旭隼(6409)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　1105.00
0
0%		1080.00
-25
-2.26%		 1095.00
15
1.39%		1120.00
25
2.28%		 　1125.00
5
0.45%		1235.00
110
9.78%		1225.00
-10
-0.81%		1325.00
100
8.16%		1240.00
-85
-6.42%		 　1240.00
0
0%		1250.00
10
0.81%		1255.00
5
0.4%		1280.00
25
1.99%		1300.00
20
1.56%		 　1325.00
25
1.92%		1350.00
25
1.89%		1405.00
55
4.07%		1280.00
-125
-8.9%		1280.00
0
0%		 1234.8
2 月　1285.00
5
0.39%		1285.00
0
0%		1300.00
15
1.17%		 　　　　　　　　　　　1335.00
35
2.69%		1370.00
35
2.62%		1405.00
35
2.55%		 　　1310.00
-95
-6.76%		 1180.00
-130
-9.92%		 1243.24
3 月　1140.00
-40
-3.39%		1165.00
25
2.19%		1130.00
-35
-3%		1130.00
0
0%		 　1110.00
-20
-1.77%		1075.00
-35
-3.15%		1065.00
-10
-0.93%		1080.00
15
1.41%		1085.00
5
0.46%		 　1075.00
-10
-0.92%		1060.00
-15
-1.4%		1065.00
5
0.47%		1055.00
-10
-0.94%		1045.00
-10
-0.95%		 　1055.00
10
0.96%		1055.00
0
0%		1040.00
-15
-1.42%		1030.00
-10
-0.96%		1065.00
35
3.4%		 　1095.00
30
2.82%		1080.00
-15
-1.37%		 1081.15
4 月1075.00
-5
-0.46%		 　　　1105.00
30
2.79%		1120.00
15
1.36%		1135.00
15
1.34%		1135.00
0
0%		 　1130.00
-5
-0.44%		1160.00
30
2.65%		1135.00
-25
-2.16%		1130.00
-5
-0.44%		1155.00
25
2.21%		 　1160.00
5
0.43%		1150.00
-10
-0.86%		1150.00
0
0%		1145.00
-5
-0.43%		1165.00
20
1.75%		 　1200.00
35
3%		1235.00
35
2.92%		1240.00
5
0.4%		1275.00
35
2.82%		 1165.8
5 月　　1275.00
0
0%		1205.00
-70
-5.49%		1215.00
10
0.83%		1185.00
-30
-2.47%		1245.00
60
5.06%		 　1280.00
35
2.81%		1235.00
-45
-3.52%		1190.00
-45
-3.64%		1075.00
-115
-9.66%		1100.00
25
2.33%		 　1080.00
-20
-1.82%		1075.00
-5
-0.46%		1115.00
40
3.72%		1100.00
-15
-1.35%		1115.00
15
1.36%		 　1150.00
35
3.14%		1155.00
5
0.43%		1205.00
50
4.33%		1230.00
25
2.07%		1260.00
30
2.44%		 1235.00
-25
-1.98%		1180.96
6 月1245.00
10
0.81%		1275.00
30
2.41%		1260.00
-15
-1.18%		1225.00
-35
-2.78%		 　1200.00
-25
-2.04%		1195.00
-5
-0.42%		1245.00
50
4.18%		1280.00
35
2.81%		1290.00
10
0.78%		 　　1280.00
-10
-0.78%		1300.00
20
1.56%		1290.00
-10
-0.77%		1290.00
0
0%		 　1270.00
-20
-1.55%		1240.00
-30
-2.36%		1260.00
20
1.61%		1275.00
15
1.19%		1280.00
5
0.39%		 　1315.00
35
2.73%		1330.00
15
1.14%		1345.00
15
1.13%		 1272.88
7 月1340.00
-5
-0.37%		1320.00
-20
-1.49%		 　1340.00
20
1.52%		1325.00
-15
-1.12%		1350.00
25
1.89%		1320.00
-30
-2.22%		1295.00
-25
-1.89%		 　1285.00
-10
-0.77%		1310.00
25
1.95%		1325.00
15
1.15%		1295.00
-30
-2.26%		1300.00
5
0.39%		 　1310.00
10
0.77%		1290.00
-20
-1.53%		1285.00
-5
-0.39%		1285.00
0
0%		1300.00
15
1.17%		 　1300.00
0
0%		1295.00
-5
-0.38%		1290.00
-5
-0.39%		1310.00
20
1.55%		1360.00
50
