.20 | 40.00 | 40.05 | 0.00 | 0% | 40.00 | 12 | 40.05 | 7 | 14.20 |
| 2016-05-27 | 9925 | 535560 | 316 | 21308443 | 40.05 | 40.15 | 39.20 | 39.75 | 0.30 | -0.75% | 39.75 | 3 | 39.80 | 98 | 14.10 |
| 2016-05-30 | 9925 | 313601 | 265 | 12402118 | 39.75 | 39.80 | 39.25 | 39.75 | 0.00 | 0% | 39.70 | 8 | 39.75 | 1 | 14.10 |
| 2016-05-31 | 9925 | 5390525 | 141 | 205470609 | 39.75 | 39.75 | 39.60 | 39.60 | 0.15 | -0.38% | 39.60 | 55 | 39.70 | 3 | 14.04 |
| 2016-06-01 | 9925 | 145605 | 121 | 5796029 | 39.60 | 39.95 | 39.60 | 39.95 | 0.35 | 0.88% | 39.90 | 1 | 39.95 | 7 | 14.17 |
| 2016-06-02 | 9925 | 177550 | 116 | 7077750 | 39.95 | 39.95 | 39.80 | 39.80 | 0.15 | -0.38% | 39.80 | 15 | 39.90 | 7 | 14.11 |
| 2016-06-03 | 9925 | 184645 | 114 | 7372043 | 39.80 | 40.10 | 39.65 | 40.10 | 0.30 | 0.75% | 39.95 | 36 | 40.15 | 12 | 14.22 |
| 2016-06-04 | 9925 | 50627 | 35 | 2028541 | 40.00 | 40.05 | 40.00 | 40.05 | 0.05 | -0.12% | 40.05 | 18 | 40.10 | 32 | 14.20 |
| 2016-06-06 | 9925 | 211614 | 151 | 8468434 | 40.00 | 40.10 | 39.90 | 40.05 | 0.00 | 0% | 40.05 | 12 | 40.10 | 53 | 14.20 |
| 2016-06-07 | 9925 | 194900 | 163 | 7809010 | 40.00 | 40.15 | 40.00 | 40.05 | 0.00 | 0% | 40.00 | 48 | 40.05 | 10 | 14.20 |
| 2016-06-08 | 9925 | 251064 | 213 | 10049783 | 40.05 | 40.10 | 39.95 | 40.00 | 0.05 | -0.12% | 39.95 | 24 | 40.00 | 1 | 14.18 |
| 2016-06-13 | 9925 | 240110 | 191 | 9585769 | 40.00 | 40.05 | 39.85 | 39.85 | 0.15 | -0.37% | 39.85 | 3 | 39.90 | 10 | 14.13 |
| 2016-06-14 | 9925 | 227979 | 143 | 9102452 | 39.85 | 40.05 | 39.85 | 40.00 | 0.15 | 0.38% | 39.90 | 7 | 40.00 | 3 | 14.18 |
| 2016-06-15 | 9925 | 193719 | 160 | 7754744 | 40.00 | 40.15 | 39.95 | 39.95 | 0.05 | -0.12% | 39.95 | 13 | 40.00 | 5 | 14.17 |
| 2016-06-16 | 9925 | 107058 | 82 | 4292324 | 40.00 | 40.15 | 40.00 | 40.15 | 0.20 | 0.5% | 40.00 | 26 | 40.15 | 10 | 14.24 |
| 2016-06-17 | 9925 | 136147 | 115 | 5467385 | 40.15 | 40.25 | 40.05 | 40.20 | 0.05 | 0.12% | 40.05 | 16 | 40.20 | 28 | 14.26 |
| 2016-06-20 | 9925 | 568362 | 154 | 22822867 | 40.20 | 40.35 | 40.05 | 40.20 | 0.00 | 0% | 40.20 | 1 | 40.35 | 9 | 14.26 |
| 2016-06-21 | 9925 | 209461 | 174 | 8450441 | 40.20 | 40.45 | 40.05 | 40.45 | 0.25 | 0.62% | 40.30 | 3 | 40.45 | 9 | 14.34 |
| 2016-06-22 | 9925 | 221710 | 151 | 8958810 | 40.40 | 40.65 | 40.25 | 40.55 | 0.10 | 0.25% | 40.40 | 1 | 40.60 | 6 | 14.38 |
