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 | 38.60 0 0% | 38.65 0.05 0.13% | 38.75 0.1 0.26% | 39.00 0.25 0.65% | 39.00 0 0% | 38.95 -0.05 -0.13% | 38.90 -0.05 -0.13% | 38.80 -0.1 -0.26% | 38.80 0 0% | 38.80 0 0% | 38.80 0 0% | 38.85 0.05 0.13% | 38.85 0 0% | 38.75 -0.1 -0.26% | 38.90 0.15 0.39% | 38.90 0 0% | 38.90 0 0% | 38.90 0 0% | 38.95 0.05 0.13% | 38.80 -0.15 -0.39% | 38.95 0.15 0.39% | 38.75 -0.2 -0.51% | 38.85 | |||||||||
| 2 月 | 38.70 -0.05 -0.13% | 38.70 0 0% | 38.60 -0.1 -0.26% | 38.30 -0.3 -0.78% | 38.20 -0.1 -0.26% | 38.20 0 0% | 38.00 -0.2 -0.52% | 38.05 0.05 0.13% | 38.15 0.1 0.26% | 38.20 0.05 0.13% | 38.25 0.05 0.13% | 38.30 0.05 0.13% | 38.30 0 0% | 38.3 | ||||||||||||||||||
| 3 月 | 38.30 0 0% | 38.30 0 0% | 38.05 -0.25 -0.65% | 38.10 0.05 0.13% | 38.10 0 0% | 38.20 0.1 0.26% | 38.40 0.2 0.52% | 38.60 0.2 0.52% | 38.70 0.1 0.26% | 38.70 0 0% | 38.70 0 0% | 38.50 -0.2 -0.52% | 38.55 0.05 0.13% | 38.60 0.05 0.13% | 38.60 0 0% | 38.55 -0.05 -0.13% | 38.70 0.15 0.39% | 38.80 0.1 0.26% | 38.75 -0.05 -0.13% | 38.80 0.05 0.13% | 38.80 0 0% | 38.5 | ||||||||||
| 4 月 | 38.80 0 0% | 38.85 0.05 0.13% | 38.90 0.05 0.13% | 39.00 0.1 0.26% | 38.90 -0.1 -0.26% | 38.95 0.05 0.13% | 38.90 -0.05 -0.13% | 38.75 -0.15 -0.39% | 38.75 0 0% | 38.80 0.05 0.13% | 38.90 0.1 0.26% | 38.70 -0.2 -0.51% | 38.70 0 0% | 38.70 0 0% | 38.65 -0.05 -0.13% | 38.65 0 0% | 38.70 0.05 0.13% | 38.70 0 0% | 38.79 | |||||||||||||
| 5 月 | 38.75 0.05 0.13% | 38.70 -0.05 -0.13% | 38.65 -0.05 -0.13% | 38.65 0 0% | 38.60 -0.05 -0.13% | 38.45 -0.15 -0.39% | 38.50 0.05 0.13% | 38.55 0.05 0.13% | 38.60 0.05 0.13% | 38.45 -0.15 -0.39% | 38.40 -0.05 -0.13% | 38.35 -0.05 -0.13% | 38.50 0.15 0.39% | 38.55 0.05 0.13% | 38.55 0 0% | 38.60 0.05 0.13% | 38.55 -0.05 -0.13% | 38.50 -0.05 -0.13% | 38.55 0.05 0.13% | 38.55 0 0% | 38.50 -0.05 -0.13% | 38.35 -0.15 -0.39% | 38.55 | |||||||||
| 6 月 | 38.25 -0.1 -0.26% | 38.25 0 0% | 38.15 -0.1 -0.26% | 38.30 0.15 0.39% | 38.30 0 0% | 38.20 -0.1 -0.26% | 38.20 0 0% | 38.20 0 0% | 38.20 0 0% | 38.20 0 0% | 38.20 0 0% | 38.20 0 0% | 38.15 -0.05 -0.13% | 38.05 -0.1 -0.26% | 37.95 -0.1 -0.26% | 37.80 -0.15 -0.4% | 37.90 0.1 0.26% | 37.80 -0.1 -0.26% | 37.85 0.05 0.13% | 38.11 | ||||||||||||
| 7 月 | 37.90 0.05 0.13% | 37.75 -0.15 -0.4% | 37.80 0.05 0.13% | 37.80 0 0% | 37.75 -0.05 -0.13% | 37.75 0 0% | 37.80 0.05 0.13% | 37.70 -0.1 -0.26% | 37.80 0.1 0.27% | 37.75 -0.05 -0.13% | 37.85 0.1 0.26% | 37.80 -0.05 -0.13% | 38.05 0.25 0.66% | 38.05 0 0% | 38.10 0.05 0.13% | 38.40 0.3 0.79% | 38.40 0 0% | 38.30 -0.1 -0.26% | 37.05 -1.25 -3.26% | 37.10 0.05 0.13% | 37.10 0 0% | 37.00 -0.1 -0.27% | 37.77 | |||||||||
| 8 月 | 37.15 0.15 0.41% | 37.00 -0.15 -0.4% | 37.05 0.05 0.14% | 37.05 0 0% | 37.00 -0.05 -0.13% | 37.05 0.05 0.14% | 37.00 -0.05 -0.13% | 37.00 0 0% | 36.75 -0.25 -0.68% | 36.80 0.05 0.14% | 36.75 -0.05 -0.14% | 36.70 -0.05 -0.14% | 36.60 -0.1 -0.27% | 36.70 0.1 0.27% | 36.80 0.1 0.27% | 36.75 -0.05 -0.14% | 36.70 -0.05 -0.14% | 36.70 0 0% | 36.70 0 0% | 36.65 -0.05 -0.14% | 36.70 0.05 0.14% | 36.75 0.05 0.14% | 36.75 0 0% | 36.83 | ||||||||
| 9 月 | 36.65 -0.1 -0.27% | 36.45 -0.2 -0.55% | 36.10 -0.35 -0.96% | 35.55 -0.55 -1.52% | 35.70 0.15 0.42% | 35.75 0.05 0.14% | 35.45 -0.3 -0.84% | 35.05 -0.4 -1.13% | 35.00 -0.05 -0.14% | 35.20 0.2 0.57% | 35.25 0.05 0.14% | 35.65 0.4 1.13% | 35.90 0.25 0.7% | 35.95 0.05 0.14% | 35.90 -0.05 -0.14% | 35.85 -0.05 -0.14% | 35.25 -0.6 -1.67% | 35.50 0.25 0.71% | 36.00 0.5 1.41% | 35.76 | ||||||||||||
| 10 月 | 36.00 0 0% | 35.65 -0.35 -0.97% | 35.55 -0.1 -0.28% | 35.15 -0.4 -1.13% | 35.05 -0.1 -0.28% | 35.00 -0.05 -0.14% | 35.20 0.2 0.57% | 34.55 -0.65 -1.85% | 34.50 -0.05 -0.14% | 34.10 -0.4 -1.16% | 34.40 0.3 0.88% | 34.45 0.05 0.15% | 34.50 0.05 0.15% | 34.45 -0.05 -0.14% | 34.60 0.15 0.44% | 34.15 -0.45 -1.3% | 33.95 -0.2 -0.59% | 33.55 -0.4 -1.18% | 33.35 -0.2 -0.6% | 32.95 -0.4 -1.2% | 32.95 0 0% | 33.45 0.5 1.52% | 34.4 | |||||||||
| 11 月 | 33.60 0.15 0.45% | 33.75 0.15 0.45% | 34.00 0.25 0.74% | 34.00 0 0% | 34.40 0.4 1.18% | 34.25 -0.15 -0.44% | 34.40 0.15 0.44% | 34.50 0.1 0.29% | 34.35 -0.15 -0.43% | 34.20 -0.15 -0.44% | 34.55 0.35 1.02% | 34.70 0.15 0.43% | 34.70 0 0% | 34.75 0.05 0.14% | 34.70 -0.05 -0.14% | 34.65 -0.05 -0.14% | 34.95 0.3 0.87% | 34.90 -0.05 -0.14% | 34.90 0 0% | 35.30 0.4 1.15% | 33.25 -2.05 -5.81% | 34.43 | ||||||||||