3.82%		 1311.85
8 月　1355.00
-5
-0.37%		1320.00
-35
-2.58%		1320.00
0
0%		1310.00
-10
-0.76%		1335.00
25
1.91%		 　1370.00
35
2.62%		1355.00
-15
-1.09%		1375.00
20
1.48%		1360.00
-15
-1.09%		1355.00
-5
-0.37%		 　1315.00
-40
-2.95%		1350.00
35
2.66%		1315.00
-35
-2.59%		1295.00
-20
-1.52%		1285.00
-10
-0.77%		 　1270.00
-15
-1.17%		1260.00
-10
-0.79%		1240.00
-20
-1.59%		1235.00
-5
-0.4%		1225.00
-10
-0.81%		 　1245.00
20
1.63%		1240.00
-5
-0.4%		1305
9 月1230.00
-10
-0.81%		1195.00
-35
-2.85%		1210.00
15
1.26%		 　1200.00
-10
-0.83%		1200.00
0
0%		1225.00
25
2.08%		1255.00
30
2.45%		1275.00
20
1.59%		 　1335.00
60
4.71%		1350.00
15
1.12%		1375.00
25
1.85%		1355.00
-20
-1.45%		1360.00
5
0.37%		 　　　1380.00
20
1.47%		1515.00
135
9.78%		1655.00
140
9.24%		 　1650.00
-5
-0.3%		1655.00
5
0.3%		1640.00
-15
-0.91%		1710.00
70
4.27%		 1397
10 月1590.00
-120
-7.02%		 　1585.00
-5
-0.31%		1570.00
-15
-0.95%		1530.00
-40
-2.55%		1535.00
5
0.33%		1510.00
-25
-1.63%		 　　1580.00
70
4.64%		1650.00
70
4.43%		1700.00
50
3.03%		1700.00
0
0%		 　1650.00
-50
-2.94%		1710.00
60
3.64%		1630.00
-80
-4.68%		1685.00
55
3.37%		1645.00
-40
-2.37%		 　1590.00
-55
-3.34%		1590.00
0
0%		1630.00
40
2.52%		1625.00
-5
-0.31%		1625.00
0
0%		 1614.81
11 月1625.00
0
0%		1675.00
50
3.08%		1615.00
-60
-3.58%		1630.00
15
0.93%		1635.00
5
0.31%		 　1620.00
-15
-0.92%		1685.00
65
4.01%		1680.00
-5
-0.3%		1750.00
70
4.17%		1740.00
-10
-0.57%		 　1810.00
70
4.02%		1830.00
20
1.1%		1790.00
-40
-2.19%		1770.00
-20
-1.12%		1710.00
-60
-3.39%		 　1710.00
0
0%		1650.00
-60
-3.51%		1645.00
-5
-0.3%		1600.00
-45
-2.74%		1580.00
-20
-1.25%		 　1590.00
10
0.63%		1585.00
-5
-0.31%		 1673.89
12 月1540.00
-45
-2.84%		1600.00
60
3.9%		1535.00
-65
-4.06%		 　1480.00
-55
-3.58%		1445.00
-35
-2.36%		1495.00
50
3.46%		1530.00
35
2.34%		1540.00
10
0.65%		 　1500.00
-40
-2.6%		1505.00
5
0.33%		1465.00
-40
-2.66%		1510.00
45
3.07%		1500.00
-10
-0.66%		 　1495.00
-5
-0.33%		1555.00
60
4.01%		1550.00
-5
-0.32%		1560.00
10
0.65%		1560.00
0
0%		 　1560.00
0
0%		1565.00
5
0.32%		1575.00
10
0.64%		1545.00
-30
-1.9%		　1524.81

說明:最高漲幅:9.78%最低跌幅:-9.92% 最高價:1830.00最低價:1030.00平均價:1338.28,灰色底表示週末,漲133天(3960)元,跌140天(-4010)元,平盤29天
10%=2,9%=1,8%=1,5%=5,4%=14,3%=30,2%=28,1%=32,0%=49,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=7,-6%=26,-7%=27,-8%=29,-9%=40,

明細

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
2021-01-04 6409 136594 195 149714420 1090.00 1115.00 1070.00 1105.00 15.00 0% 1105.00 1 1110.00 1 42.73
2021-01-05 6409 130671 176 140349810 1105.00 1105.00 1060.00 1080.00 25.00 -2.26% 1065.00 1 1080.00 4 41.76
