國光生(4142)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
| 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 | 22.75 0 0% | 22.90 0.15 0.66% | 22.85 -0.05 -0.22% | 22.80 -0.05 -0.22% | 22.75 -0.05 -0.22% | 22.70 -0.05 -0.22% | 22.50 -0.2 -0.88% | 22.50 0 0% | 22.45 -0.05 -0.22% | 22.40 -0.05 -0.22% | 22.35 -0.05 -0.22% | 22.30 -0.05 -0.22% | 22.30 0 0% | 22.40 0.1 0.45% | 22.45 0.05 0.22% | 22.40 -0.05 -0.22% | 22.52 | |||||||||||||||
| 2 月 | 22.45 0.05 0.22% | 22.55 0.1 0.45% | 23.75 1.2 5.32% | 24.15 0.4 1.68% | 23.80 -0.35 -1.45% | 23.80 0 0% | 23.60 -0.2 -0.84% | 24.70 1.1 4.66% | 24.40 -0.3 -1.21% | 24.40 0 0% | 24.15 -0.25 -1.02% | 24.40 0.25 1.04% | 24.30 -0.1 -0.41% | 24.65 0.35 1.44% | 25.00 0.35 1.42% | 24.70 -0.3 -1.2% | 24.40 -0.3 -1.21% | 24.30 -0.1 -0.41% | 24.16 | |||||||||||||
| 3 月 | 24.25 -0.05 -0.21% | 23.85 -0.4 -1.65% | 23.80 -0.05 -0.21% | 23.85 0.05 0.21% | 23.85 0 0% | 23.65 -0.2 -0.84% | 23.70 0.05 0.21% | 23.55 -0.15 -0.63% | 23.45 -0.1 -0.42% | 23.10 -0.35 -1.49% | 23.15 0.05 0.22% | 22.70 -0.45 -1.94% | 22.75 0.05 0.22% | 22.70 -0.05 -0.22% | 22.80 0.1 0.44% | 22.75 -0.05 -0.22% | 22.75 0 0% | 22.90 0.15 0.66% | 22.75 -0.15 -0.66% | 22.40 -0.35 -1.54% | 22.45 0.05 0.22% | 22.30 -0.15 -0.67% | 22.50 0.2 0.9% | 23.14 | ||||||||
| 4 月 | 22.25 -0.25 -1.11% | 22.15 -0.1 -0.45% | 22.80 0.65 2.93% | 22.40 -0.4 -1.75% | 22.20 -0.2 -0.89% | 22.20 0 0% | 22.10 -0.1 -0.45% | 21.20 -0.9 -4.07% | 20.80 -0.4 -1.89% | 21.00 0.2 0.96% | 21.35 0.35 1.67% | 21.55 0.2 0.94% | 21.55 0 0% | 21.40 -0.15 -0.7% | 21.40 0 0% | 21.55 0.15 0.7% | 22.00 0.45 2.09% | 22.10 0.1 0.45% | 21.76 | |||||||||||||
| 5 月 | 21.70 -0.4 -1.81% | 21.35 -0.35 -1.61% | 21.35 0 0% | 21.25 -0.1 -0.47% | 21.10 -0.15 -0.71% | 21.30 0.2 0.95% | 21.40 0.1 0.47% | 21.15 -0.25 -1.17% | 21.20 0.05 0.24% | 21.45 0.25 1.18% | 21.40 -0.05 -0.23% | 21.35 -0.05 -0.23% | 21.20 -0.15 -0.7% | 21.00 -0.2 -0.94% | 21.00 0 0% | 21.05 0.05 0.24% | 21.00 -0.05 -0.24% | 21.10 0.1 0.48% | 21.35 0.25 1.18% | 21.20 -0.15 -0.7% | 21.23 | |||||||||||
| 6 月 | 21.30 0.1 0.47% | 21.25 -0.05 -0.23% | 21.25 0 0% | 21.30 0.05 0.24% | 21.20 -0.1 -0.47% | 21.20 0 0% | 21.25 0.05 0.24% | 21.25 0 0% | 21.20 -0.05 -0.24% | 21.15 -0.05 -0.24% | 21.20 0.05 0.24% | 21.20 0 0% | 21.40 0.2 0.94% | 21.25 -0.15 -0.7% | 21.30 0.05 0.24% | 21.55 0.25 1.17% | 21.55 0 0% | 22.15 0.6 2.78% | 21.70 -0.45 -2.03% | 22.30 0.6 2.76% | 22.05 -0.25 -1.12% | 22.00 -0.05 -0.23% | 21.49 | |||||||||
| 7 月 | 22.25 0.25 1.14% | 21.80 -0.45 -2.02% | 21.75 -0.05 -0.23% | 21.75 0 0% | 21.60 -0.15 -0.69% | 21.25 -0.35 -1.62% | 20.95 -0.3 -1.41% | 20.70 -0.25 -1.19% | 20.70 0 0% | 20.60 -0.1 -0.48% | 20.50 -0.1 -0.49% | 20.85 0.35 1.71% | 20.85 0 0% | 20.80 -0.05 -0.24% | 20.70 -0.1 -0.48% | 20.85 0.15 0.72% | 20.70 -0.15 -0.72% | 20.80 0.1 0.48% | 20.75 -0.05 -0.24% | 20.55 -0.2 -0.96% | 20.60 0.05 0.24% | 20.97 | ||||||||||
| 8 月 | 20.60 0 0% | 20.55 -0.05 -0.24% | 20.45 -0.1 -0.49% | 20.40 -0.05 -0.24% | 20.25 -0.15 -0.74% | 20.25 0 0% | 20.15 -0.1 -0.49% | 19.85 -0.3 -1.49% | 19.65 -0.2 -1.01% | 19.10 -0.55 -2.8% | 18.85 -0.25 -1.31% | 18.55 -0.3 -1.59% | 18.85 0.3 1.62% | 18.45 -0.4 -2.12% | 19.10 0.65 3.52% | 18.90 -0.2 -1.05% | 18.80 -0.1 -0.53% | 18.85 0.05 0.27% | 19.10 0.25 1.33% | 18.95 -0.15 -0.79% | 18.90 -0.05 -0.26% | 19.00 0.1 0.53% | 19.40 0.4 2.11% | 19.42 | ||||||||
| 9 月 | 19.15 -0.25 -1.29% | 19.20 0.05 0.26% | 19.10 -0.1 -0.52% | 19.15 0.05 0.26% | 19.40 0.25 1.31% | 20.00 0.6 3.09% | 19.85 -0.15 -0.75% | 19.90 0.05 0.25% | 19.90 0 0% | 20.00 0.1 0.5% | 19.75 -0.25 -1.25% | 19.75 0 0% | 19.90 0.15 0.76% | 20.65 0.75 3.77% | 20.25 -0.4 -1.94% | 20.30 0.05 0.25% | 19.90 -0.4 -1.97% | 20.00 0.1 0.5% | 20.10 0.1 0.5% | 20.00 -0.1 -0.5% | 19.90 -0.1 -0.5% | 20.00 0.1 0.5% | 19.82 | |||||||||
| 10 月 | 20.20 0.2 1% | 21.05 0.85 4.21% | 20.85 -0.2 -0.95% | 22.20 1.35 6.47% | 22.00 -0.2 -0.9% | 21.60 -0.4 -1.82% | 21.45 -0.15 -0.69% | 21.25 -0.2 -0.93% | 21.50 0.25 1.18% | 22.15 0.65 3.02% | 22.10 -0.05 -0.23% | 21.70 -0.4 -1.81% | 21.85 0.15 0.69% | 22.05 0.2 0.92% | 21.40 -0.65 -2.95% | 21.40 0 0% | 21.20 -0.2 -0.93% | 21.00 -0.2 -0.94% | 20.95 -0.05 -0.24% | 21.45 | ||||||||||||
| 11 月 | 20.90 -0.05 -0.24% | 20.85 -0.05 -0.24% | 20.75 -0.1 -0.48% | 20.70 -0.05 -0.24% | 20.55 -0.15 -0.72% | 20.60 0.05 0.24% | 20.55 -0.05 -0.24% | 20.60 0.05 0.24% | 20.40 -0.2 -0.97% | 20.10 -0.3 -1.47% | 20.00 -0.1 -0.5% | 20.05 0.05 0.25% | 19.85 -0.2 -1% | 19.95 0.1 0.5% | 20.05 0.1 0.5% | 20.05 0 0% | 20.05 0 0% | 20.20 0.15 0.75% | 20.60 0.4 1.98% | 20.25 -0.35 -1.7% | 20.00 -0.25 -1.23% | 20.00 0 0% | 20.32 | |||||||||