| 2016-06-23 | 9925 | 146514 | 131 | 5951316 | 40.55 | 40.80 | 40.35 | 40.65 | 0.10 | 0.25% | 40.55 | 9 | 40.65 | 3 | 14.41 |
| 2016-06-24 | 9925 | 206773 | 171 | 8388106 | 40.65 | 40.95 | 40.10 | 40.30 | 0.35 | -0.86% | 40.25 | 1 | 40.30 | 8 | 14.29 |
| 2016-06-27 | 9925 | 172360 | 146 | 6929630 | 40.20 | 40.35 | 40.05 | 40.25 | 0.05 | -0.12% | 40.25 | 4 | 40.30 | 11 | 14.27 |
| 2016-06-28 | 9925 | 91734 | 69 | 3697203 | 40.30 | 40.40 | 40.20 | 40.30 | 0.05 | 0.12% | 40.20 | 6 | 40.35 | 2 | 14.29 |
| 2016-06-29 | 9925 | 205610 | 185 | 8311705 | 40.30 | 40.50 | 40.30 | 40.30 | 0.00 | 0% | 40.30 | 21 | 40.35 | 33 | 14.29 |
| 2016-06-30 | 9925 | 77352 | 60 | 3124552 | 40.40 | 40.45 | 40.30 | 40.45 | 0.15 | 0.37% | 40.40 | 4 | 40.45 | 5 | 14.34 |
| 2016-07-01 | 9925 | 114300 | 79 | 4633800 | 40.50 | 40.65 | 40.50 | 40.65 | 0.20 | 0.49% | 40.60 | 8 | 40.70 | 13 | 14.41 |
| 2016-07-04 | 9925 | 91673 | 86 | 3718606 | 40.65 | 40.70 | 40.45 | 40.70 | 0.05 | 0.12% | 40.65 | 1 | 40.70 | 1 | 14.43 |
| 2016-07-06 | 9925 | 105120 | 88 | 4309521 | 41.15 | 41.15 | 40.90 | 40.95 | 0.20 | 0.61% | 40.90 | 20 | 40.95 | 2 | 14.52 |
| 2016-07-07 | 9925 | 109676 | 90 | 4494681 | 40.95 | 41.15 | 40.80 | 41.00 | 0.05 | 0.12% | 41.00 | 7 | 41.05 | 4 | 14.54 |
| 2016-07-11 | 9925 | 278094 | 251 | 11455247 | 41.05 | 41.75 | 41.00 | 41.50 | 0.50 | 1.22% | 41.45 | 33 | 41.50 | 10 | 14.72 |
| 2016-07-12 | 9925 | 214790 | 185 | 8956199 | 41.70 | 41.80 | 41.50 | 41.70 | 0.20 | 0.48% | 41.70 | 1 | 41.75 | 5 | 14.79 |
| 2016-07-13 | 9925 | 214451 | 206 | 8966863 | 41.75 | 41.95 | 41.60 | 41.85 | 0.15 | 0.36% | 41.85 | 9 | 41.90 | 5 | 14.84 |
| 2016-07-14 | 9925 | 122984 | 116 | 5133073 | 41.85 | 41.90 | 41.50 | 41.90 | 0.05 | 0.12% | 41.80 | 3 | 41.90 | 8 | 14.86 |
| 2016-07-15 | 9925 | 252930 | 220 | 10608999 | 42.00 | 42.00 | 41.75 | 42.00 | 0.10 | 0.24% | 41.95 | 1 | 42.00 | 39 | 14.89 |
| 2016-07-18 | 9925 | 207531 | 172 | 8713902 | 42.00 | 42.15 | 41.90 | 42.00 | 0.00 | 0% | 42.00 | 17 | 42.15 | 7 | 14.89 |
| 2016-07-19 | 9925 | 226805 | 223 | 9517618 | 42.00 | 42.00 | 41.80 | 41.95 | 0.05 | -0.12% | 41.90 | 2 | 41.95 | 10 | 14.88 |
| 2016-07-20 | 9925 | 267330 | 209 | 11218889 | 41.95 | 42.10 | 41.75 | 42.05 | 0.10 | 0.24% | 42.00 | 14 | 42.10 | 14 | 14.91 |
| 2016-07-21 | 9925 | 350112 | 234 | 14705319 | 41.85 | 42.15 | 41.85 | 42.10 | 0.05 | 0.12% | 42.05 | 4 | 42.10 | 10 | 14.93 |