| 12 月 | 34.20 0.95 2.86% | 34.30 0.1 0.29% | 34.55 0.25 0.73% | 34.50 -0.05 -0.14% | 35.15 0.65 1.88% | 35.10 -0.05 -0.14% | 35.40 0.3 0.85% | 35.75 0.35 0.99% | 36.00 0.25 0.7% | 36.10 0.1 0.28% | 35.95 -0.15 -0.42% | 36.10 0.15 0.42% | 36.25 0.15 0.42% | 36.40 0.15 0.41% | 36.40 0 0% | 36.70 0.3 0.82% | 37.20 0.5 1.36% | 37.45 0.25 0.67% | 37.60 0.15 0.4% | 37.75 0.15 0.4% | 38.40 0.65 1.72% | 36.06 |
說明:最高漲幅:2.86%最低跌幅:-5.81% 最高價:39.00最低價:32.95平均價:37.15,灰色底表示週末,漲125天(20.25)元,跌108天(-19.4)元,平盤72天
3%=2,2%=3,1%=30,0%=162,-0%=1,-1%=1,-2%=4,-3%=24,-4%=78,
| 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 | 9925 | 77358 | 76 | 2985922 | 38.65 | 38.65 | 38.55 | 38.60 | 0.05 | 0% | 38.55 | 10 | 38.60 | 4 | 15.88 |
| 2018-01-03 | 9925 | 103906 | 91 | 4013304 | 38.60 | 38.65 | 38.60 | 38.65 | 0.05 | 0.13% | 38.60 | 12 | 38.65 | 24 | 15.91 |
| 2018-01-04 | 9925 | 146685 | 132 | 5676423 | 38.60 | 38.75 | 38.60 | 38.75 | 0.10 | 0.26% | 38.75 | 9 | 38.80 | 15 | 15.95 |
| 2018-01-05 | 9925 | 162724 | 157 | 6328686 | 38.75 | 39.00 | 38.70 | 39.00 | 0.25 | 0.65% | 38.95 | 5 | 39.00 | 30 | 16.05 |
| 2018-01-08 | 9925 | 134412 | 127 | 5245968 | 39.00 | 39.10 | 38.95 | 39.00 | 0.00 | 0% | 38.95 | 17 | 39.00 | 3 | 16.05 |
| 2018-01-09 | 9925 | 117038 | 97 | 4555634 | 39.00 | 39.05 | 38.80 | 38.95 | 0.05 | -0.13% | 38.85 | 2 | 38.95 | 152 | 16.03 |
| 2018-01-10 | 9925 | 114552 | 100 | 4450942 | 38.90 | 39.00 | 38.80 | 38.90 | 0.05 | -0.13% | 38.75 | 8 | 38.90 | 163 | 16.01 |
| 2018-01-11 | 9925 | 116725 | 93 | 4547575 | 39.00 | 39.10 | 38.80 | 38.80 | 0.10 | -0.26% | 38.80 | 16 | 38.90 | 152 | 15.97 |
| 2018-01-12 | 9925 | 137463 | 126 | 5337554 | 39.00 | 39.00 | 38.75 | 38.80 | 0.00 | 0% | 38.75 | 10 | 38.80 | 99 | 15.97 |
| 2018-01-15 | 9925 | 238457 | 134 | 9282975 | 38.80 | 39.05 | 38.75 | 38.80 | 0.00 | 0% | 38.75 | 13 | 38.80 | 57 | 15.97 |
| 2018-01-16 | 9925 | 228300 | 171 | 8874239 | 39.00 | 39.00 | 38.80 | 38.80 | 0.00 | 0% | 38.80 | 32 | 38.95 | 1 | 15.97 |
| 2018-01-17 | 9925 | 221400 | 185 | 8605425 | 38.80 | 38.95 | 38.80 | 38.85 | 0.05 | 0.13% | 38.80 | 33 | 38.85 | 63 | 15.99 |
| 2018-01-18 | 9925 | 164955 | 111 | 6406395 | 38.95 | 38.95 | 38.75 | 38.85 | 0.00 | 0% | 38.80 | 16 | 38.85 | 131 | 15.99 |
| 2018-01-19 | 9925 | 170657 | 115 | 6614688 | 38.75 | 38.80 | 38.70 | 38.75 | 0.10 | -0.26% | 38.70 | 49 | 38.75 | 56 | 15.95 |
| 2018-01-22 | 9925 | 66530 | 34 | 2587770 | 38.95 | 38.95 | 38.80 | 38.90 | 0.15 | 0.39% | 38.85 | 2 | 38.90 | 149 | 16.01 |
| 2018-01-23 | 9925 | 97536 | 89 | 3793245 | 38.90 | 38.95 | 38.80 | 38.90 | 0.00 | 0% | 38.80 | 5 | 38.90 | 2 | 16.01 |
| 2018-01-24 | 9925 | 73217 | 58 | 2844633 | 38.85 | 38.90 | 38.80 | 38.90 | 0.00 | 0% | 38.85 | 9 | 38.90 | 3 | 16.01 |
| 2018-01-25 | 9925 | 123202 | 77 | 4778765 | 38.90 | 38.90 | 38.75 | 38.90 | 0.00 | 0% | 38.75 | 10 | 38.90 | 6 | 16.01 |
| 2018-01-26 | 9925 | 40700 | 32 | 1583974 | 38.90 | 38.95 | 38.80 | 38.95 | 0.05 | 0.13% | 38.85 | 2 | 39.00 | 35 | 16.03 |
| 2018-01-29 | 9925 | 67863 | 60 | 2637957 | 39.00 | 39.00 | 38.80 | 38.80 | 0.15 | -0.39% | 38.80 | 13 | 38.90 | 1 | 15.97 |
| 2018-01-30 | 9925 | 73221 | 67 | 2842919 | 39.00 | 39.00 | 38.75 | 38.95 | 0.15 | 0.39% | 38.75 | 3 | 38.95 | 12 | 16.03 |
| 2018-01-31 | 9925 | 91834 | 72 | 3552953 | 38.70 | 38.80 | 38.60 | 38.75 | 0.20 | -0.51% | 38.70 | 18 | 38.75 | 2 | 15.95 |
| 2018-02-01 | 9925 | 79080 | 66 | 3063102 | 38.75 | 38.85 | 38.70 | 38.70 | 0.05 | -0.13% | 38.70 | 2 | 38.75 | 2 | 15.93 |
| 2018-02-02 | 9925 | 65200 | 36 | 2524239 | 38.95 | 38.95 | 38.65 | 38.70 | 0.00 | 0% | 38.65 | 12 | 38.70 | 1 | 15.93 |
| 2018-02-05 | 9925 | 117627 | 106 | 4543786 | 38.60 | 38.80 | 38.45 | 38.60 | 0.10 | -0.26% | 38.60 | 4 | 38.70 | 6 | 15.88 |
| 2018-02-06 | 9925 | 518954 | 391 | 19809273 | 38.50 | 38.50 | 38.05 | 38.30 | 0.30 | -0.78% | 38.20 | 3 | 38.35 | 14 | 15.76 |
| 2018-02-07 | 9925 | 294599 | 223 | 11271160 | 38.35 | 38.45 | 38.15 | 38.20 | 0.10 | -0.26% | 38.20 | 4 | 38.25 | 2 | 15.72 |
| 2018-02-08 | 9925 | 168155 | 114 | 6422063 | 38.20 | 38.30 | 38.15 | 38.20 | 0.00 | 0% | 38.15 | 16 | 38.20 | 120 | 15.72 |
| 2018-02-09 | 9925 | 357352 | 267 | 13562084 | 38.00 | 38.05 | 37.85 | 38.00 | 0.20 | -0.52% | 37.95 | 12 | 38.00 | 36 | 15.64 |
| 2018-02-12 | 9925 | 233687 | 162 | 8887063 | 38.15 | 38.15 | 38.00 | 38.05 | 0.05 | 0.13% | 38.00 | 71 | 38.05 | 460 | 15.66 |
| 2018-02-21 | 9925 | 271112 | 228 | 10347300 | 38.15 | 38.25 | 38.10 | 38.15 | 0.10 | 0.26% | 38.10 | 21 | 38.15 | 21 | 15.70 |