| 12 月 | 19.85 -0.15 -0.75% | 19.95 0.1 0.5% | 19.95 0 0% | 19.90 -0.05 -0.25% | 19.80 -0.1 -0.5% | 19.65 -0.15 -0.76% | 19.55 -0.1 -0.51% | 19.65 0.1 0.51% | 20.00 0.35 1.78% | 19.80 -0.2 -1% | 19.70 -0.1 -0.51% | 19.60 -0.1 -0.51% | 19.55 -0.05 -0.26% | 19.60 0.05 0.26% | 20.15 0.55 2.81% | 20.05 -0.1 -0.5% | 20.30 0.25 1.25% | 20.45 0.15 0.74% | 20.25 -0.2 -0.98% | 20.20 -0.05 -0.25% | 20.20 0 0% | 19.9 |
說明:最高漲幅:6.47%最低跌幅:-4.07% 最高價:25.00最低價:18.45平均價:21.36,灰色底表示週末,漲114天(27.55)元,跌169天(-30.65)元,平盤33天
6%=1,5%=4,4%=4,3%=7,2%=9,1%=45,0%=77,-0%=1,-1%=3,-2%=24,-3%=61,-4%=80,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-01-03 | 4142 | 159010 | 111 | 3622324 | 22.85 | 22.90 | 22.70 | 22.75 | 0.10 | 0% | 22.70 | 49 | 22.75 | 1 | 0.00 |
| 2017-01-04 | 4142 | 256003 | 134 | 5858969 | 22.85 | 23.00 | 22.80 | 22.90 | 0.15 | 0.66% | 22.90 | 3 | 22.95 | 22 | 0.00 |
| 2017-01-05 | 4142 | 377002 | 171 | 8623996 | 23.00 | 23.00 | 22.75 | 22.85 | 0.05 | -0.22% | 22.80 | 23 | 22.85 | 8 | 0.00 |
| 2017-01-06 | 4142 | 372102 | 211 | 8478896 | 22.95 | 22.95 | 22.70 | 22.80 | 0.05 | -0.22% | 22.75 | 40 | 22.80 | 86 | 0.00 |
| 2017-01-09 | 4142 | 245003 | 140 | 5566466 | 22.85 | 22.85 | 22.65 | 22.75 | 0.05 | -0.22% | 22.75 | 3 | 22.80 | 88 | 0.00 |
| 2017-01-10 | 4142 | 136006 | 99 | 3088682 | 22.65 | 22.80 | 22.65 | 22.70 | 0.05 | -0.22% | 22.70 | 3 | 22.75 | 86 | 0.00 |
| 2017-01-11 | 4142 | 745001 | 331 | 16797172 | 22.65 | 22.75 | 22.45 | 22.50 | 0.20 | -0.88% | 22.45 | 8 | 22.50 | 110 | 0.00 |
| 2017-01-12 | 4142 | 262000 | 122 | 5891400 | 22.50 | 22.55 | 22.45 | 22.50 | 0.00 | 0% | 22.45 | 50 | 22.50 | 81 | 0.00 |
| 2017-01-13 | 4142 | 216001 | 121 | 4842122 | 22.55 | 22.60 | 22.35 | 22.45 | 0.05 | -0.22% | 22.40 | 13 | 22.45 | 1 | 0.00 |
| 2017-01-16 | 4142 | 315961 | 154 | 7107683 | 22.50 | 22.65 | 22.40 | 22.40 | 0.05 | -0.22% | 22.35 | 45 | 22.40 | 64 | 0.00 |
| 2017-01-17 | 4142 | 256000 | 116 | 5724950 | 22.50 | 22.50 | 22.25 | 22.35 | 0.05 | -0.22% | 22.30 | 24 | 22.35 | 165 | 0.00 |
| 2017-01-18 | 4142 | 324011 | 208 | 7227042 | 22.35 | 22.40 | 22.25 | 22.30 | 0.05 | -0.22% | 22.30 | 7 | 22.35 | 200 | 0.00 |
| 2017-01-19 | 4142 | 543032 | 262 | 12132619 | 22.30 | 22.55 | 22.25 | 22.30 | 0.00 | 0% | 22.30 | 30 | 22.35 | 5 | 0.00 |
| 2017-01-20 | 4142 | 182002 | 91 | 4070894 | 22.35 | 22.50 | 22.30 | 22.40 | 0.10 | 0.45% | 22.35 | 14 | 22.40 | 50 | 0.00 |
| 2017-01-23 | 4142 | 194489 | 118 | 4372151 | 22.40 | 22.55 | 22.40 | 22.45 | 0.05 | 0.22% | 22.45 | 8 | 22.50 | 70 | 0.00 |
| 2017-01-24 | 4142 | 259004 | 125 | 5818938 | 22.50 | 22.55 | 22.40 | 22.40 | 0.05 | -0.22% | 22.35 | 54 | 22.40 | 2 | 0.00 |
| 2017-02-02 | 4142 | 717112 | 200 | 16155104 | 22.40 | 22.65 | 22.40 | 22.45 | 0.05 | 0.22% | 22.45 | 20 | 22.50 | 1 | 0.00 |
| 2017-02-03 | 4142 | 245132 | 139 | 5529468 | 22.65 | 22.65 | 22.50 | 22.55 | 0.10 | 0.45% | 22.55 | 7 | 22.60 | 34 | 0.00 |
| 2017-02-06 | 4142 | 4551916 | 1767 | 107072494 | 23.00 | 23.85 | 23.00 | 23.75 | 1.20 | 5.32% | 23.75 | 68 | 23.80 | 85 | 0.00 |
| 2017-02-07 | 4142 | 6107416 | 2591 | 147050623 | 23.90 | 24.45 | 23.70 | 24.15 | 0.40 | 1.68% | 24.15 | 46 | 24.20 | 46 | 0.00 |
| 2017-02-08 | 4142 | 1680600 | 744 | 40199676 | 24.30 | 24.35 | 23.75 | 23.80 | 0.35 | -1.45% | 23.80 | 16 | 23.90 | 9 | 0.00 |
| 2017-02-09 | 4142 | 877150 | 422 | 20810162 | 23.80 | 23.95 | 23.55 | 23.80 | 0.00 | 0% | 23.75 | 10 | 23.80 | 76 | 0.00 |
| 2017-02-10 | 4142 | 830332 | 423 | 19745342 | 23.85 | 24.00 | 23.60 | 23.60 | 0.20 | -0.84% | 23.60 | 32 | 23.65 | 1 | 0.00 |
| 2017-02-13 | 4142 | 7843595 | 3150 | 196830669 | 24.40 | 25.55 | 24.40 | 24.70 | 1.10 | 4.66% | 24.70 | 1 | 24.75 | 8 | 0.00 |
| 2017-02-14 | 4142 | 3982201 | 1570 | 99250697 | 25.20 | 25.45 | 24.40 | 24.40 | 0.30 | -1.21% | 24.40 | 54 | 24.45 | 2 | 0.00 |
| 2017-02-15 | 4142 | 1222111 | 558 | 29849723 | 24.40 | 24.70 | 24.25 | 24.40 | 0.00 | 0% | 24.40 | 13 | 24.45 | 16 | 0.00 |
| 2017-02-16 | 4142 | 1306139 | 587 | 31740504 | 24.45 | 24.60 | 24.10 | 24.15 | 0.25 | -1.02% | 24.10 | 45 | 24.15 | 17 | 0.00 |
| 2017-02-17 | 4142 | 1796316 | 709 | 43799004 | 24.45 | 24.55 | 24.15 | 24.40 | 0.25 | 1.04% | 24.40 | 4 | 24.45 | 32 | 0.00 |
| 2017-02-18 | 4142 | 854038 | 412 | 20837568 | 24.40 | 24.65 | 24.25 | 24.30 | 0.10 | -0.41% | 24.25 | 47 | 24.30 | 3 | 0.00 |
| 2017-02-20 | 4142 | 4203466 | 1922 | 104749319 | 24.60 | 25.25 | 24.50 | 24.65 | 0.35 | 1.44% | 24.65 | 56 | 24.70 | 2 | 0.00 |