2021-01-07 6409 200838 199 216213290 1100.00 1105.00 1040.00 1095.00 15.00 1.39% 1055.00 2 1095.00 4 42.34
2021-01-08 6409 220395 238 240328160 1080.00 1120.00 1070.00 1120.00 25.00 2.28% 1100.00 1 1120.00 1 43.31
2021-01-11 6409 110046 167 124480490 1115.00 1155.00 1115.00 1125.00 5.00 0.45% 1125.00 4 1140.00 1 43.50
2021-01-12 6409 517692 414 624754425 1110.00 1235.00 1110.00 1235.00 110.00 9.78% 1230.00 10 1235.00 8 47.76
2021-01-13 6409 373198 423 457064020 1240.00 1265.00 1200.00 1225.00 10.00 -0.81% 1225.00 2 1230.00 2 47.37
2021-01-14 6409 476351 528 614314655 1230.00 1330.00 1230.00 1325.00 100.00 8.16% 1320.00 1 1325.00 16 51.24
2021-01-15 6409 391171 514 487455910 1295.00 1310.00 1195.00 1240.00 85.00 -6.42% 1240.00 1 1245.00 5 47.95
2021-01-18 6409 131124 164 160411150 1235.00 1240.00 1200.00 1240.00 0.00 0% 1205.00 1 1245.00 2 47.95
2021-01-19 6409 424746 327 527678145 1245.00 1260.00 1225.00 1250.00 10.00 0.81% 1245.00 6 1255.00 6 48.34
2021-01-20 6409 139432 179 174069460 1245.00 1270.00 1235.00 1255.00 5.00 0.4% 1250.00 4 1260.00 5 48.53
2021-01-21 6409 105410 148 134172875 1250.00 1300.00 1245.00 1280.00 25.00 1.99% 1270.00 3 1285.00 1 49.50
2021-01-22 6409 150818 186 196732400 1315.00 1335.00 1285.00 1300.00 20.00 1.56% 1295.00 5 1300.00 4 50.27
2021-01-25 6409 184619 218 245345165 1310.00 1360.00 1295.00 1325.00 25.00 1.92% 1315.00 2 1330.00 6 51.24
2021-01-26 6409 101783 139 136057355 1335.00 1360.00 1300.00 1350.00 25.00 1.89% 1340.00 10 1350.00 8 52.20
2021-01-27 6409 189347 226 258353755 1350.00 1405.00 1330.00 1405.00 55.00 4.07% 1380.00 1 1410.00 2 54.33
2021-01-28 6409 303446 351 400506280 1380.00 1380.00 1265.00 1280.00 125.00 -8.9% 1280.00 10 1285.00 2 49.50
2021-01-29 6409 195400 225 252216825 1320.00 1325.00 1265.00 1280.00 0.00 0% 1275.00 2 1280.00 1 49.50
2021-02-02 6409 189191 208 242509075 1265.00 1300.00 1265.00 1285.00 20.00 0.39% 1280.00 1 1285.00 5 49.69
2021-02-03 6409 228924 248 294705165 1295.00 1315.00 1265.00 1285.00 0.00 0% 1285.00 38 1290.00 3 49.69
2021-02-04 6409 159105 195 205430510 1290.00 1300.00 1280.00 1300.00 15.00 1.17% 1290.00 1 1300.00 2 50.27
2021-02-17 6409 303392 397 398213085 1335.00 1350.00 1260.00 1335.00 5.00 2.69% 1335.00 5 1340.00 2 51.62
2021-02-18 6409 180498 219 245391760 1355.00 1370.00 1340.00 1370.00 35.00 2.62% 1370.00 3 1375.00 9 52.98
2021-02-19 6409 220177 304 310442095 1380.00 1430.00 1380.00 1405.00 35.00 2.55% 1405.00 3 1420.00 1 54.33
2021-02-23 6409 214989 261 281498970 1320.00 1325.00 1290.00 1310.00 5.00 -6.76% 1300.00 2 1310.00 1 50.66