| 2018-02-22 | 9925 | 140037 | 74 | 5344631 | 38.20 | 38.25 | 38.15 | 38.20 | 0.05 | 0.13% | 38.20 | 1 | 38.25 | 4 | 15.72 |
| 2018-02-23 | 9925 | 125950 | 82 | 4818068 | 38.30 | 38.30 | 38.20 | 38.25 | 0.05 | 0.13% | 38.20 | 36 | 38.25 | 111 | 15.74 |
| 2018-02-26 | 9925 | 160153 | 124 | 6121388 | 38.20 | 38.30 | 38.20 | 38.30 | 0.05 | 0.13% | 38.25 | 15 | 38.30 | 11 | 15.76 |
| 2018-02-27 | 9925 | 185732 | 129 | 7116981 | 38.45 | 38.50 | 38.20 | 38.30 | 0.00 | 0% | 38.25 | 7 | 38.30 | 131 | 15.76 |
| 2018-03-01 | 9925 | 146991 | 115 | 5629452 | 38.30 | 38.35 | 38.25 | 38.30 | 0.00 | 0% | 38.25 | 18 | 38.30 | 100 | 15.76 |
| 2018-03-02 | 9925 | 76465 | 63 | 2928600 | 38.30 | 38.45 | 38.25 | 38.30 | 0.00 | 0% | 38.25 | 17 | 38.30 | 163 | 15.76 |
| 2018-03-05 | 9925 | 272579 | 155 | 10404210 | 38.30 | 38.30 | 38.05 | 38.05 | 0.25 | -0.65% | 38.05 | 16 | 38.25 | 5 | 15.66 |
| 2018-03-06 | 9925 | 49500 | 35 | 1892125 | 38.15 | 38.40 | 38.10 | 38.10 | 0.05 | 0.13% | 38.10 | 26 | 38.20 | 178 | 15.68 |
| 2018-03-07 | 9925 | 80953 | 58 | 3086391 | 38.10 | 38.30 | 38.05 | 38.10 | 0.00 | 0% | 38.10 | 21 | 38.30 | 9 | 15.68 |
| 2018-03-08 | 9925 | 42386 | 32 | 1619260 | 38.15 | 38.30 | 38.15 | 38.20 | 0.10 | 0.26% | 38.20 | 8 | 38.25 | 1 | 15.72 |
| 2018-03-09 | 9925 | 53673 | 50 | 2055373 | 38.30 | 38.40 | 38.20 | 38.40 | 0.20 | 0.52% | 38.25 | 6 | 38.40 | 2 | 15.80 |
| 2018-03-12 | 9925 | 151800 | 118 | 5850604 | 38.40 | 38.70 | 38.35 | 38.60 | 0.20 | 0.52% | 38.50 | 9 | 38.60 | 5 | 15.88 |
| 2018-03-13 | 9925 | 152634 | 147 | 5895546 | 38.60 | 38.70 | 38.45 | 38.70 | 0.10 | 0.26% | 38.65 | 16 | 38.70 | 45 | 15.93 |
| 2018-03-14 | 9925 | 61502 | 69 | 2378722 | 38.65 | 38.70 | 38.60 | 38.70 | 0.00 | 0% | 38.60 | 12 | 38.70 | 5 | 15.93 |
| 2018-03-15 | 9925 | 52314 | 55 | 2023794 | 38.70 | 38.70 | 38.65 | 38.70 | 0.00 | 0% | 38.65 | 11 | 38.70 | 10 | 15.93 |
| 2018-03-20 | 9925 | 52955 | 37 | 2038508 | 38.40 | 38.50 | 38.40 | 38.50 | 0.10 | -0.52% | 38.50 | 6 | 38.55 | 5 | 15.84 |
| 2018-03-21 | 9925 | 89862 | 57 | 3464457 | 38.50 | 38.65 | 38.50 | 38.55 | 0.05 | 0.13% | 38.55 | 1 | 38.65 | 11 | 15.86 |
| 2018-03-22 | 9925 | 98348 | 71 | 3787847 | 38.55 | 38.60 | 38.40 | 38.60 | 0.05 | 0.13% | 38.45 | 12 | 38.60 | 27 | 15.88 |
| 2018-03-23 | 9925 | 193503 | 140 | 7460111 | 38.50 | 38.70 | 38.30 | 38.60 | 0.00 | 0% | 38.55 | 7 | 38.60 | 13 | 15.88 |
| 2018-03-26 | 9925 | 102197 | 77 | 3937099 | 38.55 | 38.60 | 38.40 | 38.55 | 0.05 | -0.13% | 38.50 | 8 | 38.55 | 15 | 15.86 |
| 2018-03-27 | 9925 | 128175 | 84 | 4949895 | 38.55 | 38.70 | 38.50 | 38.70 | 0.15 | 0.39% | 38.60 | 10 | 38.70 | 15 | 15.93 |
| 2018-03-28 | 9925 | 87370 | 67 | 3381090 | 38.70 | 38.80 | 38.60 | 38.80 | 0.10 | 0.26% | 38.75 | 1 | 38.80 | 30 | 15.97 |
| 2018-03-29 | 9925 | 74804 | 57 | 2896306 | 38.80 | 38.80 | 38.65 | 38.75 | 0.05 | -0.13% | 38.65 | 4 | 38.80 | 34 | 15.95 |
| 2018-03-30 | 9925 | 88452 | 60 | 3431628 | 38.80 | 38.85 | 38.75 | 38.80 | 0.05 | 0.13% | 38.80 | 1 | 38.85 | 28 | 15.97 |
| 2018-03-31 | 9925 | 92488 | 75 | 3589781 | 38.80 | 38.85 | 38.75 | 38.80 | 0.00 | 0% | 38.75 | 13 | 38.85 | 17 | 15.71 |
| 2018-04-02 | 9925 | 125322 | 67 | 4862936 | 38.75 | 38.85 | 38.75 | 38.80 | 0.00 | 0% | 38.75 | 16 | 38.85 | 29 | 15.71 |
| 2018-04-03 | 9925 | 94188 | 52 | 3653378 | 38.75 | 38.85 | 38.70 | 38.85 | 0.05 | 0.13% | 38.80 | 2 | 38.85 | 13 | 15.73 |
| 2018-04-09 | 9925 | 93334 | 77 | 3627438 | 38.85 | 38.90 | 38.80 | 38.90 | 0.05 | 0.13% | 38.90 | 1 | 38.95 | 20 | 15.75 |
| 2018-04-10 | 9925 | 94958 | 84 | 3700003 | 38.90 | 39.00 | 38.90 | 39.00 | 0.10 | 0.26% | 38.95 | 10 | 39.00 | 26 | 15.79 |
| 2018-04-11 | 9925 | 126463 | 92 | 4918879 | 39.00 | 39.00 | 38.80 | 38.90 | 0.10 | -0.26% | 38.80 | 16 | 38.90 | 14 | 15.75 |
| 2018-04-12 | 9925 | 71209 | 66 | 2765851 | 38.90 | 38.95 | 38.80 | 38.95 | 0.05 | 0.13% | 38.85 | 1 | 38.95 | 6 | 15.77 |
| 2018-04-13 | 9925 | 76714 | 62 | 2981556 | 38.95 | 38.95 | 38.80 | 38.90 | 0.05 | -0.13% | 38.85 | 3 | 38.90 | 2 | 15.75 |
| 2018-04-16 | 9925 | 68026 | 48 | 2637416 | 38.80 | 38.85 | 38.70 | 38.75 | 0.15 | -0.39% | 38.70 | 34 | 38.80 | 4 | 15.69 |
| 2018-04-17 | 9925 | 67242 | 70 | 2606284 | 38.80 | 38.80 | 38.70 | 38.75 | 0.00 | 0% | 38.75 | 8 | 38.80 | 9 | 15.69 |
| 2018-04-18 | 9925 | 83727 | 75 | 3246029 | 38.80 | 38.80 | 38.70 | 38.80 | 0.05 | 0.13% | 38.75 | 1 | 38.80 | 8 | 15.71 |
| 2018-04-19 | 9925 | 105552 | 80 | 4103069 | 38.80 | 38.95 | 38.75 | 38.90 | 0.10 | 0.26% | 38.90 | 5 | 38.95 | 7 | 15.75 |