| 2017-02-21 | 4142 | 1728238 | 746 | 42860472 | 24.90 | 25.05 | 24.50 | 25.00 | 0.35 | 1.42% | 24.95 | 33 | 25.00 | 89 | 0.00 |
| 2017-02-22 | 4142 | 1928027 | 778 | 48067850 | 25.10 | 25.30 | 24.70 | 24.70 | 0.30 | -1.2% | 24.70 | 133 | 24.75 | 4 | 0.00 |
| 2017-02-23 | 4142 | 1292223 | 490 | 31694576 | 24.60 | 24.75 | 24.40 | 24.40 | 0.30 | -1.21% | 24.40 | 108 | 24.45 | 23 | 0.00 |
| 2017-02-24 | 4142 | 820300 | 472 | 19978551 | 24.35 | 24.50 | 24.25 | 24.30 | 0.10 | -0.41% | 24.30 | 1 | 24.35 | 2 | 0.00 |
| 2017-03-01 | 4142 | 1030225 | 650 | 25250949 | 24.75 | 24.80 | 24.25 | 24.25 | 0.05 | -0.21% | 24.25 | 8 | 24.30 | 3 | 0.00 |
| 2017-03-02 | 4142 | 1006004 | 512 | 24134546 | 24.30 | 24.35 | 23.80 | 23.85 | 0.40 | -1.65% | 23.85 | 23 | 23.90 | 33 | 0.00 |
| 2017-03-03 | 4142 | 622006 | 244 | 14806694 | 23.80 | 23.95 | 23.75 | 23.80 | 0.05 | -0.21% | 23.80 | 13 | 23.90 | 6 | 0.00 |
| 2017-03-06 | 4142 | 332028 | 198 | 7916772 | 23.70 | 24.05 | 23.70 | 23.85 | 0.05 | 0.21% | 23.85 | 15 | 23.90 | 40 | 0.00 |
| 2017-03-07 | 4142 | 938148 | 369 | 22512902 | 24.00 | 24.20 | 23.80 | 23.85 | 0.00 | 0% | 23.85 | 12 | 23.90 | 5 | 0.00 |
| 2017-03-08 | 4142 | 444038 | 267 | 10529474 | 23.85 | 23.95 | 23.60 | 23.65 | 0.20 | -0.84% | 23.65 | 11 | 23.70 | 30 | 0.00 |
| 2017-03-09 | 4142 | 473023 | 230 | 11180498 | 23.65 | 23.80 | 23.55 | 23.70 | 0.05 | 0.21% | 23.70 | 9 | 23.75 | 16 | 0.00 |
| 2017-03-10 | 4142 | 636402 | 283 | 15029483 | 23.80 | 23.85 | 23.50 | 23.55 | 0.15 | -0.63% | 23.55 | 15 | 23.70 | 16 | 0.00 |
| 2017-03-13 | 4142 | 486792 | 224 | 11431589 | 23.50 | 23.65 | 23.40 | 23.45 | 0.10 | -0.42% | 23.45 | 11 | 23.50 | 82 | 0.00 |
| 2017-03-14 | 4142 | 990011 | 501 | 22994803 | 23.40 | 23.50 | 23.00 | 23.10 | 0.35 | -1.49% | 23.10 | 2 | 23.15 | 1 | 0.00 |
| 2017-03-15 | 4142 | 482022 | 304 | 11199657 | 23.40 | 23.50 | 23.10 | 23.15 | 0.05 | 0.22% | 23.15 | 2 | 23.25 | 1 | 0.00 |
| 2017-03-16 | 4142 | 1195046 | 628 | 27358932 | 23.20 | 23.35 | 22.70 | 22.70 | 0.45 | -1.94% | 22.65 | 87 | 22.70 | 57 | 0.00 |
| 2017-03-17 | 4142 | 826411 | 478 | 18682422 | 22.70 | 22.80 | 22.50 | 22.75 | 0.05 | 0.22% | 22.70 | 9 | 22.75 | 1 | 0.00 |
| 2017-03-20 | 4142 | 446059 | 226 | 10172607 | 22.65 | 23.00 | 22.65 | 22.70 | 0.05 | -0.22% | 22.70 | 10 | 22.75 | 1 | 0.00 |
| 2017-03-21 | 4142 | 488014 | 235 | 11127186 | 22.70 | 22.90 | 22.70 | 22.80 | 0.10 | 0.44% | 22.75 | 64 | 22.80 | 64 | 0.00 |
| 2017-03-22 | 4142 | 392400 | 195 | 8916932 | 22.80 | 22.95 | 22.60 | 22.75 | 0.05 | -0.22% | 22.75 | 3 | 22.80 | 1 | 0.00 |
| 2017-03-23 | 4142 | 301014 | 172 | 6858558 | 22.80 | 22.90 | 22.70 | 22.75 | 0.00 | 0% | 22.75 | 72 | 22.85 | 70 | 0.00 |
| 2017-03-24 | 4142 | 397055 | 199 | 9104119 | 23.00 | 23.10 | 22.80 | 22.90 | 0.15 | 0.66% | 22.85 | 17 | 22.90 | 2 | 0.00 |
| 2017-03-27 | 4142 | 269018 | 145 | 6141251 | 22.90 | 22.95 | 22.70 | 22.75 | 0.15 | -0.66% | 22.75 | 2 | 22.85 | 71 | 0.00 |
| 2017-03-28 | 4142 | 522136 | 278 | 11773376 | 22.70 | 22.80 | 22.40 | 22.40 | 0.35 | -1.54% | 22.40 | 45 | 22.45 | 2 | 0.00 |
| 2017-03-29 | 4142 | 265135 | 132 | 5949406 | 22.40 | 22.50 | 22.35 | 22.45 | 0.05 | 0.22% | 22.40 | 27 | 22.45 | 15 | 0.00 |
| 2017-03-30 | 4142 | 337017 | 190 | 7522858 | 22.45 | 22.45 | 22.25 | 22.30 | 0.15 | -0.67% | 22.25 | 51 | 22.30 | 6 | 0.00 |
| 2017-03-31 | 4142 | 275010 | 144 | 6154974 | 22.30 | 22.50 | 22.25 | 22.50 | 0.20 | 0.9% | 22.40 | 12 | 22.50 | 3 | 0.00 |
| 2017-04-05 | 4142 | 492213 | 236 | 10981376 | 22.60 | 22.60 | 22.25 | 22.25 | 0.25 | -1.11% | 22.25 | 24 | 22.30 | 5 | 0.00 |
| 2017-04-06 | 4142 | 324012 | 184 | 7203838 | 22.15 | 22.40 | 22.15 | 22.15 | 0.10 | -0.45% | 22.15 | 36 | 22.25 | 15 | 0.00 |
| 2017-04-07 | 4142 | 799022 | 465 | 18150781 | 22.85 | 22.85 | 22.55 | 22.80 | 0.65 | 2.93% | 22.75 | 5 | 22.80 | 24 | 0.00 |
| 2017-04-10 | 4142 | 564198 | 482 | 12718752 | 23.00 | 23.00 | 22.35 | 22.40 | 0.40 | -1.75% | 22.35 | 19 | 22.40 | 56 | 0.00 |
| 2017-04-11 | 4142 | 420750 | 319 | 9375863 | 22.35 | 22.40 | 22.20 | 22.20 | 0.20 | -0.89% | 22.20 | 6 | 22.25 | 6 | 0.00 |
| 2017-04-12 | 4142 | 404098 | 279 | 8961706 | 22.20 | 22.30 | 22.05 | 22.20 | 0.00 | 0% | 22.20 | 7 | 22.25 | 2 | 0.00 |
| 2017-04-13 | 4142 | 288108 | 261 | 6394126 | 22.20 | 22.35 | 22.10 | 22.10 | 0.10 | -0.45% | 22.10 | 18 | 22.15 | 6 | 0.00 |
| 2017-04-14 | 4142 | 1081022 | 544 | 23299412 | 21.95 | 22.00 | 21.20 | 21.20 | 0.90 | -4.07% | 21.20 | 21 | 21.25 | 1 | 0.00 |
| 2017-04-17 | 4142 | 551068 | 359 | 11536528 | 21.10 | 21.40 | 20.80 | 20.80 | 0.40 | -1.89% | 20.80 | 20 | 20.90 | 3 | 0.00 |