| 2016-07-22 | 9925 | 409973 | 248 | 17245958 | 42.10 | 42.15 | 42.00 | 42.05 | 0.05 | -0.12% | 42.05 | 4 | 42.10 | 43 | 14.91 |
| 2016-07-25 | 9925 | 437689 | 308 | 18357888 | 42.05 | 42.05 | 41.80 | 41.95 | 0.10 | -0.24% | 41.90 | 24 | 41.95 | 16 | 14.88 |
| 2016-07-26 | 9925 | 415887 | 313 | 16695230 | 40.05 | 40.40 | 40.00 | 40.20 | 0.00 | -4.17% | 40.15 | 8 | 40.20 | 6 | 14.26 |
| 2016-07-27 | 9925 | 264868 | 233 | 10751051 | 40.20 | 40.80 | 40.20 | 40.80 | 0.60 | 1.49% | 40.75 | 1 | 40.80 | 4 | 14.47 |
| 2016-07-28 | 9925 | 275351 | 252 | 11286184 | 40.80 | 41.25 | 40.60 | 41.15 | 0.35 | 0.86% | 41.05 | 7 | 41.15 | 19 | 14.59 |
| 2016-07-29 | 9925 | 254299 | 216 | 10541490 | 41.00 | 41.75 | 41.00 | 41.70 | 0.55 | 1.34% | 41.60 | 29 | 41.70 | 1 | 14.79 |
| 2016-08-01 | 9925 | 222471 | 195 | 9261473 | 41.50 | 41.70 | 41.35 | 41.70 | 0.00 | 0% | 41.55 | 25 | 41.70 | 15 | 14.79 |
| 2016-08-02 | 9925 | 128741 | 115 | 5343585 | 41.70 | 41.70 | 41.40 | 41.40 | 0.30 | -0.72% | 41.40 | 17 | 41.45 | 2 | 14.68 |
| 2016-08-03 | 9925 | 180250 | 150 | 7375175 | 41.05 | 41.05 | 40.80 | 40.80 | 0.60 | -1.45% | 40.80 | 33 | 40.90 | 3 | 14.47 |
| 2016-08-04 | 9925 | 175680 | 138 | 7141593 | 40.80 | 40.80 | 40.50 | 40.70 | 0.10 | -0.25% | 40.70 | 4 | 40.75 | 9 | 14.43 |
| 2016-08-05 | 9925 | 93741 | 88 | 3815966 | 40.60 | 40.80 | 40.55 | 40.75 | 0.05 | 0.12% | 40.70 | 4 | 40.75 | 7 | 14.45 |
| 2016-08-08 | 9925 | 25250 | 26 | 1028086 | 40.75 | 40.80 | 40.55 | 40.70 | 0.05 | -0.12% | 40.60 | 6 | 40.70 | 2 | 14.43 |
| 2016-08-09 | 9925 | 112011 | 88 | 4540745 | 40.70 | 40.70 | 40.45 | 40.50 | 0.20 | -0.49% | 40.45 | 6 | 40.50 | 1 | 14.36 |
| 2016-08-10 | 9925 | 117574 | 103 | 4739345 | 40.45 | 40.45 | 40.20 | 40.30 | 0.20 | -0.49% | 40.25 | 39 | 40.40 | 4 | 14.29 |
| 2016-08-11 | 9925 | 134275 | 124 | 5407665 | 40.30 | 40.40 | 40.20 | 40.30 | 0.00 | 0% | 40.25 | 51 | 40.30 | 34 | 14.29 |
| 2016-08-12 | 9925 | 155920 | 119 | 6283550 | 40.30 | 40.35 | 40.25 | 40.30 | 0.00 | 0% | 40.25 | 21 | 40.30 | 12 | 14.29 |
| 2016-08-15 | 9925 | 130643 | 106 | 5262285 | 40.30 | 40.35 | 40.20 | 40.30 | 0.00 | 0% | 40.30 | 4 | 40.35 | 25 | 14.60 |
| 2016-08-16 | 9925 | 71223 | 76 | 2868078 | 40.30 | 40.30 | 40.20 | 40.30 | 0.00 | 0% | 40.25 | 3 | 40.30 | 37 | 14.60 |