| 2018-04-20 | 9925 | 86510 | 51 | 3358140 | 38.80 | 38.95 | 38.70 | 38.70 | 0.20 | -0.51% | 38.70 | 13 | 38.90 | 10 | 15.67 |
| 2018-04-23 | 9925 | 44491 | 43 | 1722399 | 38.70 | 38.80 | 38.65 | 38.70 | 0.00 | 0% | 38.70 | 6 | 38.75 | 1 | 15.67 |
| 2018-04-24 | 9925 | 97148 | 83 | 3756390 | 38.70 | 38.70 | 38.60 | 38.70 | 0.00 | 0% | 38.65 | 15 | 38.70 | 4 | 15.67 |
| 2018-04-25 | 9925 | 105651 | 62 | 4080290 | 38.70 | 38.70 | 38.55 | 38.65 | 0.05 | -0.13% | 38.65 | 7 | 38.70 | 6 | 15.65 |
| 2018-04-26 | 9925 | 166136 | 117 | 6409661 | 38.60 | 38.75 | 38.45 | 38.65 | 0.00 | 0% | 38.50 | 1 | 38.65 | 7 | 15.65 |
| 2018-04-27 | 9925 | 88454 | 67 | 3420656 | 38.75 | 38.80 | 38.55 | 38.70 | 0.05 | 0.13% | 38.60 | 1 | 38.70 | 1 | 15.67 |
| 2018-04-30 | 9925 | 130765 | 87 | 5053279 | 38.70 | 38.70 | 38.60 | 38.70 | 0.00 | 0% | 38.60 | 10 | 38.70 | 9 | 15.67 |
| 2018-05-02 | 9925 | 174427 | 84 | 6741564 | 38.70 | 38.75 | 38.55 | 38.75 | 0.05 | 0.13% | 38.60 | 23 | 38.75 | 6 | 15.69 |
| 2018-05-03 | 9925 | 151050 | 55 | 5857771 | 38.80 | 38.85 | 38.70 | 38.70 | 0.05 | -0.13% | 38.65 | 12 | 38.70 | 1 | 15.67 |
| 2018-05-04 | 9925 | 48160 | 37 | 1863496 | 38.75 | 38.75 | 38.65 | 38.65 | 0.05 | -0.13% | 38.65 | 5 | 38.70 | 7 | 15.65 |
| 2018-05-07 | 9925 | 64226 | 34 | 2485564 | 38.65 | 38.75 | 38.65 | 38.65 | 0.00 | 0% | 38.65 | 21 | 38.70 | 456 | 15.65 |
| 2018-05-08 | 9925 | 151873 | 81 | 5861908 | 38.65 | 38.65 | 38.55 | 38.60 | 0.05 | -0.13% | 38.55 | 25 | 38.60 | 133 | 15.63 |
| 2018-05-09 | 9925 | 192833 | 120 | 7425091 | 38.60 | 38.60 | 38.45 | 38.45 | 0.15 | -0.39% | 38.45 | 43 | 38.50 | 274 | 15.57 |
| 2018-05-10 | 9925 | 65700 | 54 | 2530650 | 38.50 | 38.65 | 38.45 | 38.50 | 0.05 | 0.13% | 38.45 | 45 | 38.50 | 64 | 15.59 |
| 2018-05-11 | 9925 | 49516 | 38 | 1909319 | 38.65 | 38.65 | 38.50 | 38.55 | 0.05 | 0.13% | 38.55 | 5 | 38.60 | 11 | 15.61 |
| 2018-05-14 | 9925 | 56809 | 40 | 2192777 | 38.50 | 38.65 | 38.50 | 38.60 | 0.05 | 0.13% | 38.55 | 26 | 38.65 | 6 | 15.63 |
| 2018-05-15 | 9925 | 256320 | 115 | 9867616 | 38.60 | 38.60 | 38.45 | 38.45 | 0.15 | -0.39% | 38.45 | 40 | 38.50 | 51 | 15.57 |
| 2018-05-16 | 9925 | 306775 | 184 | 11781379 | 38.45 | 38.45 | 38.30 | 38.40 | 0.05 | -0.13% | 38.40 | 9 | 38.45 | 17 | 31.74 |
| 2018-05-17 | 9925 | 259574 | 180 | 9941105 | 38.40 | 38.40 | 38.25 | 38.35 | 0.05 | -0.13% | 38.30 | 8 | 38.35 | 7 | 31.69 |
| 2018-05-18 | 9925 | 174879 | 136 | 6709737 | 38.35 | 38.50 | 38.30 | 38.50 | 0.15 | 0.39% | 38.35 | 7 | 38.50 | 17 | 31.82 |
| 2018-05-21 | 9925 | 89807 | 73 | 3455945 | 38.45 | 38.55 | 38.35 | 38.55 | 0.05 | 0.13% | 38.50 | 14 | 38.55 | 22 | 31.86 |
| 2018-05-22 | 9925 | 83072 | 70 | 3200525 | 38.55 | 38.55 | 38.45 | 38.55 | 0.00 | 0% | 38.50 | 23 | 38.60 | 16 | 31.86 |
| 2018-05-23 | 9925 | 53500 | 59 | 2061447 | 38.55 | 38.60 | 38.50 | 38.60 | 0.05 | 0.13% | 38.50 | 46 | 38.60 | 23 | 31.90 |
| 2018-05-24 | 9925 | 101621 | 84 | 3912734 | 38.55 | 38.55 | 38.45 | 38.55 | 0.05 | -0.13% | 38.50 | 5 | 38.55 | 52 | 15.93 |
| 2018-05-25 | 9925 | 117336 | 85 | 4513667 | 38.50 | 38.50 | 38.45 | 38.50 | 0.05 | -0.13% | 38.45 | 82 | 38.50 | 11 | 15.91 |
| 2018-05-28 | 9925 | 70562 | 63 | 2716691 | 38.50 | 38.55 | 38.45 | 38.55 | 0.05 | 0.13% | 38.50 | 4 | 38.55 | 5 | 15.93 |
| 2018-05-29 | 9925 | 66192 | 54 | 2549599 | 38.55 | 38.55 | 38.50 | 38.55 | 0.00 | 0% | 38.50 | 72 | 38.55 | 43 | 15.93 |
| 2018-05-30 | 9925 | 65353 | 61 | 2514405 | 38.50 | 38.50 | 38.45 | 38.50 | 0.05 | -0.13% | 38.45 | 19 | 38.50 | 5 | 15.91 |
| 2018-05-31 | 9925 | 376381 | 162 | 14456853 | 38.50 | 38.50 | 38.35 | 38.35 | 0.15 | -0.39% | 38.35 | 22 | 38.40 | 8 | 15.85 |
| 2018-06-01 | 9925 | 458852 | 276 | 17551120 | 38.35 | 38.35 | 38.20 | 38.25 | 0.10 | -0.26% | 38.20 | 66 | 38.25 | 4 | 15.81 |
| 2018-06-04 | 9925 | 347308 | 191 | 13281858 | 38.40 | 38.40 | 38.20 | 38.25 | 0.00 | 0% | 38.20 | 11 | 38.25 | 18 | 15.81 |
| 2018-06-05 | 9925 | 405753 | 223 | 15494610 | 38.30 | 38.30 | 38.10 | 38.15 | 0.10 | -0.26% | 38.15 | 5 | 38.20 | 4 | 15.76 |
| 2018-06-06 | 9925 | 143501 | 104 | 5484681 | 38.20 | 38.30 | 38.15 | 38.30 | 0.15 | 0.39% | 38.25 | 1 | 38.30 | 6 | 15.83 |
| 2018-06-08 | 9925 | 134639 | 76 | 5159200 | 38.30 | 38.40 | 38.30 | 38.30 | 0.00 | 0% | 38.25 | 10 | 38.30 | 18 | 15.83 |
| 2018-06-11 | 9925 | 149487 | 90 | 5715348 | 38.30 | 38.30 | 38.20 | 38.20 | 0.10 | -0.26% | 38.20 | 35 | 38.25 | 37 | 15.79 |