| 2017-04-18 | 4142 | 335204 | 372 | 7077495 | 20.90 | 21.25 | 20.90 | 21.00 | 0.20 | 0.96% | 21.00 | 46 | 21.05 | 2 | 0.00 |
| 2017-04-19 | 4142 | 616500 | 767 | 13169201 | 21.10 | 21.50 | 21.10 | 21.35 | 0.35 | 1.67% | 21.30 | 16 | 21.35 | 4 | 0.00 |
| 2017-04-20 | 4142 | 624490 | 703 | 13668831 | 22.20 | 22.20 | 21.55 | 21.55 | 0.20 | 0.94% | 21.55 | 17 | 21.60 | 5 | 0.00 |
| 2017-04-21 | 4142 | 266291 | 373 | 5762452 | 21.70 | 21.85 | 21.55 | 21.55 | 0.00 | 0% | 21.55 | 16 | 21.65 | 1 | 0.00 |
| 2017-04-24 | 4142 | 315426 | 493 | 6787974 | 21.65 | 21.80 | 21.35 | 21.40 | 0.15 | -0.7% | 21.40 | 8 | 21.45 | 2 | 0.00 |
| 2017-04-25 | 4142 | 247266 | 323 | 5313935 | 21.60 | 21.70 | 21.40 | 21.40 | 0.00 | 0% | 21.40 | 47 | 21.50 | 4 | 0.00 |
| 2017-04-26 | 4142 | 242001 | 172 | 5235073 | 21.45 | 21.90 | 21.45 | 21.55 | 0.15 | 0.7% | 21.55 | 10 | 21.70 | 1 | 0.00 |
| 2017-04-27 | 4142 | 687054 | 440 | 15015996 | 21.50 | 22.10 | 21.50 | 22.00 | 0.45 | 2.09% | 22.00 | 2 | 22.05 | 11 | 0.00 |
| 2017-04-28 | 4142 | 628029 | 269 | 13862727 | 21.70 | 22.35 | 21.70 | 22.10 | 0.10 | 0.45% | 22.10 | 1 | 22.15 | 22 | 0.00 |
| 2017-05-02 | 4142 | 538500 | 264 | 11735488 | 22.25 | 22.25 | 21.60 | 21.70 | 0.40 | -1.81% | 21.70 | 6 | 21.85 | 3 | 0.00 |
| 2017-05-03 | 4142 | 402007 | 209 | 8664297 | 21.90 | 21.90 | 21.30 | 21.35 | 0.35 | -1.61% | 21.35 | 5 | 21.40 | 81 | 0.00 |
| 2017-05-04 | 4142 | 231056 | 113 | 4939055 | 21.35 | 21.50 | 21.30 | 21.35 | 0.00 | 0% | 21.35 | 40 | 21.40 | 4 | 0.00 |
| 2017-05-05 | 4142 | 220003 | 119 | 4687563 | 21.35 | 21.50 | 21.25 | 21.25 | 0.10 | -0.47% | 21.25 | 11 | 21.35 | 6 | 0.00 |
| 2017-05-08 | 4142 | 162100 | 105 | 3432400 | 21.40 | 21.40 | 21.10 | 21.10 | 0.15 | -0.71% | 21.10 | 7 | 21.20 | 26 | 0.00 |
| 2017-05-09 | 4142 | 490001 | 273 | 10542471 | 21.80 | 21.90 | 21.25 | 21.30 | 0.20 | 0.95% | 21.30 | 3 | 21.35 | 11 | 0.00 |
| 2017-05-10 | 4142 | 163003 | 98 | 3486413 | 21.50 | 21.50 | 21.35 | 21.40 | 0.10 | 0.47% | 21.35 | 10 | 21.40 | 5 | 0.00 |
| 2017-05-11 | 4142 | 206586 | 115 | 4383984 | 21.20 | 21.50 | 21.15 | 21.15 | 0.25 | -1.17% | 21.15 | 8 | 21.20 | 2 | 0.00 |
| 2017-05-12 | 4142 | 327000 | 199 | 6925050 | 21.20 | 21.35 | 21.10 | 21.20 | 0.05 | 0.24% | 21.20 | 3 | 21.25 | 2 | 0.00 |
| 2017-05-15 | 4142 | 490380 | 291 | 10497801 | 21.15 | 21.65 | 21.15 | 21.45 | 0.25 | 1.18% | 21.45 | 6 | 21.50 | 9 | 0.00 |
| 2017-05-16 | 4142 | 283004 | 166 | 6077334 | 21.65 | 21.75 | 21.25 | 21.40 | 0.05 | -0.23% | 21.40 | 8 | 21.45 | 2 | 0.00 |
| 2017-05-17 | 4142 | 187000 | 113 | 4004200 | 21.60 | 21.60 | 21.30 | 21.35 | 0.05 | -0.23% | 21.35 | 2 | 21.40 | 23 | 0.00 |
| 2017-05-18 | 4142 | 165151 | 116 | 3504373 | 21.20 | 21.40 | 21.15 | 21.20 | 0.15 | -0.7% | 21.15 | 18 | 21.20 | 10 | 0.00 |
| 2017-05-19 | 4142 | 264011 | 164 | 5582731 | 21.20 | 21.40 | 21.00 | 21.00 | 0.20 | -0.94% | 21.00 | 75 | 21.15 | 13 | 0.00 |
| 2017-05-22 | 4142 | 249001 | 149 | 5227121 | 21.15 | 21.15 | 20.90 | 21.00 | 0.00 | 0% | 20.95 | 1 | 21.00 | 1 | 0.00 |
| 2017-05-23 | 4142 | 145001 | 98 | 3043821 | 21.20 | 21.20 | 20.90 | 21.05 | 0.05 | 0.24% | 21.05 | 2 | 21.10 | 15 | 0.00 |
| 2017-05-24 | 4142 | 265001 | 144 | 5557071 | 21.10 | 21.10 | 20.90 | 21.00 | 0.05 | -0.24% | 21.00 | 4 | 21.05 | 4 | 0.00 |
| 2017-05-25 | 4142 | 355150 | 152 | 7471530 | 21.20 | 21.25 | 20.95 | 21.10 | 0.10 | 0.48% | 21.05 | 3 | 21.10 | 28 | 0.00 |
| 2017-05-26 | 4142 | 441001 | 265 | 9365221 | 21.25 | 21.40 | 21.05 | 21.35 | 0.25 | 1.18% | 21.30 | 25 | 21.35 | 3 | 0.00 |
| 2017-05-31 | 4142 | 172002 | 87 | 3653792 | 21.35 | 21.40 | 21.20 | 21.20 | 0.15 | -0.7% | 21.20 | 9 | 21.25 | 24 | 0.00 |
| 2017-06-01 | 4142 | 201000 | 121 | 4281800 | 21.20 | 21.45 | 21.20 | 21.30 | 0.10 | 0.47% | 21.25 | 11 | 21.35 | 17 | 0.00 |
| 2017-06-02 | 4142 | 284002 | 181 | 6051542 | 21.50 | 21.50 | 21.15 | 21.25 | 0.05 | -0.23% | 21.25 | 1 | 21.30 | 5 | 0.00 |
| 2017-06-03 | 4142 | 201000 | 105 | 4270650 | 21.20 | 21.40 | 21.20 | 21.25 | 0.00 | 0% | 21.25 | 10 | 21.30 | 37 | 0.00 |
| 2017-06-06 | 4142 | 226003 | 134 | 4815813 | 21.35 | 21.40 | 21.25 | 21.30 | 0.05 | 0.24% | 21.30 | 2 | 21.35 | 20 | 0.00 |
| 2017-06-07 | 4142 | 341171 | 182 | 7258674 | 21.30 | 21.45 | 21.15 | 21.20 | 0.10 | -0.47% | 21.15 | 11 | 21.20 | 4 | 0.00 |
| 2017-06-08 | 4142 | 257330 | 163 | 5471361 | 21.20 | 21.40 | 21.20 | 21.20 | 0.00 | 0% | 21.20 | 32 | 21.30 | 13 | 0.00 |
| 2017-06-09 | 4142 | 372000 | 170 | 7892150 | 21.35 | 21.40 | 21.15 | 21.25 | 0.05 | 0.24% | 21.20 | 6 | 21.25 | 3 | 0.00 |