| 2016-08-17 | 9925 | 170050 | 160 | 6851444 | 40.30 | 40.40 | 40.20 | 40.30 | 0.00 | 0% | 40.25 | 7 | 40.30 | 11 | 14.60 |
| 2016-08-18 | 9925 | 137952 | 128 | 5564804 | 41.00 | 41.00 | 40.25 | 40.35 | 0.05 | 0.12% | 40.25 | 7 | 40.30 | 20 | 14.62 |
| 2016-08-19 | 9925 | 91910 | 91 | 3699305 | 40.35 | 40.35 | 40.20 | 40.20 | 0.15 | -0.37% | 40.20 | 22 | 40.25 | 6 | 14.57 |
| 2016-08-22 | 9925 | 176725 | 127 | 7082260 | 40.20 | 40.20 | 40.00 | 40.10 | 0.10 | -0.25% | 40.05 | 109 | 40.15 | 4 | 14.53 |
| 2016-08-23 | 9925 | 54443 | 63 | 2194938 | 40.10 | 40.45 | 40.10 | 40.35 | 0.25 | 0.62% | 40.35 | 8 | 40.40 | 12 | 14.62 |
| 2016-08-24 | 9925 | 54210 | 50 | 2186106 | 40.35 | 40.50 | 40.20 | 40.35 | 0.00 | 0% | 40.30 | 3 | 40.35 | 9 | 14.62 |
| 2016-08-25 | 9925 | 43577 | 46 | 1757997 | 40.35 | 40.40 | 40.25 | 40.40 | 0.05 | 0.12% | 40.30 | 1 | 40.35 | 13 | 14.64 |
| 2016-08-26 | 9925 | 57725 | 51 | 2333805 | 40.40 | 40.45 | 40.35 | 40.45 | 0.05 | 0.12% | 40.35 | 13 | 40.45 | 12 | 14.66 |
| 2016-08-29 | 9925 | 74602 | 75 | 3009319 | 40.45 | 40.45 | 40.25 | 40.30 | 0.15 | -0.37% | 40.30 | 7 | 40.35 | 10 | 14.60 |
| 2016-08-30 | 9925 | 100615 | 100 | 4053607 | 40.30 | 40.40 | 40.20 | 40.30 | 0.00 | 0% | 40.25 | 6 | 40.30 | 8 | 14.60 |
| 2016-08-31 | 9925 | 397622 | 189 | 15900712 | 40.30 | 40.30 | 39.90 | 39.90 | 0.40 | -0.99% | 39.90 | 8 | 40.20 | 1 | 14.46 |
| 2016-09-01 | 9925 | 87210 | 73 | 3487198 | 39.95 | 40.10 | 39.90 | 40.00 | 0.10 | 0.25% | 40.00 | 31 | 40.05 | 15 | 14.49 |
| 2016-09-02 | 9925 | 36603 | 34 | 1464809 | 40.00 | 40.10 | 39.95 | 40.00 | 0.00 | 0% | 40.00 | 35 | 40.10 | 17 | 14.49 |
| 2016-09-05 | 9925 | 60274 | 57 | 2416710 | 40.00 | 40.30 | 40.00 | 40.10 | 0.10 | 0.25% | 40.05 | 6 | 40.10 | 3 | 14.53 |
| 2016-09-06 | 9925 | 88920 | 89 | 3573366 | 40.10 | 40.30 | 40.05 | 40.30 | 0.20 | 0.5% | 40.20 | 2 | 40.35 | 1 | 14.60 |
| 2016-09-07 | 9925 | 41335 | 42 | 1662566 | 40.30 | 40.30 | 40.10 | 40.25 | 0.05 | -0.12% | 40.25 | 3 | 40.30 | 12 | 14.58 |
| 2016-09-08 | 9925 | 46981 | 52 | 1890679 | 40.25 | 40.30 | 40.20 | 40.30 | 0.05 | 0.12% | 40.25 | 2 | 40.30 | 15 | 14.60 |
| 2016-09-09 | 9925 | 22669 | 28 | 910993 | 40.30 | 40.30 | 40.10 | 40.20 | 0.10 | -0.25% | 40.20 | 1 | 40.25 | 3 | 14.57 |
| 2016-09-10 | 9925 | 8041 | 10 | 323010 | 40.10 | 40.20 | 40.10 | 40.20 | 0.00 | 0% | 40.20 | 3 | 40.25 | 2 | 14.57 |