2021-02-25 6409 345310 506 408251740 1215.00 1225.00 1165.00 1180.00 35.00 -9.92% 1175.00 7 1180.00 11 45.63
2021-03-02 6409 234616 326 274891045 1180.00 1210.00 1140.00 1140.00 15.00 -3.39% 1135.00 3 1140.00 2 45.36
2021-03-03 6409 253295 282 292062300 1160.00 1185.00 1130.00 1165.00 25.00 2.19% 1165.00 2 1170.00 2 46.36
2021-03-04 6409 296287 338 329815903 1150.00 1160.00 1080.00 1130.00 35.00 -3% 1105.00 2 1130.00 1 44.97
2021-03-05 6409 155393 157 173182400 1115.00 1140.00 1080.00 1130.00 0.00 0% 1125.00 1 1130.00 2 44.97
2021-03-08 6409 220839 259 247298820 1125.00 1160.00 1105.00 1110.00 20.00 -1.77% 1100.00 4 1110.00 2 44.17
2021-03-09 6409 426320 454 460831475 1085.00 1115.00 1065.00 1075.00 35.00 -3.15% 1065.00 1 1075.00 4 42.78
2021-03-10 6409 286325 345 307648210 1080.00 1110.00 1060.00 1065.00 10.00 -0.93% 1060.00 3 1065.00 3 42.38
2021-03-11 6409 320066 386 344560330 1065.00 1100.00 1065.00 1080.00 15.00 1.41% 1075.00 1 1080.00 3 42.98
2021-03-12 6409 222578 223 240510800 1085.00 1100.00 1075.00 1085.00 5.00 0.46% 1080.00 6 1085.00 5 43.18
2021-03-15 6409 82347 123 88646725 1085.00 1085.00 1065.00 1075.00 10.00 -0.92% 1070.00 2 1075.00 2 42.78
2021-03-16 6409 117628 165 125366940 1080.00 1090.00 1060.00 1060.00 15.00 -1.4% 1060.00 8 1065.00 1 42.18
2021-03-17 6409 192805 229 205999985 1055.00 1080.00 1055.00 1065.00 5.00 0.47% 1065.00 2 1070.00 7 42.38
2021-03-18 6409 99571 160 105682575 1080.00 1080.00 1050.00 1055.00 10.00 -0.94% 1050.00 8 1055.00 1 41.98
2021-03-19 6409 220680 318 227882975 1055.00 1055.00 1015.00 1045.00 10.00 -0.95% 1020.00 9 1050.00 7 41.58
2021-03-22 6409 53582 116 55848290 1040.00 1060.00 1025.00 1055.00 10.00 0.96% 1050.00 1 1055.00 2 41.98
2021-03-23 6409 93429 133 99069245 1065.00 1075.00 1045.00 1055.00 0.00 0% 1055.00 3 1060.00 3 41.98
2021-03-24 6409 82443 109 85844255 1040.00 1050.00 1035.00 1040.00 15.00 -1.42% 1040.00 2 1050.00 4 41.38
2021-03-25 6409 197361 262 204505940 1045.00 1055.00 1020.00 1030.00 10.00 -0.96% 1030.00 2 1035.00 2 40.99
2021-03-26 6409 196831 161 207071168 1030.00 1065.00 1030.00 1065.00 35.00 3.4% 1060.00 2 1065.00 2 42.38
2021-03-29 6409 132243 192 143818500 1070.00 1095.00 1070.00 1095.00 30.00 2.82% 1090.00 2 1095.00 6 43.57
2021-03-30 6409 101476 146 109600755 1100.00 1100.00 1065.00 1080.00 15.00 -1.37% 1075.00 2 1080.00 5 42.98
2021-04-01 6409 114087 181 123261595 1095.00 1095.00 1075.00 1075.00 30.00 -0.46% 1075.00 1 1080.00 2 42.78
2021-04-06 6409 106787 156 118362340 1090.00 1125.00 1090.00 1105.00 30.00 2.79% 1100.00 1 1105.00 1 43.97
2021-04-07 6409 62183 123 69665490 1095.00 1125.00 1095.00 1120.00 15.00 1.36% 1120.00 5 1125.00 5 44.57