| 2017-06-12 | 4142 | 166000 | 104 | 3531500 | 21.25 | 21.35 | 21.20 | 21.25 | 0.00 | 0% | 21.25 | 11 | 21.30 | 30 | 0.00 |
| 2017-06-13 | 4142 | 236001 | 137 | 5019721 | 21.25 | 21.35 | 21.20 | 21.20 | 0.05 | -0.24% | 21.20 | 9 | 21.30 | 18 | 0.00 |
| 2017-06-14 | 4142 | 376001 | 192 | 7971471 | 21.35 | 21.40 | 21.10 | 21.15 | 0.05 | -0.24% | 21.15 | 4 | 21.20 | 30 | 0.00 |
| 2017-06-15 | 4142 | 291000 | 193 | 6153900 | 21.15 | 21.30 | 21.05 | 21.20 | 0.05 | 0.24% | 21.15 | 9 | 21.20 | 7 | 0.00 |
| 2017-06-16 | 4142 | 394100 | 211 | 8342240 | 21.30 | 21.35 | 21.05 | 21.20 | 0.00 | 0% | 21.20 | 36 | 21.25 | 2 | 0.00 |
| 2017-06-19 | 4142 | 691173 | 323 | 14896500 | 21.70 | 21.75 | 21.40 | 21.40 | 0.20 | 0.94% | 21.40 | 20 | 21.50 | 28 | 0.00 |
| 2017-06-20 | 4142 | 228002 | 119 | 4864292 | 21.40 | 21.40 | 21.25 | 21.25 | 0.15 | -0.7% | 21.25 | 37 | 21.30 | 1 | 0.00 |
| 2017-06-21 | 4142 | 331094 | 214 | 7048901 | 21.40 | 21.40 | 21.25 | 21.30 | 0.05 | 0.24% | 21.25 | 22 | 21.30 | 34 | 0.00 |
| 2017-06-22 | 4142 | 1091004 | 564 | 23629486 | 21.30 | 21.90 | 21.30 | 21.55 | 0.25 | 1.17% | 21.55 | 4 | 21.65 | 10 | 0.00 |
| 2017-06-23 | 4142 | 305010 | 165 | 6562416 | 21.60 | 21.70 | 21.45 | 21.55 | 0.00 | 0% | 21.50 | 6 | 21.55 | 16 | 0.00 |
| 2017-06-26 | 4142 | 3637200 | 1618 | 80201129 | 21.70 | 22.25 | 21.45 | 22.15 | 0.60 | 2.78% | 22.10 | 15 | 22.15 | 45 | 0.00 |
| 2017-06-27 | 4142 | 674047 | 401 | 14731738 | 22.15 | 22.15 | 21.70 | 21.70 | 0.45 | -2.03% | 21.65 | 15 | 21.70 | 1 | 0.00 |
| 2017-06-28 | 4142 | 2309400 | 1222 | 51810699 | 22.40 | 22.80 | 22.30 | 22.30 | 0.60 | 2.76% | 22.30 | 4 | 22.40 | 1 | 0.00 |
| 2017-06-29 | 4142 | 629100 | 336 | 13942894 | 22.30 | 22.35 | 22.05 | 22.05 | 0.25 | -1.12% | 22.05 | 18 | 22.10 | 4 | 0.00 |
| 2017-06-30 | 4142 | 288050 | 195 | 6346872 | 22.10 | 22.20 | 21.95 | 22.00 | 0.05 | -0.23% | 22.00 | 117 | 22.05 | 61 | 0.00 |
| 2017-07-03 | 4142 | 499010 | 215 | 11006824 | 22.15 | 22.25 | 21.80 | 22.25 | 0.25 | 1.14% | 21.90 | 2 | 22.30 | 17 | 0.00 |
| 2017-07-04 | 4142 | 476000 | 237 | 10469150 | 22.35 | 22.35 | 21.75 | 21.80 | 0.45 | -2.02% | 21.80 | 71 | 21.90 | 23 | 0.00 |
| 2017-07-05 | 4142 | 230000 | 117 | 5024800 | 21.85 | 22.00 | 21.75 | 21.75 | 0.05 | -0.23% | 21.75 | 10 | 21.85 | 17 | 0.00 |
| 2017-07-06 | 4142 | 119000 | 73 | 2590650 | 21.75 | 21.85 | 21.70 | 21.75 | 0.00 | 0% | 21.75 | 28 | 21.80 | 9 | 0.00 |
| 2017-07-07 | 4142 | 202000 | 112 | 4389500 | 21.85 | 22.00 | 21.60 | 21.60 | 0.15 | -0.69% | 21.60 | 24 | 21.65 | 7 | 0.00 |
| 2017-07-10 | 4142 | 349001 | 206 | 7472821 | 21.60 | 21.65 | 21.20 | 21.25 | 0.35 | -1.62% | 21.25 | 2 | 21.30 | 15 | 0.00 |
| 2017-07-11 | 4142 | 1109446 | 531 | 23308340 | 21.10 | 21.20 | 20.80 | 20.95 | 0.30 | -1.41% | 20.90 | 11 | 20.95 | 6 | 0.00 |
| 2017-07-12 | 4142 | 834000 | 347 | 17336250 | 21.00 | 21.05 | 20.65 | 20.70 | 0.25 | -1.19% | 20.70 | 25 | 20.80 | 34 | 0.00 |
| 2017-07-13 | 4142 | 499050 | 256 | 10315689 | 20.70 | 20.85 | 20.55 | 20.70 | 0.00 | 0% | 20.65 | 9 | 20.70 | 32 | 0.00 |
| 2017-07-14 | 4142 | 344200 | 191 | 7102597 | 20.70 | 20.85 | 20.50 | 20.60 | 0.10 | -0.48% | 20.55 | 4 | 20.60 | 6 | 0.00 |
| 2017-07-17 | 4142 | 383251 | 191 | 7868844 | 20.70 | 20.75 | 20.45 | 20.50 | 0.10 | -0.49% | 20.50 | 2 | 20.55 | 1 | 0.00 |
| 2017-07-18 | 4142 | 1261000 | 618 | 26503800 | 20.65 | 21.40 | 20.65 | 20.85 | 0.35 | 1.71% | 20.85 | 18 | 21.00 | 15 | 0.00 |
| 2017-07-19 | 4142 | 235000 | 131 | 4916650 | 21.00 | 21.05 | 20.85 | 20.85 | 0.00 | 0% | 20.85 | 47 | 20.90 | 2 | 0.00 |
| 2017-07-20 | 4142 | 251001 | 149 | 5218620 | 20.85 | 20.95 | 20.70 | 20.80 | 0.05 | -0.24% | 20.75 | 6 | 20.80 | 29 | 0.00 |
| 2017-07-21 | 4142 | 947000 | 481 | 19791800 | 20.70 | 21.20 | 20.60 | 20.70 | 0.10 | -0.48% | 20.65 | 6 | 20.70 | 2 | 0.00 |
| 2017-07-24 | 4142 | 196000 | 120 | 4092900 | 20.95 | 21.00 | 20.80 | 20.85 | 0.15 | 0.72% | 20.85 | 2 | 20.90 | 34 | 0.00 |
| 2017-07-25 | 4142 | 225000 | 117 | 4677000 | 20.95 | 20.95 | 20.70 | 20.70 | 0.15 | -0.72% | 20.70 | 27 | 20.75 | 3 | 0.00 |
| 2017-07-26 | 4142 | 259000 | 128 | 5382800 | 20.75 | 20.90 | 20.70 | 20.80 | 0.10 | 0.48% | 20.80 | 6 | 20.90 | 12 | 0.00 |
| 2017-07-27 | 4142 | 243002 | 129 | 5041844 | 20.80 | 20.85 | 20.70 | 20.75 | 0.05 | -0.24% | 20.75 | 1 | 20.80 | 15 | 0.00 |
| 2017-07-28 | 4142 | 291000 | 150 | 6009000 | 20.85 | 20.85 | 20.55 | 20.55 | 0.20 | -0.96% | 20.55 | 4 | 20.70 | 5 | 0.00 |
| 2017-07-31 | 4142 | 216000 | 136 | 4444900 | 20.55 | 20.65 | 20.55 | 20.60 | 0.05 | 0.24% | 20.60 | 1 | 20.65 | 4 | 0.00 |