| 2016-09-12 | 9925 | 89340 | 91 | 3577681 | 40.10 | 40.15 | 40.00 | 40.05 | 0.15 | -0.37% | 40.05 | 7 | 40.10 | 1 | 14.51 |
| 2016-09-13 | 9925 | 108158 | 80 | 4326939 | 40.05 | 40.10 | 39.95 | 40.00 | 0.05 | -0.12% | 40.00 | 18 | 40.05 | 1 | 14.49 |
| 2016-09-14 | 9925 | 155533 | 122 | 6248778 | 40.00 | 40.60 | 39.90 | 40.60 | 0.60 | 1.5% | 40.55 | 6 | 40.60 | 1 | 14.71 |
| 2016-09-19 | 9925 | 75971 | 78 | 3053624 | 40.35 | 40.35 | 40.15 | 40.20 | 0.40 | -0.99% | 40.20 | 19 | 40.25 | 4 | 14.57 |
| 2016-09-20 | 9925 | 35000 | 26 | 1406749 | 40.20 | 40.20 | 40.15 | 40.15 | 0.05 | -0.12% | 40.15 | 11 | 40.25 | 5 | 14.55 |
| 2016-09-21 | 9925 | 115748 | 114 | 4670089 | 40.15 | 40.50 | 40.15 | 40.50 | 0.35 | 0.87% | 40.35 | 16 | 40.50 | 22 | 14.67 |
| 2016-09-22 | 9925 | 58604 | 49 | 2357062 | 40.25 | 40.45 | 40.15 | 40.20 | 0.30 | -0.74% | 40.20 | 3 | 40.25 | 1 | 14.57 |
| 2016-09-23 | 9925 | 62764 | 60 | 2520334 | 40.40 | 40.40 | 40.10 | 40.30 | 0.10 | 0.25% | 40.15 | 4 | 40.30 | 20 | 14.60 |
| 2016-09-26 | 9925 | 27552 | 28 | 1108849 | 40.30 | 40.30 | 40.20 | 40.20 | 0.10 | -0.25% | 40.20 | 16 | 40.30 | 13 | 14.57 |
| 2016-09-29 | 9925 | 30516 | 37 | 1227193 | 40.15 | 40.30 | 40.15 | 40.25 | 0.05 | 0.12% | 40.20 | 1 | 40.25 | 2 | 14.58 |
| 2016-09-30 | 9925 | 32567 | 30 | 1307805 | 40.20 | 40.20 | 40.15 | 40.15 | 0.10 | -0.25% | 40.15 | 2 | 40.20 | 15 | 14.55 |
| 2016-10-03 | 9925 | 72211 | 60 | 2898487 | 40.15 | 40.30 | 40.10 | 40.10 | 0.05 | -0.12% | 40.10 | 4 | 40.20 | 10 | 14.53 |
| 2016-10-04 | 9925 | 62778 | 61 | 2524970 | 40.10 | 40.30 | 40.10 | 40.30 | 0.20 | 0.5% | 40.15 | 2 | 40.30 | 7 | 14.60 |
| 2016-10-05 | 9925 | 64282 | 59 | 2592801 | 40.10 | 40.40 | 40.10 | 40.40 | 0.10 | 0.25% | 40.25 | 6 | 40.40 | 1 | 14.64 |
| 2016-10-06 | 9925 | 58099 | 36 | 2345303 | 40.40 | 40.40 | 40.20 | 40.40 | 0.00 | 0% | 40.30 | 3 | 40.40 | 36 | 14.64 |
| 2016-10-07 | 9925 | 128852 | 106 | 5165809 | 40.30 | 40.30 | 39.95 | 40.30 | 0.10 | -0.25% | 40.20 | 2 | 40.30 | 2 | 14.60 |
| 2016-10-11 | 9925 | 87079 | 70 | 3504099 | 40.30 | 40.40 | 40.15 | 40.25 | 0.05 | -0.12% | 40.25 | 24 | 40.30 | 13 | 14.58 |
| 2016-10-12 | 9925 | 72100 | 60 | 2897760 | 40.15 | 40.25 | 40.10 | 40.25 | 0.00 | 0% | 40.25 | 9 | 40.30 | 11 | 14.58 |
| 2016-10-13 | 9925 | 101039 | 84 | 4057673 | 40.25 | 40.30 | 40.10 | 40.10 | 0.15 | -0.37% | 40.10 | 6 | 40.20 | 8 | 14.53 |