| 2018-06-12 | 9925 | 167930 | 138 | 6416106 | 38.20 | 38.30 | 38.15 | 38.20 | 0.00 | 0% | 38.15 | 58 | 38.20 | 160 | 15.79 |
| 2018-06-13 | 9925 | 100101 | 76 | 3825278 | 38.20 | 38.25 | 38.15 | 38.20 | 0.00 | 0% | 38.15 | 62 | 38.20 | 49 | 15.79 |
| 2018-06-14 | 9925 | 121420 | 73 | 4636253 | 38.20 | 38.25 | 38.15 | 38.20 | 0.00 | 0% | 38.15 | 34 | 38.20 | 6 | 15.79 |
| 2018-06-15 | 9925 | 76800 | 64 | 2932859 | 38.15 | 38.25 | 38.15 | 38.20 | 0.00 | 0% | 38.20 | 22 | 38.25 | 15 | 15.79 |
| 2018-06-19 | 9925 | 66170 | 55 | 2526195 | 38.20 | 38.25 | 38.15 | 38.20 | 0.00 | 0% | 38.15 | 62 | 38.20 | 6 | 15.79 |
| 2018-06-20 | 9925 | 97955 | 68 | 3739975 | 38.20 | 38.20 | 38.15 | 38.20 | 0.00 | 0% | 38.15 | 56 | 38.20 | 12 | 15.79 |
| 2018-06-21 | 9925 | 179136 | 119 | 6835105 | 38.20 | 38.20 | 38.10 | 38.15 | 0.05 | -0.13% | 38.15 | 20 | 38.20 | 24 | 15.76 |
| 2018-06-22 | 9925 | 502230 | 301 | 19104058 | 38.10 | 38.10 | 38.00 | 38.05 | 0.10 | -0.26% | 38.05 | 5 | 38.10 | 4 | 15.72 |
| 2018-06-25 | 9925 | 550143 | 373 | 20849466 | 38.05 | 38.05 | 37.80 | 37.95 | 0.10 | -0.26% | 37.90 | 4 | 37.95 | 4 | 15.68 |
| 2018-06-26 | 9925 | 248400 | 172 | 9388710 | 37.90 | 37.90 | 37.75 | 37.80 | 0.15 | -0.4% | 37.80 | 48 | 37.85 | 11 | 15.62 |
| 2018-06-27 | 9925 | 168272 | 138 | 6368895 | 37.80 | 37.90 | 37.80 | 37.90 | 0.10 | 0.26% | 37.85 | 1 | 37.90 | 27 | 15.66 |
| 2018-06-28 | 9925 | 177425 | 134 | 6717250 | 37.90 | 37.95 | 37.80 | 37.80 | 0.10 | -0.26% | 37.80 | 55 | 37.90 | 31 | 15.62 |
| 2018-06-29 | 9925 | 49500 | 40 | 1874399 | 37.90 | 37.90 | 37.80 | 37.85 | 0.05 | 0.13% | 37.85 | 18 | 37.90 | 40 | 15.64 |
| 2018-07-02 | 9925 | 206754 | 103 | 7820426 | 37.85 | 37.90 | 37.80 | 37.90 | 0.05 | 0.13% | 37.85 | 7 | 37.90 | 42 | 15.66 |
| 2018-07-03 | 9925 | 158506 | 98 | 5996078 | 37.90 | 37.95 | 37.75 | 37.75 | 0.15 | -0.4% | 37.75 | 24 | 37.80 | 1 | 15.60 |
| 2018-07-04 | 9925 | 166971 | 85 | 6307544 | 37.80 | 37.80 | 37.75 | 37.80 | 0.05 | 0.13% | 37.80 | 1 | 37.85 | 12 | 15.62 |
| 2018-07-05 | 9925 | 156233 | 94 | 5910011 | 37.80 | 37.90 | 37.75 | 37.80 | 0.00 | 0% | 37.80 | 9 | 37.85 | 5 | 15.62 |
| 2018-07-06 | 9925 | 215707 | 124 | 8138266 | 37.80 | 37.80 | 37.70 | 37.75 | 0.05 | -0.13% | 37.75 | 2 | 37.80 | 7 | 15.60 |
| 2018-07-09 | 9925 | 161600 | 104 | 6104474 | 37.75 | 37.80 | 37.75 | 37.75 | 0.00 | 0% | 37.75 | 25 | 37.80 | 3 | 15.60 |
| 2018-07-10 | 9925 | 95048 | 67 | 3591714 | 37.75 | 37.85 | 37.75 | 37.80 | 0.05 | 0.13% | 37.75 | 25 | 37.80 | 26 | 15.62 |
| 2018-07-11 | 9925 | 244335 | 120 | 9222860 | 37.80 | 37.80 | 37.70 | 37.70 | 0.10 | -0.26% | 37.70 | 77 | 37.75 | 7 | 15.58 |
| 2018-07-12 | 9925 | 100420 | 70 | 3793265 | 37.70 | 37.80 | 37.70 | 37.80 | 0.10 | 0.27% | 37.75 | 37 | 37.80 | 62 | 15.62 |
| 2018-07-13 | 9925 | 228609 | 126 | 8634692 | 37.80 | 37.80 | 37.70 | 37.75 | 0.05 | -0.13% | 37.75 | 24 | 37.80 | 18 | 15.60 |
| 2018-07-16 | 9925 | 155299 | 94 | 5872912 | 37.80 | 37.85 | 37.80 | 37.85 | 0.10 | 0.26% | 37.80 | 39 | 37.85 | 27 | 15.64 |
| 2018-07-17 | 9925 | 214089 | 119 | 8089582 | 37.75 | 37.85 | 37.75 | 37.80 | 0.05 | -0.13% | 37.80 | 42 | 37.85 | 28 | 15.62 |
| 2018-07-18 | 9925 | 300261 | 198 | 11407288 | 37.85 | 38.05 | 37.85 | 38.05 | 0.25 | 0.66% | 38.00 | 22 | 38.05 | 45 | 15.72 |
| 2018-07-19 | 9925 | 134978 | 98 | 5138909 | 38.05 | 38.10 | 38.05 | 38.05 | 0.00 | 0% | 38.05 | 27 | 38.10 | 40 | 15.72 |
| 2018-07-20 | 9925 | 216760 | 134 | 8259604 | 38.05 | 38.15 | 38.05 | 38.10 | 0.05 | 0.13% | 38.10 | 21 | 38.15 | 123 | 15.74 |
| 2018-07-23 | 9925 | 188833 | 150 | 7239934 | 38.30 | 38.45 | 38.15 | 38.40 | 0.30 | 0.79% | 38.35 | 14 | 38.40 | 36 | 15.87 |
| 2018-07-24 | 9925 | 297828 | 192 | 11429459 | 38.40 | 38.40 | 38.30 | 38.40 | 0.00 | 0% | 38.40 | 3 | 38.45 | 27 | 15.87 |
| 2018-07-25 | 9925 | 459521 | 265 | 17606153 | 38.40 | 38.40 | 38.25 | 38.30 | 0.10 | -0.26% | 38.30 | 1 | 38.35 | 5 | 15.83 |
| 2018-07-26 | 9925 | 727471 | 507 | 26856913 | 36.70 | 37.10 | 36.60 | 37.05 | 0.00 | -3.26% | 37.00 | 40 | 37.05 | 23 | 15.31 |
| 2018-07-27 | 9925 | 208552 | 174 | 7739061 | 37.30 | 37.30 | 37.05 | 37.10 | 0.05 | 0.13% | 37.05 | 37 | 37.10 | 15 | 15.33 |
| 2018-07-30 | 9925 | 138320 | 102 | 5130332 | 37.10 | 37.20 | 37.05 | 37.10 | 0.00 | 0% | 37.05 | 31 | 37.10 | 6 | 15.33 |
| 2018-07-31 | 9925 | 114087 | 93 | 4227585 | 37.15 | 37.15 | 37.00 | 37.00 | 0.10 | -0.27% | 37.00 | 82 | 37.05 | 1 | 15.29 |