| 2017-08-01 | 4142 | 201001 | 124 | 4135071 | 20.70 | 20.70 | 20.50 | 20.60 | 0.00 | 0% | 20.55 | 6 | 20.60 | 11 | 0.00 |
| 2017-08-02 | 4142 | 350002 | 191 | 7211842 | 20.80 | 20.80 | 20.50 | 20.55 | 0.05 | -0.24% | 20.50 | 17 | 20.60 | 18 | 0.00 |
| 2017-08-03 | 4142 | 245001 | 142 | 5030020 | 20.55 | 20.75 | 20.45 | 20.45 | 0.10 | -0.49% | 20.45 | 50 | 20.50 | 1 | 0.00 |
| 2017-08-04 | 4142 | 279000 | 160 | 5703900 | 20.45 | 20.60 | 20.40 | 20.40 | 0.05 | -0.24% | 20.40 | 25 | 20.45 | 3 | 0.00 |
| 2017-08-07 | 4142 | 368001 | 178 | 7495270 | 20.45 | 20.50 | 20.25 | 20.25 | 0.15 | -0.74% | 20.25 | 26 | 20.30 | 42 | 0.00 |
| 2017-08-08 | 4142 | 256100 | 141 | 5192234 | 20.25 | 20.40 | 20.25 | 20.25 | 0.00 | 0% | 20.25 | 10 | 20.30 | 24 | 0.00 |
| 2017-08-09 | 4142 | 371500 | 203 | 7496200 | 20.40 | 20.50 | 20.05 | 20.15 | 0.10 | -0.49% | 20.15 | 9 | 20.20 | 16 | 0.00 |
| 2017-08-10 | 4142 | 583300 | 316 | 11623783 | 20.15 | 20.30 | 19.80 | 19.85 | 0.30 | -1.49% | 19.85 | 18 | 19.90 | 27 | 0.00 |
| 2017-08-11 | 4142 | 445501 | 225 | 8726844 | 19.45 | 19.80 | 19.40 | 19.65 | 0.20 | -1.01% | 19.60 | 29 | 19.70 | 1 | 0.00 |
| 2017-08-14 | 4142 | 339601 | 210 | 6605518 | 19.80 | 20.00 | 19.05 | 19.10 | 0.55 | -2.8% | 19.10 | 12 | 19.20 | 5 | 0.00 |
| 2017-08-15 | 4142 | 546000 | 297 | 10346250 | 19.40 | 19.40 | 18.80 | 18.85 | 0.25 | -1.31% | 18.85 | 1 | 18.90 | 5 | 0.00 |
| 2017-08-16 | 4142 | 727002 | 433 | 13541236 | 18.80 | 18.85 | 18.50 | 18.55 | 0.30 | -1.59% | 18.50 | 67 | 18.55 | 7 | 0.00 |
| 2017-08-17 | 4142 | 490589 | 265 | 9170191 | 18.65 | 18.85 | 18.50 | 18.85 | 0.30 | 1.62% | 18.80 | 4 | 18.85 | 33 | 0.00 |
| 2017-08-18 | 4142 | 697000 | 484 | 12915000 | 18.90 | 18.90 | 18.45 | 18.45 | 0.40 | -2.12% | 18.45 | 17 | 18.50 | 2 | 0.00 |
| 2017-08-21 | 4142 | 412367 | 224 | 7716923 | 18.45 | 19.10 | 18.45 | 19.10 | 0.65 | 3.52% | 18.70 | 6 | 19.10 | 5 | 0.00 |
| 2017-08-22 | 4142 | 372395 | 230 | 7079633 | 19.00 | 19.15 | 18.90 | 18.90 | 0.20 | -1.05% | 18.90 | 15 | 18.95 | 5 | 0.00 |
| 2017-08-23 | 4142 | 265004 | 147 | 4984972 | 18.90 | 18.95 | 18.70 | 18.80 | 0.10 | -0.53% | 18.75 | 2 | 18.80 | 12 | 0.00 |
| 2017-08-24 | 4142 | 186501 | 110 | 3513918 | 18.70 | 18.90 | 18.70 | 18.85 | 0.05 | 0.27% | 18.80 | 23 | 18.85 | 6 | 0.00 |
| 2017-08-25 | 4142 | 306100 | 188 | 5839680 | 18.90 | 19.20 | 18.90 | 19.10 | 0.25 | 1.33% | 19.05 | 18 | 19.10 | 15 | 0.00 |
| 2017-08-28 | 4142 | 204556 | 133 | 3878706 | 19.10 | 19.10 | 18.85 | 18.95 | 0.15 | -0.79% | 18.95 | 8 | 19.00 | 10 | 0.00 |
| 2017-08-29 | 4142 | 180344 | 115 | 3402313 | 19.10 | 19.10 | 18.80 | 18.90 | 0.05 | -0.26% | 18.90 | 4 | 18.95 | 16 | 0.00 |
| 2017-08-30 | 4142 | 338000 | 164 | 6423650 | 19.05 | 19.15 | 18.85 | 19.00 | 0.10 | 0.53% | 18.95 | 5 | 19.00 | 17 | 0.00 |
| 2017-08-31 | 4142 | 573050 | 327 | 11055735 | 19.05 | 19.45 | 19.05 | 19.40 | 0.40 | 2.11% | 19.35 | 9 | 19.40 | 7 | 0.00 |
| 2017-09-01 | 4142 | 472147 | 247 | 9103556 | 19.55 | 19.55 | 19.10 | 19.15 | 0.25 | -1.29% | 19.10 | 39 | 19.15 | 1 | 0.00 |
| 2017-09-04 | 4142 | 340700 | 150 | 6523579 | 19.15 | 19.25 | 19.05 | 19.20 | 0.05 | 0.26% | 19.15 | 1 | 19.20 | 2 | 0.00 |
| 2017-09-05 | 4142 | 266047 | 149 | 5095935 | 19.20 | 19.25 | 19.10 | 19.10 | 0.10 | -0.52% | 19.10 | 57 | 19.15 | 11 | 0.00 |
| 2017-09-06 | 4142 | 253073 | 173 | 4848554 | 19.00 | 19.30 | 19.00 | 19.15 | 0.05 | 0.26% | 19.15 | 2 | 19.20 | 41 | 0.00 |
| 2017-09-07 | 4142 | 551036 | 292 | 10673149 | 19.10 | 19.45 | 19.10 | 19.40 | 0.25 | 1.31% | 19.40 | 3 | 19.45 | 17 | 0.00 |
| 2017-09-08 | 4142 | 1286000 | 710 | 25600199 | 19.60 | 20.20 | 19.50 | 20.00 | 0.60 | 3.09% | 20.00 | 48 | 20.05 | 7 | 0.00 |
| 2017-09-11 | 4142 | 590000 | 295 | 11804300 | 20.15 | 20.30 | 19.85 | 19.85 | 0.15 | -0.75% | 19.85 | 23 | 19.95 | 1 | 0.00 |
| 2017-09-12 | 4142 | 404002 | 207 | 8056340 | 20.15 | 20.15 | 19.80 | 19.90 | 0.05 | 0.25% | 19.90 | 4 | 19.95 | 2 | 0.00 |
| 2017-09-13 | 4142 | 333001 | 174 | 6620870 | 19.90 | 20.05 | 19.80 | 19.90 | 0.00 | 0% | 19.85 | 7 | 19.90 | 17 | 0.00 |
| 2017-09-14 | 4142 | 324100 | 150 | 6470240 | 20.00 | 20.05 | 19.90 | 20.00 | 0.10 | 0.5% | 20.00 | 9 | 20.05 | 19 | 0.00 |
| 2017-09-15 | 4142 | 306001 | 165 | 6065919 | 20.00 | 20.00 | 19.70 | 19.75 | 0.25 | -1.25% | 19.75 | 1 | 19.80 | 2 | 0.00 |
| 2017-09-18 | 4142 | 214000 | 118 | 4238500 | 19.70 | 19.90 | 19.70 | 19.75 | 0.00 | 0% | 19.75 | 40 | 19.85 | 2 | 0.00 |
| 2017-09-19 | 4142 | 310000 | 157 | 6169750 | 19.90 | 19.95 | 19.85 | 19.90 | 0.15 | 0.76% | 19.90 | 4 | 19.95 | 38 | 0.00 |