| 2016-10-14 | 9925 | 103453 | 89 | 4144155 | 40.30 | 40.30 | 40.00 | 40.05 | 0.05 | -0.12% | 40.05 | 8 | 40.20 | 1 | 14.51 |
| 2016-10-17 | 9925 | 39578 | 43 | 1587848 | 40.05 | 40.20 | 40.05 | 40.15 | 0.10 | 0.25% | 40.15 | 6 | 40.25 | 3 | 14.55 |
| 2016-10-18 | 9925 | 44631 | 49 | 1789340 | 40.05 | 40.20 | 40.00 | 40.20 | 0.05 | 0.12% | 40.15 | 1 | 40.20 | 2 | 14.57 |
| 2016-10-19 | 9925 | 60174 | 64 | 2420645 | 40.20 | 40.30 | 40.10 | 40.25 | 0.05 | 0.12% | 40.20 | 1 | 40.25 | 6 | 14.58 |
| 2016-10-20 | 9925 | 80110 | 79 | 3216335 | 40.25 | 40.30 | 40.05 | 40.15 | 0.10 | -0.25% | 40.15 | 8 | 40.25 | 1 | 14.55 |
| 2016-10-21 | 9925 | 864203 | 393 | 34615677 | 40.15 | 40.15 | 39.90 | 40.10 | 0.05 | -0.12% | 40.10 | 22 | 40.15 | 1 | 14.53 |
| 2016-10-24 | 9925 | 121643 | 122 | 4877744 | 40.20 | 40.25 | 40.00 | 40.00 | 0.10 | -0.25% | 40.00 | 42 | 40.15 | 1 | 14.49 |
| 2016-10-25 | 9925 | 467816 | 369 | 18660201 | 40.00 | 40.05 | 39.70 | 39.70 | 0.30 | -0.75% | 39.70 | 19 | 39.75 | 70 | 14.38 |
| 2016-10-26 | 9925 | 83371 | 77 | 3327481 | 39.85 | 40.00 | 39.85 | 39.90 | 0.20 | 0.5% | 39.90 | 5 | 39.95 | 3 | 14.46 |
| 2016-10-27 | 9925 | 116850 | 97 | 4657331 | 39.90 | 39.95 | 39.80 | 39.80 | 0.10 | -0.25% | 39.80 | 43 | 39.85 | 1 | 14.42 |
| 2016-10-28 | 9925 | 74608 | 70 | 2969989 | 39.80 | 39.90 | 39.75 | 39.75 | 0.05 | -0.13% | 39.75 | 22 | 39.90 | 3 | 14.40 |
| 2016-10-31 | 9925 | 33760 | 37 | 1345199 | 39.95 | 39.95 | 39.75 | 39.85 | 0.10 | 0.25% | 39.80 | 9 | 39.85 | 3 | 14.44 |
| 2016-11-01 | 9925 | 41746 | 50 | 1664261 | 39.75 | 40.00 | 39.75 | 39.90 | 0.05 | 0.13% | 39.80 | 25 | 39.90 | 7 | 14.46 |
| 2016-11-02 | 9925 | 90432 | 105 | 3604330 | 39.80 | 40.00 | 39.75 | 39.75 | 0.15 | -0.38% | 39.75 | 13 | 39.90 | 1 | 14.40 |
| 2016-11-03 | 9925 | 84510 | 73 | 3359570 | 39.75 | 39.95 | 39.70 | 39.80 | 0.05 | 0.13% | 39.80 | 5 | 39.90 | 4 | 14.42 |
| 2016-11-04 | 9925 | 24235 | 28 | 966021 | 39.80 | 39.95 | 39.80 | 39.90 | 0.10 | 0.25% | 39.80 | 4 | 39.90 | 1 | 14.46 |
| 2016-11-07 | 9925 | 25404 | 30 | 1014137 | 39.90 | 40.00 | 39.85 | 39.85 | 0.05 | -0.13% | 39.85 | 4 | 39.95 | 1 | 14.44 |
| 2016-11-08 | 9925 | 50103 | 49 | 2000870 | 39.90 | 40.00 | 39.85 | 39.90 | 0.05 | 0.13% | 39.90 | 2 | 40.00 | 15 | 14.46 |
| 2016-11-09 | 9925 | 130133 | 134 | 5175444 | 40.00 | 40.00 | 39.70 | 39.80 | 0.10 | -0.25% | 39.75 | 15 | 39.80 | 1 | 14.42 |