| 2018-08-01 | 9925 | 122387 | 118 | 4538360 | 37.00 | 37.15 | 37.00 | 37.15 | 0.15 | 0.41% | 37.05 | 2 | 37.15 | 6 | 15.35 |
| 2018-08-02 | 9925 | 110614 | 81 | 4096189 | 37.10 | 37.10 | 37.00 | 37.00 | 0.15 | -0.4% | 37.00 | 99 | 37.05 | 9 | 15.29 |
| 2018-08-03 | 9925 | 209103 | 174 | 7737780 | 37.00 | 37.10 | 36.95 | 37.05 | 0.05 | 0.14% | 37.00 | 5 | 37.05 | 10 | 15.31 |
| 2018-08-06 | 9925 | 115971 | 89 | 4298919 | 37.05 | 37.15 | 37.05 | 37.05 | 0.00 | 0% | 37.05 | 6 | 37.10 | 18 | 15.31 |
| 2018-08-07 | 9925 | 97897 | 74 | 3627186 | 37.05 | 37.10 | 37.00 | 37.00 | 0.05 | -0.13% | 37.00 | 32 | 37.05 | 4 | 15.29 |
| 2018-08-08 | 9925 | 111210 | 69 | 4120421 | 37.05 | 37.10 | 37.00 | 37.05 | 0.05 | 0.14% | 37.05 | 3 | 37.10 | 20 | 15.31 |
| 2018-08-09 | 9925 | 95500 | 68 | 3537599 | 37.05 | 37.10 | 37.00 | 37.00 | 0.05 | -0.13% | 37.00 | 62 | 37.10 | 17 | 15.29 |
| 2018-08-10 | 9925 | 122755 | 93 | 4542445 | 37.00 | 37.05 | 36.95 | 37.00 | 0.00 | 0% | 37.00 | 13 | 37.05 | 21 | 15.29 |
| 2018-08-13 | 9925 | 259565 | 211 | 9555055 | 37.00 | 37.00 | 36.65 | 36.75 | 0.25 | -0.68% | 36.75 | 7 | 36.80 | 3 | 15.19 |
| 2018-08-14 | 9925 | 121023 | 91 | 4447744 | 36.75 | 36.80 | 36.70 | 36.80 | 0.05 | 0.14% | 36.75 | 3 | 36.80 | 45 | 16.00 |
| 2018-08-15 | 9925 | 157055 | 113 | 5769622 | 36.80 | 36.80 | 36.70 | 36.75 | 0.05 | -0.14% | 36.70 | 11 | 36.75 | 1 | 15.98 |
| 2018-08-16 | 9925 | 173350 | 129 | 6353992 | 36.75 | 36.75 | 36.60 | 36.70 | 0.05 | -0.14% | 36.65 | 1 | 36.70 | 6 | 15.96 |
| 2018-08-17 | 9925 | 132061 | 120 | 4836931 | 36.70 | 36.70 | 36.60 | 36.60 | 0.10 | -0.27% | 36.60 | 41 | 36.65 | 10 | 15.91 |
| 2018-08-20 | 9925 | 114070 | 104 | 4183073 | 36.60 | 36.95 | 36.55 | 36.70 | 0.10 | 0.27% | 36.65 | 20 | 36.70 | 7 | 15.96 |
| 2018-08-21 | 9925 | 118300 | 84 | 4341400 | 36.70 | 36.80 | 36.60 | 36.80 | 0.10 | 0.27% | 36.75 | 7 | 36.80 | 10 | 16.00 |
| 2018-08-22 | 9925 | 82671 | 55 | 3039777 | 36.80 | 36.80 | 36.70 | 36.75 | 0.05 | -0.14% | 36.75 | 46 | 36.80 | 37 | 15.98 |
| 2018-08-23 | 9925 | 223960 | 126 | 8216076 | 36.75 | 36.75 | 36.65 | 36.70 | 0.05 | -0.14% | 36.60 | 52 | 36.70 | 7 | 15.96 |
| 2018-08-24 | 9925 | 128754 | 66 | 4720031 | 36.70 | 36.70 | 36.65 | 36.70 | 0.00 | 0% | 36.65 | 44 | 36.70 | 36 | 15.96 |
| 2018-08-27 | 9925 | 132338 | 96 | 4853556 | 36.75 | 36.75 | 36.65 | 36.70 | 0.00 | 0% | 36.65 | 38 | 36.70 | 28 | 15.96 |
| 2018-08-28 | 9925 | 120749 | 87 | 4431313 | 36.70 | 36.75 | 36.65 | 36.65 | 0.05 | -0.14% | 36.65 | 62 | 36.70 | 33 | 15.93 |
| 2018-08-29 | 9925 | 162430 | 114 | 5959610 | 36.70 | 36.75 | 36.65 | 36.70 | 0.05 | 0.14% | 36.70 | 1 | 36.75 | 20 | 15.96 |
| 2018-08-30 | 9925 | 130274 | 97 | 4785138 | 36.70 | 36.80 | 36.70 | 36.75 | 0.05 | 0.14% | 36.70 | 20 | 36.75 | 2 | 15.98 |
| 2018-08-31 | 9925 | 122323 | 96 | 4493679 | 36.75 | 36.75 | 36.70 | 36.75 | 0.00 | 0% | 36.70 | 12 | 36.75 | 45 | 15.98 |
| 2018-09-03 | 9925 | 142893 | 100 | 5243955 | 36.70 | 36.75 | 36.65 | 36.65 | 0.10 | -0.27% | 36.65 | 36 | 36.70 | 22 | 15.93 |
| 2018-09-04 | 9925 | 480695 | 298 | 17569878 | 36.65 | 36.65 | 36.45 | 36.45 | 0.20 | -0.55% | 36.45 | 53 | 36.50 | 5 | 15.85 |
| 2018-09-05 | 9925 | 615394 | 389 | 22353078 | 36.50 | 36.55 | 36.05 | 36.10 | 0.35 | -0.96% | 36.10 | 1 | 36.15 | 7 | 15.70 |
| 2018-09-06 | 9925 | 833544 | 573 | 29840175 | 36.10 | 36.10 | 35.50 | 35.55 | 0.55 | -1.52% | 35.55 | 11 | 35.60 | 2 | 15.46 |
| 2018-09-07 | 9925 | 376170 | 278 | 13370081 | 35.55 | 35.70 | 35.50 | 35.70 | 0.15 | 0.42% | 35.65 | 1 | 35.70 | 21 | 15.52 |
| 2018-09-10 | 9925 | 229828 | 213 | 8191858 | 35.80 | 35.85 | 35.45 | 35.75 | 0.05 | 0.14% | 35.70 | 5 | 35.75 | 25 | 15.54 |
| 2018-09-11 | 9925 | 420755 | 306 | 14921252 | 35.75 | 35.85 | 35.25 | 35.45 | 0.30 | -0.84% | 35.40 | 3 | 35.45 | 3 | 15.41 |
| 2018-09-12 | 9925 | 454443 | 353 | 16014876 | 35.45 | 35.45 | 35.05 | 35.05 | 0.40 | -1.13% | 35.05 | 19 | 35.10 | 2 | 15.24 |
| 2018-09-13 | 9925 | 473440 | 356 | 16559126 | 35.00 | 35.00 | 34.85 | 35.00 | 0.05 | -0.14% | 34.95 | 26 | 35.00 | 44 | 15.22 |
| 2018-09-14 | 9925 | 336706 | 235 | 11825430 | 35.05 | 35.35 | 35.00 | 35.20 | 0.20 | 0.57% | 35.15 | 2 | 35.20 | 2 | 15.30 |
| 2018-09-17 | 9925 | 233450 | 141 | 8223921 | 35.20 | 35.40 | 35.10 | 35.25 | 0.05 | 0.14% | 35.25 | 2 | 35.30 | 18 | 15.33 |
| 2018-09-18 | 9925 | 207050 | 181 | 7366050 | 35.25 | 35.80 | 35.25 | 35.65 | 0.40 | 1.13% | 35.65 | 18 | 35.70 | 5 | 15.50 |