| 2017-09-20 | 4142 | 2117200 | 1095 | 43399070 | 20.35 | 20.75 | 20.25 | 20.65 | 0.75 | 3.77% | 20.65 | 56 | 20.70 | 40 | 0.00 |
| 2017-09-21 | 4142 | 921000 | 486 | 18768900 | 20.60 | 20.60 | 20.25 | 20.25 | 0.40 | -1.94% | 20.25 | 17 | 20.30 | 1 | 0.00 |
| 2017-09-22 | 4142 | 732001 | 368 | 14699672 | 20.25 | 20.30 | 19.95 | 20.30 | 0.05 | 0.25% | 20.30 | 36 | 20.35 | 5 | 0.00 |
| 2017-09-25 | 4142 | 659000 | 353 | 13209300 | 20.40 | 20.45 | 19.90 | 19.90 | 0.40 | -1.97% | 19.90 | 76 | 20.00 | 4 | 0.00 |
| 2017-09-26 | 4142 | 769000 | 385 | 15434450 | 20.00 | 20.25 | 19.95 | 20.00 | 0.10 | 0.5% | 19.95 | 25 | 20.00 | 1 | 0.00 |
| 2017-09-27 | 4142 | 481500 | 286 | 9658800 | 20.00 | 20.25 | 19.90 | 20.10 | 0.10 | 0.5% | 20.05 | 6 | 20.10 | 25 | 0.00 |
| 2017-09-28 | 4142 | 395200 | 240 | 7919320 | 20.10 | 20.20 | 19.95 | 20.00 | 0.10 | -0.5% | 20.00 | 2 | 20.10 | 25 | 0.00 |
| 2017-09-29 | 4142 | 338000 | 198 | 6739600 | 20.10 | 20.10 | 19.85 | 19.90 | 0.10 | -0.5% | 19.90 | 34 | 19.95 | 4 | 0.00 |
| 2017-09-30 | 4142 | 247002 | 141 | 4929542 | 19.90 | 20.05 | 19.90 | 20.00 | 0.10 | 0.5% | 20.00 | 1 | 20.05 | 12 | 0.00 |
| 2017-10-02 | 4142 | 433001 | 278 | 8723822 | 20.05 | 20.25 | 20.05 | 20.20 | 0.20 | 1% | 20.15 | 19 | 20.20 | 20 | 0.00 |
| 2017-10-03 | 4142 | 4421020 | 1809 | 93163440 | 20.90 | 21.35 | 20.70 | 21.05 | 0.85 | 4.21% | 21.05 | 111 | 21.10 | 16 | 0.00 |
| 2017-10-05 | 4142 | 777001 | 412 | 16252223 | 21.05 | 21.10 | 20.80 | 20.85 | 0.20 | -0.95% | 20.85 | 28 | 20.90 | 3 | 0.00 |
| 2017-10-06 | 4142 | 6253689 | 2713 | 138294001 | 21.05 | 22.75 | 20.85 | 22.20 | 1.35 | 6.47% | 22.20 | 12 | 22.25 | 96 | 0.00 |
| 2017-10-11 | 4142 | 2058422 | 1085 | 45256832 | 22.20 | 22.40 | 21.70 | 22.00 | 0.20 | -0.9% | 21.95 | 5 | 22.00 | 37 | 0.00 |
| 2017-10-12 | 4142 | 1220745 | 544 | 26582940 | 21.80 | 22.20 | 21.60 | 21.60 | 0.40 | -1.82% | 21.60 | 36 | 21.65 | 4 | 0.00 |
| 2017-10-13 | 4142 | 1198001 | 661 | 25712623 | 21.85 | 21.90 | 21.25 | 21.45 | 0.15 | -0.69% | 21.40 | 2 | 21.45 | 27 | 0.00 |
| 2017-10-16 | 4142 | 607400 | 353 | 12946598 | 21.70 | 21.70 | 21.20 | 21.25 | 0.20 | -0.93% | 21.20 | 39 | 21.25 | 14 | 0.00 |
| 2017-10-17 | 4142 | 932050 | 470 | 20139669 | 21.50 | 21.75 | 21.50 | 21.50 | 0.25 | 1.18% | 21.50 | 6 | 21.55 | 3 | 0.00 |
| 2017-10-18 | 4142 | 2300044 | 801 | 50003126 | 21.60 | 22.15 | 21.25 | 22.15 | 0.65 | 3.02% | 22.10 | 1 | 22.15 | 26 | 0.00 |
| 2017-10-19 | 4142 | 2115001 | 826 | 46470472 | 22.25 | 22.30 | 21.60 | 22.10 | 0.05 | -0.23% | 22.10 | 3 | 22.15 | 39 | 0.00 |
| 2017-10-20 | 4142 | 1862000 | 834 | 40728100 | 21.90 | 22.20 | 21.60 | 21.70 | 0.40 | -1.81% | 21.70 | 5 | 21.85 | 26 | 0.00 |
| 2017-10-23 | 4142 | 4062500 | 1527 | 88047749 | 21.85 | 22.70 | 20.85 | 21.85 | 0.15 | 0.69% | 21.85 | 15 | 21.90 | 2 | 0.00 |
| 2017-10-24 | 4142 | 5661858 | 2162 | 123851490 | 21.65 | 22.50 | 21.15 | 22.05 | 0.20 | 0.92% | 22.05 | 22 | 22.10 | 13 | 0.00 |
| 2017-10-25 | 4142 | 5033490 | 2015 | 108733984 | 21.95 | 22.05 | 21.35 | 21.40 | 0.65 | -2.95% | 21.40 | 27 | 21.45 | 26 | 0.00 |
| 2017-10-26 | 4142 | 585001 | 282 | 12555421 | 21.30 | 21.65 | 21.30 | 21.40 | 0.00 | 0% | 21.40 | 28 | 21.45 | 7 | 0.00 |
| 2017-10-27 | 4142 | 469099 | 280 | 10021608 | 21.60 | 21.60 | 21.20 | 21.20 | 0.20 | -0.93% | 21.20 | 39 | 21.25 | 3 | 0.00 |
| 2017-10-30 | 4142 | 740010 | 425 | 15627260 | 21.40 | 21.40 | 21.00 | 21.00 | 0.20 | -0.94% | 21.00 | 40 | 21.10 | 29 | 0.00 |
| 2017-10-31 | 4142 | 601000 | 376 | 12599550 | 21.05 | 21.20 | 20.85 | 20.95 | 0.05 | -0.24% | 20.95 | 4 | 21.00 | 13 | 0.00 |
| 2017-11-01 | 4142 | 379001 | 253 | 7946971 | 21.00 | 21.10 | 20.85 | 20.90 | 0.05 | -0.24% | 20.90 | 2 | 20.95 | 6 | 0.00 |
| 2017-11-02 | 4142 | 619208 | 347 | 12992115 | 20.90 | 21.20 | 20.85 | 20.85 | 0.05 | -0.24% | 20.85 | 14 | 20.90 | 1 | 0.00 |
| 2017-11-03 | 4142 | 599301 | 309 | 12461755 | 20.85 | 20.95 | 20.75 | 20.75 | 0.10 | -0.48% | 20.75 | 6 | 20.85 | 10 | 0.00 |
| 2017-11-06 | 4142 | 485001 | 247 | 10069620 | 20.80 | 20.90 | 20.70 | 20.70 | 0.05 | -0.24% | 20.70 | 66 | 20.80 | 17 | 0.00 |
| 2017-11-07 | 4142 | 659006 | 361 | 13560424 | 20.70 | 20.75 | 20.50 | 20.55 | 0.15 | -0.72% | 20.50 | 45 | 20.55 | 10 | 0.00 |
| 2017-11-08 | 4142 | 372025 | 220 | 7692615 | 20.55 | 20.75 | 20.55 | 20.60 | 0.05 | 0.24% | 20.60 | 8 | 20.65 | 7 | 0.00 |
| 2017-11-09 | 4142 | 595006 | 282 | 12306822 | 20.75 | 20.85 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 11 | 20.60 | 15 | 0.00 |