| 2016-11-10 | 9925 | 95853 | 80 | 3832453 | 39.80 | 40.10 | 39.80 | 39.95 | 0.15 | 0.38% | 39.95 | 2 | 40.05 | 1 | 14.47 |
| 2016-11-11 | 9925 | 126552 | 90 | 5055089 | 39.95 | 40.00 | 39.85 | 39.85 | 0.10 | -0.25% | 39.85 | 30 | 40.00 | 4 | 14.44 |
| 2016-11-14 | 9925 | 101100 | 67 | 4035874 | 40.10 | 40.10 | 39.85 | 39.90 | 0.05 | 0.13% | 39.90 | 6 | 39.95 | 4 | 15.29 |
| 2016-11-15 | 9925 | 136050 | 85 | 5432968 | 39.90 | 40.00 | 39.90 | 39.95 | 0.05 | 0.13% | 39.95 | 6 | 40.00 | 11 | 15.31 |
| 2016-11-16 | 9925 | 76467 | 73 | 3064291 | 40.00 | 40.20 | 39.90 | 40.20 | 0.25 | 0.63% | 39.90 | 6 | 40.20 | 2 | 15.40 |
| 2016-11-17 | 9925 | 38572 | 35 | 1543222 | 40.20 | 40.20 | 39.95 | 39.95 | 0.25 | -0.62% | 39.95 | 13 | 40.00 | 11 | 15.31 |
| 2016-11-18 | 9925 | 88221 | 72 | 3526345 | 39.95 | 40.10 | 39.85 | 40.10 | 0.15 | 0.38% | 39.95 | 26 | 40.15 | 7 | 15.36 |
| 2016-11-21 | 9925 | 29940 | 31 | 1199387 | 39.95 | 40.10 | 39.95 | 40.10 | 0.00 | 0% | 40.00 | 1 | 40.10 | 6 | 15.36 |
| 2016-11-22 | 9925 | 217975 | 161 | 8708045 | 40.00 | 40.15 | 39.80 | 39.95 | 0.15 | -0.37% | 39.90 | 14 | 40.00 | 17 | 15.31 |
| 2016-11-23 | 9925 | 143060 | 117 | 5707157 | 39.80 | 40.00 | 39.80 | 40.00 | 0.05 | 0.13% | 39.90 | 13 | 40.00 | 8 | 15.33 |
| 2016-11-24 | 9925 | 61202 | 76 | 2441884 | 39.95 | 40.00 | 39.85 | 40.00 | 0.00 | 0% | 39.90 | 2 | 40.00 | 18 | 15.33 |
| 2016-11-25 | 9925 | 104579 | 75 | 4174274 | 39.95 | 40.00 | 39.90 | 39.95 | 0.05 | -0.12% | 39.90 | 51 | 40.00 | 34 | 15.31 |
| 2016-11-28 | 9925 | 142001 | 115 | 5662989 | 39.95 | 39.95 | 39.85 | 39.90 | 0.05 | -0.13% | 39.85 | 19 | 39.90 | 2 | 15.29 |
| 2016-11-29 | 9925 | 272510 | 214 | 10845550 | 39.90 | 39.90 | 39.70 | 39.70 | 0.20 | -0.5% | 39.70 | 40 | 39.80 | 9 | 15.21 |
| 2016-11-30 | 9925 | 767361 | 546 | 30281231 | 39.70 | 39.70 | 39.25 | 39.50 | 0.20 | -0.5% | 39.45 | 2 | 39.50 | 49 | 15.13 |
| 2016-12-01 | 9925 | 142243 | 105 | 5628069 | 39.80 | 39.85 | 39.50 | 39.50 | 0.00 | 0% | 39.50 | 25 | 39.60 | 17 | 15.13 |
| 2016-12-02 | 9925 | 80280 | 72 | 3180369 | 39.50 | 39.80 | 39.50 | 39.75 | 0.25 | 0.63% | 39.75 | 1 | 39.80 | 1 | 15.23 |
| 2016-12-05 | 9925 | 31995 | 44 | 1271447 | 39.80 | 39.80 | 39.70 | 39.70 | 0.05 | -0.13% | 39.70 | 4 | 39.75 | 10 | 15.21 |