| 2018-09-19 | 9925 | 219810 | 180 | 7877321 | 35.65 | 36.00 | 35.60 | 35.90 | 0.25 | 0.7% | 35.80 | 12 | 35.90 | 2 | 15.61 |
| 2018-09-20 | 9925 | 105603 | 87 | 3791427 | 35.90 | 35.95 | 35.85 | 35.95 | 0.05 | 0.14% | 35.90 | 11 | 35.95 | 8 | 15.63 |
| 2018-09-21 | 9925 | 203428 | 161 | 7299146 | 35.95 | 36.00 | 35.80 | 35.90 | 0.05 | -0.14% | 35.85 | 4 | 35.90 | 5 | 15.61 |
| 2018-09-25 | 9925 | 58590 | 58 | 2101490 | 35.85 | 35.90 | 35.85 | 35.85 | 0.05 | -0.14% | 35.85 | 22 | 35.90 | 36 | 15.59 |
| 2018-09-26 | 9925 | 304450 | 178 | 10820605 | 35.95 | 36.00 | 35.25 | 35.25 | 0.60 | -1.67% | 35.25 | 25 | 35.40 | 20 | 15.33 |
| 2018-09-27 | 9925 | 159702 | 126 | 5650109 | 35.50 | 35.60 | 35.25 | 35.50 | 0.25 | 0.71% | 35.40 | 9 | 35.50 | 25 | 15.43 |
| 2018-09-28 | 9925 | 149783 | 112 | 5349541 | 35.50 | 36.05 | 35.45 | 36.00 | 0.50 | 1.41% | 36.00 | 6 | 36.05 | 4 | 15.65 |
| 2018-10-01 | 9925 | 150017 | 79 | 5399363 | 36.00 | 36.05 | 35.85 | 36.00 | 0.00 | 0% | 35.95 | 2 | 36.00 | 1 | 15.65 |
| 2018-10-02 | 9925 | 159807 | 149 | 5705685 | 35.90 | 35.90 | 35.55 | 35.65 | 0.35 | -0.97% | 35.65 | 4 | 35.70 | 2 | 15.50 |
| 2018-10-03 | 9925 | 81333 | 61 | 2892768 | 35.65 | 35.65 | 35.50 | 35.55 | 0.10 | -0.28% | 35.55 | 10 | 35.60 | 10 | 15.46 |
| 2018-10-04 | 9925 | 450288 | 291 | 15834023 | 35.50 | 35.50 | 35.00 | 35.15 | 0.40 | -1.13% | 35.15 | 6 | 35.20 | 3 | 15.28 |
| 2018-10-05 | 9925 | 355915 | 266 | 12466690 | 35.15 | 35.15 | 34.95 | 35.05 | 0.10 | -0.28% | 35.00 | 13 | 35.05 | 3 | 15.24 |
| 2018-10-08 | 9925 | 224287 | 161 | 7848848 | 35.00 | 35.10 | 34.95 | 35.00 | 0.05 | -0.14% | 34.95 | 42 | 35.00 | 49 | 15.22 |
| 2018-10-09 | 9925 | 169672 | 153 | 5939698 | 35.00 | 35.20 | 34.95 | 35.20 | 0.20 | 0.57% | 35.00 | 15 | 35.20 | 17 | 15.30 |
| 2018-10-11 | 9925 | 482940 | 334 | 16703580 | 34.95 | 34.95 | 34.45 | 34.55 | 0.65 | -1.85% | 34.50 | 17 | 34.60 | 5 | 15.02 |
| 2018-10-12 | 9925 | 340360 | 245 | 11682805 | 34.40 | 34.55 | 34.10 | 34.50 | 0.05 | -0.14% | 34.50 | 10 | 34.60 | 7 | 15.00 |
| 2018-10-15 | 9925 | 305190 | 252 | 10429624 | 34.50 | 34.50 | 34.05 | 34.10 | 0.40 | -1.16% | 34.05 | 17 | 34.10 | 1 | 14.83 |
| 2018-10-16 | 9925 | 151100 | 111 | 5158013 | 34.05 | 34.40 | 34.00 | 34.40 | 0.30 | 0.88% | 34.35 | 1 | 34.40 | 5 | 14.96 |
| 2018-10-17 | 9925 | 121273 | 86 | 4176604 | 34.70 | 34.70 | 34.35 | 34.45 | 0.05 | 0.15% | 34.40 | 5 | 34.45 | 1 | 14.98 |
| 2018-10-18 | 9925 | 75932 | 72 | 2612894 | 34.45 | 34.50 | 34.30 | 34.50 | 0.05 | 0.15% | 34.45 | 2 | 34.55 | 15 | 15.00 |
| 2018-10-19 | 9925 | 156515 | 108 | 5350817 | 34.45 | 34.45 | 34.00 | 34.45 | 0.05 | -0.14% | 34.40 | 3 | 34.45 | 4 | 14.98 |
| 2018-10-22 | 9925 | 49120 | 36 | 1693662 | 34.45 | 34.60 | 34.40 | 34.60 | 0.15 | 0.44% | 34.55 | 2 | 34.60 | 2 | 15.04 |
| 2018-10-23 | 9925 | 124490 | 115 | 4257151 | 34.65 | 34.65 | 34.05 | 34.15 | 0.45 | -1.3% | 34.15 | 1 | 34.20 | 50 | 14.85 |
| 2018-10-24 | 9925 | 258865 | 208 | 8775247 | 34.10 | 34.10 | 33.80 | 33.95 | 0.20 | -0.59% | 33.90 | 1 | 33.95 | 2 | 14.76 |
| 2018-10-25 | 9925 | 199063 | 181 | 6683861 | 33.70 | 33.70 | 33.50 | 33.55 | 0.40 | -1.18% | 33.55 | 19 | 33.60 | 7 | 14.59 |
| 2018-10-26 | 9925 | 239453 | 175 | 7982040 | 33.45 | 33.55 | 33.10 | 33.35 | 0.20 | -0.6% | 33.15 | 7 | 33.35 | 2 | 14.50 |
| 2018-10-29 | 9925 | 416234 | 228 | 13722662 | 33.20 | 33.20 | 32.80 | 32.95 | 0.40 | -1.2% | 32.95 | 5 | 33.00 | 19 | 14.33 |
| 2018-10-30 | 9925 | 190169 | 134 | 6272627 | 32.90 | 33.30 | 32.90 | 32.95 | 0.00 | 0% | 32.95 | 40 | 33.05 | 2 | 14.33 |
| 2018-10-31 | 9925 | 167687 | 107 | 5572732 | 33.30 | 33.45 | 32.95 | 33.45 | 0.50 | 1.52% | 33.40 | 1 | 33.50 | 12 | 14.54 |
| 2018-11-01 | 9925 | 66884 | 60 | 2244322 | 33.50 | 33.60 | 33.50 | 33.60 | 0.15 | 0.45% | 33.55 | 1 | 33.60 | 5 | 14.61 |
| 2018-11-02 | 9925 | 130493 | 99 | 4383136 | 33.50 | 33.75 | 33.50 | 33.75 | 0.15 | 0.45% | 33.65 | 3 | 33.75 | 7 | 14.67 |
| 2018-11-05 | 9925 | 71669 | 56 | 2426277 | 33.70 | 34.00 | 33.65 | 34.00 | 0.25 | 0.74% | 33.75 | 63 | 34.00 | 7 | 14.78 |
| 2018-11-06 | 9925 | 109220 | 87 | 3696297 | 34.00 | 34.00 | 33.60 | 34.00 | 0.00 | 0% | 33.85 | 2 | 34.00 | 3 | 14.78 |
| 2018-11-07 | 9925 | 53131 | 53 | 1813004 | 34.00 | 34.40 | 33.90 | 34.40 | 0.40 | 1.18% | 34.00 | 1 | 34.40 | 2 | 14.96 |
| 2018-11-08 | 9925 | 114514 | 111 | 3934380 | 34.45 | 34.45 | 34.10 | 34.25 | 0.15 | -0.44% | 34.25 | 1 | 34.45 | 5 | 14.89 |
| 2018-11-09 | 9925 | 64332 | 53 | 2196768 | 34.20 | 34.40 | 34.00 | 34.40 | 0.15 | 0.44% | 34.20 | 1 | 34.40 | 1 | 14.96 |