| 2017-11-10 | 4142 | 325000 | 168 | 6693950 | 20.55 | 20.65 | 20.50 | 20.60 | 0.05 | 0.24% | 20.60 | 23 | 20.65 | 3 | 0.00 |
| 2017-11-13 | 4142 | 1111204 | 453 | 22887860 | 20.55 | 20.95 | 20.35 | 20.40 | 0.20 | -0.97% | 20.40 | 69 | 20.50 | 2 | 0.00 |
| 2017-11-14 | 4142 | 557007 | 301 | 11273691 | 20.55 | 20.55 | 20.10 | 20.10 | 0.30 | -1.47% | 20.10 | 29 | 20.20 | 21 | 0.00 |
| 2017-11-15 | 4142 | 512164 | 310 | 10293380 | 20.20 | 20.30 | 20.00 | 20.00 | 0.10 | -0.5% | 20.00 | 28 | 20.10 | 26 | 0.00 |
| 2017-11-16 | 4142 | 563001 | 252 | 11248970 | 20.05 | 20.10 | 19.90 | 20.05 | 0.05 | 0.25% | 20.05 | 7 | 20.10 | 2 | 0.00 |
| 2017-11-17 | 4142 | 511002 | 275 | 10187490 | 20.05 | 20.15 | 19.85 | 19.85 | 0.20 | -1% | 19.85 | 30 | 19.90 | 32 | 0.00 |
| 2017-11-20 | 4142 | 842001 | 429 | 16856220 | 19.80 | 20.30 | 19.80 | 19.95 | 0.10 | 0.5% | 19.95 | 22 | 20.00 | 1 | 0.00 |
| 2017-11-21 | 4142 | 749000 | 438 | 15143450 | 20.35 | 20.45 | 20.05 | 20.05 | 0.10 | 0.5% | 20.05 | 74 | 20.10 | 3 | 0.00 |
| 2017-11-22 | 4142 | 447000 | 201 | 8979150 | 20.25 | 20.25 | 20.05 | 20.05 | 0.00 | 0% | 20.05 | 27 | 20.10 | 4 | 0.00 |
| 2017-11-23 | 4142 | 234000 | 143 | 4697450 | 20.20 | 20.20 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 2 | 20.10 | 24 | 0.00 |
| 2017-11-24 | 4142 | 342000 | 173 | 6880350 | 20.20 | 20.20 | 20.05 | 20.20 | 0.15 | 0.75% | 20.15 | 10 | 20.20 | 50 | 0.00 |
| 2017-11-27 | 4142 | 2437004 | 952 | 50350081 | 20.45 | 20.90 | 20.35 | 20.60 | 0.40 | 1.98% | 20.55 | 53 | 20.60 | 6 | 0.00 |
| 2017-11-28 | 4142 | 719004 | 349 | 14716930 | 20.70 | 20.75 | 20.25 | 20.25 | 0.35 | -1.7% | 20.25 | 24 | 20.30 | 1 | 0.00 |
| 2017-11-29 | 4142 | 627372 | 286 | 12649777 | 20.35 | 20.35 | 20.00 | 20.00 | 0.25 | -1.23% | 20.00 | 94 | 20.05 | 5 | 0.00 |
| 2017-11-30 | 4142 | 2011001 | 585 | 40674920 | 20.00 | 20.50 | 20.00 | 20.00 | 0.00 | 0% | 20.00 | 22 | 20.10 | 6 | 0.00 |
| 2017-12-01 | 4142 | 597205 | 377 | 11903550 | 20.10 | 20.15 | 19.80 | 19.85 | 0.15 | -0.75% | 19.85 | 28 | 19.95 | 11 | 0.00 |
| 2017-12-04 | 4142 | 214002 | 130 | 4282140 | 19.90 | 20.10 | 19.90 | 19.95 | 0.10 | 0.5% | 19.95 | 7 | 20.00 | 5 | 0.00 |
| 2017-12-05 | 4142 | 216000 | 145 | 4325000 | 19.95 | 20.20 | 19.90 | 19.95 | 0.00 | 0% | 19.90 | 13 | 20.00 | 4 | 0.00 |
| 2017-12-06 | 4142 | 354000 | 208 | 7087650 | 20.00 | 20.25 | 19.85 | 19.90 | 0.05 | -0.25% | 19.85 | 34 | 19.90 | 2 | 0.00 |
| 2017-12-07 | 4142 | 471004 | 279 | 9364726 | 20.00 | 20.05 | 19.75 | 19.80 | 0.10 | -0.5% | 19.80 | 31 | 19.85 | 4 | 0.00 |
| 2017-12-08 | 4142 | 446001 | 233 | 8808919 | 20.00 | 20.00 | 19.60 | 19.65 | 0.15 | -0.76% | 19.65 | 33 | 19.80 | 22 | 0.00 |
| 2017-12-11 | 4142 | 834156 | 398 | 16146222 | 19.40 | 19.60 | 19.10 | 19.55 | 0.10 | -0.51% | 19.50 | 1 | 19.55 | 29 | 0.00 |
| 2017-12-12 | 4142 | 253002 | 181 | 4950288 | 19.55 | 19.70 | 19.35 | 19.65 | 0.10 | 0.51% | 19.65 | 12 | 19.70 | 27 | 0.00 |
| 2017-12-13 | 4142 | 950000 | 377 | 18994750 | 19.70 | 20.15 | 19.70 | 20.00 | 0.35 | 1.78% | 20.00 | 2 | 20.05 | 13 | 0.00 |
| 2017-12-14 | 4142 | 302501 | 168 | 6025868 | 20.00 | 20.10 | 19.80 | 19.80 | 0.20 | -1% | 19.80 | 64 | 19.85 | 1 | 0.00 |
| 2017-12-15 | 4142 | 318003 | 196 | 6292108 | 19.80 | 20.05 | 19.70 | 19.70 | 0.10 | -0.51% | 19.70 | 18 | 19.75 | 4 | 0.00 |
| 2017-12-18 | 4142 | 409002 | 215 | 8025338 | 19.70 | 19.75 | 19.50 | 19.60 | 0.10 | -0.51% | 19.60 | 3 | 19.65 | 11 | 0.00 |
| 2017-12-19 | 4142 | 260096 | 149 | 5086674 | 19.60 | 19.65 | 19.50 | 19.55 | 0.05 | -0.26% | 19.55 | 8 | 19.65 | 3 | 0.00 |
| 2017-12-20 | 4142 | 198497 | 119 | 3894740 | 19.55 | 19.70 | 19.55 | 19.60 | 0.05 | 0.26% | 19.60 | 7 | 19.70 | 29 | 0.00 |
| 2017-12-21 | 4142 | 1232002 | 486 | 24754290 | 19.90 | 20.25 | 19.85 | 20.15 | 0.55 | 2.81% | 20.10 | 4 | 20.15 | 36 | 0.00 |
| 2017-12-22 | 4142 | 276001 | 135 | 5534070 | 20.10 | 20.15 | 19.95 | 20.05 | 0.10 | -0.5% | 20.05 | 3 | 20.10 | 18 | 0.00 |
| 2017-12-25 | 4142 | 1875301 | 572 | 38345658 | 20.00 | 20.65 | 20.00 | 20.30 | 0.25 | 1.25% | 20.25 | 33 | 20.30 | 9 | 0.00 |
| 2017-12-26 | 4142 | 929001 | 419 | 18943770 | 20.30 | 20.50 | 20.20 | 20.45 | 0.15 | 0.74% | 20.40 | 4 | 20.45 | 10 | 0.00 |
| 2017-12-27 | 4142 | 498002 | 252 | 10119690 | 20.45 | 20.50 | 20.25 | 20.25 | 0.20 | -0.98% | 20.25 | 9 | 20.30 | 7 | 0.00 |
| 2017-12-28 | 4142 | 338050 | 156 | 6836211 | 20.20 | 20.30 | 20.20 | 20.20 | 0.05 | -0.25% | 20.20 | 2 | 20.25 | 7 | 0.00 |
| 2017-12-29 | 4142 | 369016 | 177 | 7454670 | 20.20 | 20.30 | 20.15 | 20.20 | 0.00 | 0% | 20.20 | 3 | 20.25 | 6 | 0.00 |