2021-04-08 6409 95150 151 108406725 1135.00 1145.00 1120.00 1135.00 15.00 1.34% 1135.00 4 1140.00 4 45.17
2021-04-09 6409 173643 179 199098850 1135.00 1160.00 1130.00 1135.00 0.00 0% 1135.00 8 1140.00 2 45.17
2021-04-12 6409 126532 151 143722970 1135.00 1155.00 1115.00 1130.00 5.00 -0.44% 1130.00 1 1135.00 1 44.97
2021-04-13 6409 181260 190 207669525 1130.00 1160.00 1120.00 1160.00 30.00 2.65% 1150.00 8 1165.00 5 46.16
2021-04-14 6409 121205 171 137293265 1155.00 1155.00 1120.00 1135.00 25.00 -2.16% 1125.00 15 1140.00 1 45.17
2021-04-15 6409 103281 133 117125800 1145.00 1155.00 1125.00 1130.00 5.00 -0.44% 1130.00 7 1135.00 1 44.97
2021-04-16 6409 116349 170 134940470 1145.00 1175.00 1135.00 1155.00 25.00 2.21% 1150.00 1 1155.00 2 45.96
2021-04-19 6409 42594 59 49048210 1155.00 1160.00 1145.00 1160.00 5.00 0.43% 1150.00 6 1165.00 1 46.16
2021-04-20 6409 23521 45 27073330 1140.00 1165.00 1135.00 1150.00 10.00 -0.86% 1150.00 6 1165.00 3 45.76
2021-04-21 6409 52555 77 60932410 1160.00 1170.00 1150.00 1150.00 0.00 0% 1150.00 7 1165.00 2 45.76
2021-04-22 6409 70056 122 80305715 1160.00 1165.00 1140.00 1145.00 5.00 -0.43% 1145.00 3 1155.00 1 45.56
2021-04-23 6409 96865 133 112976535 1150.00 1175.00 1150.00 1165.00 20.00 1.75% 1165.00 5 1185.00 2 46.36
2021-04-26 6409 112277 171 134908625 1185.00 1215.00 1175.00 1200.00 35.00 3% 1200.00 7 1205.00 2 47.75
2021-04-27 6409 173265 214 212986355 1200.00 1245.00 1200.00 1235.00 35.00 2.92% 1235.00 6 1240.00 1 49.14
2021-04-28 6409 96067 128 119264130 1245.00 1250.00 1235.00 1240.00 5.00 0.4% 1240.00 2 1245.00 5 49.34
2021-04-29 6409 149518 244 187364320 1240.00 1275.00 1210.00 1275.00 35.00 2.82% 1270.00 1 1275.00 3 50.74
2021-05-03 6409 126188 217 160990530 1275.00 1290.00 1255.00 1275.00 0.00 0% 1275.00 10 1280.00 5 50.74
2021-05-04 6409 151365 216 183275795 1300.00 1300.00 1170.00 1205.00 70.00 -5.49% 1205.00 1 1215.00 1 47.95
2021-05-05 6409 45451 111 54678960 1215.00 1215.00 1175.00 1215.00 10.00 0.83% 1215.00 8 1220.00 3 48.35
2021-05-06 6409 111333 154 130295710 1205.00 1215.00 1145.00 1185.00 30.00 -2.47% 1150.00 2 1190.00 9 47.15
2021-05-07 6409 91809 130 111983270 1170.00 1255.00 1170.00 1245.00 60.00 5.06% 1245.00 1 1255.00 3 49.54
2021-05-10 6409 83905 154 105652795 1240.00 1280.00 1240.00 1280.00 35.00 2.81% 1260.00 2 1285.00 3 50.41
2021-05-11 6409 169533 167 213144990 1250.00 1280.00 1205.00 1235.00 45.00 -3.52% 1235.00 3 1240.00 2 48.64
2021-05-12 6409 215150 265 256843145 1240.00 1260.00 1140.00 1190.00 45.00 -3.64% 1125.00 25 1190.00 6 46.87