| 2018-11-12 | 9925 | 32839 | 36 | 1130643 | 34.40 | 34.50 | 34.30 | 34.50 | 0.10 | 0.29% | 34.30 | 4 | 34.50 | 6 | 15.00 |
| 2018-11-13 | 9925 | 89119 | 78 | 3039185 | 34.40 | 34.40 | 33.95 | 34.35 | 0.15 | -0.43% | 34.05 | 2 | 34.40 | 19 | 14.93 |
| 2018-11-14 | 9925 | 130074 | 88 | 4425293 | 34.40 | 34.40 | 33.95 | 34.20 | 0.15 | -0.44% | 34.10 | 1 | 34.15 | 3 | 15.00 |
| 2018-11-16 | 9925 | 103737 | 99 | 3571860 | 34.50 | 34.55 | 34.05 | 34.55 | 0.25 | 1.02% | 34.50 | 26 | 34.55 | 8 | 15.15 |
| 2018-11-19 | 9925 | 98799 | 74 | 3427442 | 34.55 | 34.75 | 34.55 | 34.70 | 0.15 | 0.43% | 34.70 | 1 | 34.75 | 25 | 15.22 |
| 2018-11-20 | 9925 | 40077 | 42 | 1388323 | 34.65 | 34.70 | 34.60 | 34.70 | 0.00 | 0% | 34.55 | 5 | 34.70 | 10 | 15.22 |
| 2018-11-21 | 9925 | 50169 | 39 | 1739605 | 34.70 | 34.75 | 34.55 | 34.75 | 0.05 | 0.14% | 34.75 | 3 | 34.85 | 1 | 15.24 |
| 2018-11-22 | 9925 | 69320 | 55 | 2411233 | 34.75 | 34.85 | 34.65 | 34.70 | 0.05 | -0.14% | 34.70 | 24 | 34.75 | 3 | 15.22 |
| 2018-11-23 | 9925 | 31834 | 32 | 1102039 | 34.70 | 34.70 | 34.50 | 34.65 | 0.05 | -0.14% | 34.65 | 21 | 34.70 | 6 | 15.20 |
| 2018-11-26 | 9925 | 85005 | 92 | 2964818 | 34.65 | 35.00 | 34.65 | 34.95 | 0.30 | 0.87% | 34.80 | 38 | 34.90 | 1 | 15.33 |
| 2018-11-27 | 9925 | 21252 | 29 | 741577 | 34.95 | 34.95 | 34.85 | 34.90 | 0.05 | -0.14% | 34.85 | 8 | 34.90 | 26 | 15.31 |
| 2018-11-28 | 9925 | 80196 | 69 | 2795910 | 34.90 | 34.90 | 34.70 | 34.90 | 0.00 | 0% | 34.85 | 11 | 34.90 | 2 | 15.31 |
| 2018-11-29 | 9925 | 148858 | 131 | 5229697 | 34.95 | 35.30 | 34.95 | 35.30 | 0.40 | 1.15% | 35.20 | 50 | 35.30 | 6 | 15.48 |
| 2018-11-30 | 9925 | 940605 | 209 | 31436948 | 35.20 | 35.20 | 33.25 | 33.25 | 2.05 | -5.81% | 33.25 | 28 | 33.30 | 4 | 14.58 |
| 2018-12-03 | 9925 | 636087 | 389 | 21729342 | 34.25 | 34.30 | 34.00 | 34.20 | 0.95 | 2.86% | 34.20 | 7 | 34.25 | 17 | 15.00 |
| 2018-12-04 | 9925 | 111600 | 83 | 3825108 | 34.45 | 34.45 | 34.20 | 34.30 | 0.10 | 0.29% | 34.25 | 3 | 34.30 | 1 | 15.04 |
| 2018-12-05 | 9925 | 182781 | 166 | 6288418 | 34.00 | 34.70 | 33.95 | 34.55 | 0.25 | 0.73% | 34.50 | 8 | 34.55 | 3 | 15.15 |
| 2018-12-06 | 9925 | 180669 | 158 | 6215179 | 34.55 | 34.60 | 34.15 | 34.50 | 0.05 | -0.14% | 34.40 | 5 | 34.50 | 4 | 15.13 |
| 2018-12-07 | 9925 | 200603 | 191 | 7009964 | 34.45 | 35.20 | 34.45 | 35.15 | 0.65 | 1.88% | 35.10 | 2 | 35.15 | 4 | 15.42 |
| 2018-12-10 | 9925 | 205455 | 182 | 7223860 | 35.00 | 35.30 | 34.90 | 35.10 | 0.05 | -0.14% | 35.05 | 1 | 35.10 | 1 | 15.39 |
| 2018-12-11 | 9925 | 153009 | 160 | 5397215 | 35.10 | 35.40 | 35.10 | 35.40 | 0.30 | 0.85% | 35.25 | 1 | 35.40 | 10 | 15.53 |
| 2018-12-12 | 9925 | 239300 | 232 | 8549586 | 35.40 | 35.95 | 35.30 | 35.75 | 0.35 | 0.99% | 35.70 | 7 | 35.75 | 2 | 15.68 |
| 2018-12-13 | 9925 | 216710 | 211 | 7785810 | 35.70 | 36.00 | 35.70 | 36.00 | 0.25 | 0.7% | 35.90 | 2 | 36.00 | 34 | 15.79 |
| 2018-12-14 | 9925 | 188084 | 177 | 6772534 | 36.00 | 36.10 | 35.90 | 36.10 | 0.10 | 0.28% | 36.00 | 4 | 36.10 | 28 | 15.83 |
| 2018-12-17 | 9925 | 91448 | 86 | 3288266 | 36.10 | 36.10 | 35.60 | 35.95 | 0.15 | -0.42% | 35.85 | 9 | 35.95 | 1 | 15.77 |
| 2018-12-18 | 9925 | 149259 | 123 | 5342046 | 35.80 | 36.15 | 35.50 | 36.10 | 0.15 | 0.42% | 36.05 | 3 | 36.10 | 9 | 15.83 |
| 2018-12-19 | 9925 | 254120 | 157 | 9143217 | 36.00 | 36.25 | 35.55 | 36.25 | 0.15 | 0.42% | 35.90 | 2 | 36.25 | 12 | 15.90 |
| 2018-12-20 | 9925 | 212291 | 105 | 7691748 | 36.00 | 36.40 | 35.75 | 36.40 | 0.15 | 0.41% | 36.00 | 2 | 36.40 | 12 | 15.96 |
| 2018-12-21 | 9925 | 237700 | 122 | 8604911 | 36.40 | 36.40 | 35.95 | 36.40 | 0.00 | 0% | 36.35 | 1 | 36.40 | 129 | 15.96 |
| 2018-12-22 | 9925 | 299989 | 106 | 10928093 | 36.20 | 36.70 | 36.15 | 36.70 | 0.30 | 0.82% | 36.35 | 7 | 36.70 | 9 | 16.10 |
| 2018-12-24 | 9925 | 594376 | 461 | 21962733 | 36.45 | 37.20 | 36.30 | 37.20 | 0.50 | 1.36% | 36.95 | 1 | 37.20 | 10 | 16.32 |
| 2018-12-25 | 9925 | 471444 | 388 | 17493364 | 36.85 | 37.45 | 36.70 | 37.45 | 0.25 | 0.67% | 37.10 | 3 | 37.45 | 1 | 16.43 |
| 2018-12-26 | 9925 | 639081 | 422 | 23902072 | 37.10 | 37.60 | 37.10 | 37.60 | 0.15 | 0.4% | 37.20 | 9 | 37.60 | 2 | 16.49 |
| 2018-12-27 | 9925 | 586999 | 505 | 22116108 | 37.65 | 37.75 | 37.50 | 37.75 | 0.15 | 0.4% | 37.70 | 20 | 37.75 | 35 | 16.56 |
| 2018-12-28 | 9925 | 1618625 | 967 | 61630718 | 37.70 | 38.40 | 37.55 | 38.40 | 0.65 | 1.72% | 38.10 | 9 | 38.40 | 86 | 16.84 |