| 2016-12-06 | 9925 | 23510 | 29 | 933971 | 39.75 | 39.75 | 39.70 | 39.70 | 0.00 | 0% | 39.70 | 8 | 39.75 | 7 | 15.21 |
| 2016-12-07 | 9925 | 56500 | 52 | 2253300 | 39.75 | 40.00 | 39.75 | 40.00 | 0.30 | 0.76% | 39.85 | 2 | 40.00 | 10 | 15.33 |
| 2016-12-08 | 9925 | 146469 | 146 | 5849627 | 40.00 | 40.05 | 39.85 | 40.05 | 0.05 | 0.12% | 40.00 | 1 | 40.05 | 5 | 15.34 |
| 2016-12-09 | 9925 | 44246 | 45 | 1766801 | 40.05 | 40.05 | 39.85 | 40.00 | 0.05 | -0.12% | 39.90 | 29 | 40.00 | 4 | 15.33 |
| 2016-12-12 | 9925 | 70039 | 77 | 2791410 | 40.00 | 40.00 | 39.80 | 39.90 | 0.10 | -0.25% | 39.85 | 9 | 39.90 | 4 | 15.29 |
| 2016-12-13 | 9925 | 72250 | 63 | 2890225 | 39.90 | 40.10 | 39.90 | 40.10 | 0.20 | 0.5% | 40.00 | 2 | 40.10 | 15 | 15.36 |
| 2016-12-14 | 9925 | 85940 | 76 | 3433936 | 40.00 | 40.00 | 39.90 | 39.90 | 0.20 | -0.5% | 39.90 | 25 | 40.00 | 1 | 15.29 |
| 2016-12-15 | 9925 | 45619 | 48 | 1824874 | 40.00 | 40.10 | 39.90 | 40.10 | 0.20 | 0.5% | 40.05 | 1 | 40.10 | 8 | 15.36 |
| 2016-12-16 | 9925 | 68270 | 59 | 2736279 | 40.05 | 40.20 | 39.90 | 40.20 | 0.10 | 0.25% | 39.95 | 4 | 40.20 | 40 | 15.40 |
| 2016-12-19 | 9925 | 66274 | 41 | 2646764 | 40.20 | 40.20 | 39.85 | 39.85 | 0.35 | -0.87% | 39.85 | 10 | 39.95 | 9 | 15.27 |
| 2016-12-20 | 9925 | 77434 | 69 | 3086534 | 39.85 | 40.00 | 39.80 | 39.80 | 0.05 | -0.13% | 39.80 | 10 | 39.90 | 1 | 15.25 |
| 2016-12-21 | 9925 | 84942 | 76 | 3377083 | 39.95 | 39.95 | 39.65 | 39.80 | 0.00 | 0% | 39.70 | 2 | 39.85 | 5 | 15.25 |
| 2016-12-22 | 9925 | 60928 | 49 | 2423275 | 39.70 | 39.90 | 39.65 | 39.65 | 0.15 | -0.38% | 39.65 | 13 | 39.75 | 6 | 15.19 |
| 2016-12-23 | 9925 | 13722 | 18 | 545534 | 39.65 | 39.80 | 39.65 | 39.75 | 0.10 | 0.25% | 39.70 | 11 | 39.80 | 3 | 15.23 |
| 2016-12-26 | 9925 | 33725 | 25 | 1340962 | 39.70 | 39.80 | 39.70 | 39.80 | 0.05 | 0.13% | 39.75 | 14 | 39.85 | 4 | 15.25 |
| 2016-12-27 | 9925 | 53572 | 54 | 2126748 | 39.80 | 39.80 | 39.60 | 39.75 | 0.05 | -0.13% | 39.65 | 31 | 39.75 | 4 | 15.23 |
| 2016-12-28 | 9925 | 199609 | 135 | 7922026 | 39.65 | 39.90 | 39.60 | 39.90 | 0.15 | 0.38% | 39.80 | 2 | 39.95 | 4 | 15.29 |
| 2016-12-29 | 9925 | 124694 | 54 | 4942719 | 39.90 | 39.90 | 39.60 | 39.60 | 0.30 | -0.75% | 39.60 | 25 | 39.90 | 24 | 15.17 |
| 2016-12-30 | 9925 | 20111883 | 103 | 796452270 | 39.90 | 39.90 | 39.65 | 39.90 | 0.30 | 0.76% | 39.70 | 4 | 39.90 | 11 | 15.29 |