2021-05-13 6409 255266 462 278969700 1160.00 1165.00 1075.00 1075.00 115.00 -9.66% 0.00 0 1075.00 35 42.34
2021-05-14 6409 234782 257 254650830 1075.00 1100.00 1040.00 1100.00 25.00 2.33% 1085.00 1 1100.00 7 43.32
2021-05-17 6409 176961 195 191381155 1075.00 1105.00 1040.00 1080.00 20.00 -1.82% 1075.00 1 1080.00 5 42.54
2021-05-18 6409 185778 274 198993995 1065.00 1090.00 1045.00 1075.00 5.00 -0.46% 1075.00 11 1080.00 2 42.34
2021-05-19 6409 150911 176 165721580 1070.00 1120.00 1070.00 1115.00 40.00 3.72% 1110.00 1 1120.00 3 43.91
2021-05-20 6409 132628 142 146152290 1085.00 1120.00 1085.00 1100.00 15.00 -1.35% 1100.00 20 1105.00 1 43.32
2021-05-21 6409 96761 126 107342405 1090.00 1135.00 1090.00 1115.00 15.00 1.36% 1115.00 3 1120.00 4 43.91
2021-05-24 6409 70763 111 79976555 1115.00 1150.00 1100.00 1150.00 35.00 3.14% 1145.00 2 1150.00 3 45.29
2021-05-25 6409 73886 122 84740730 1150.00 1160.00 1120.00 1155.00 5.00 0.43% 1135.00 1 1160.00 4 45.49
2021-05-26 6409 155524 232 186256005 1170.00 1220.00 1155.00 1205.00 50.00 4.33% 1190.00 2 1210.00 1 47.46
2021-05-27 6409 145537 187 178868470 1180.00 1245.00 1180.00 1230.00 25.00 2.07% 1230.00 1 1240.00 2 48.44
2021-05-28 6409 54707 88 68029860 1225.00 1260.00 1210.00 1260.00 30.00 2.44% 1250.00 1 1260.00 3 49.63
2021-05-31 6409 81345 116 100100920 1265.00 1265.00 1210.00 1235.00 25.00 -1.98% 1215.00 2 1240.00 7 48.64
2021-06-01 6409 84628 125 105267830 1250.00 1260.00 1235.00 1245.00 10.00 0.81% 1240.00 6 1245.00 1 49.04
2021-06-02 6409 246840 300 314718200 1295.00 1300.00 1255.00 1275.00 30.00 2.41% 1260.00 1 1275.00 5 50.22
2021-06-03 6409 107915 153 135337065 1290.00 1290.00 1235.00 1260.00 15.00 -1.18% 1245.00 2 1260.00 1 49.63
2021-06-04 6409 71437 110 87290610 1255.00 1255.00 1205.00 1225.00 35.00 -2.78% 1205.00 3 1225.00 1 48.25
2021-06-07 6409 43163 67 51746110 1210.00 1210.00 1185.00 1200.00 25.00 -2.04% 1190.00 1 1205.00 2 47.26
2021-06-08 6409 47236 72 56090140 1195.00 1195.00 1175.00 1195.00 5.00 -0.42% 1175.00 3 1195.00 1 47.07
2021-06-09 6409 43462 105 53751170 1240.00 1250.00 1210.00 1245.00 50.00 4.18% 1220.00 3 1245.00 3 49.04
2021-06-10 6409 81548 141 103466000 1265.00 1285.00 1250.00 1280.00 35.00 2.81% 1265.00 1 1280.00 3 50.41
2021-06-11 6409 53667 88 68791655 1285.00 1290.00 1270.00 1290.00 10.00 0.78% 1265.00 1 1295.00 5 50.81
2021-06-15 6409 59248 72 76008025 1285.00 1300.00 1265.00 1280.00 10.00 -0.78% 1270.00 2 1285.00 1 50.41
2021-06-16 6409 45066 56 57894665 1270.00 1300.00 1260.00 1300.00 20.00 1.56% 1300.00 1 1310.00 1 51.20
2021-06-17 6409 42339 55 54386665 1290.00 1300.00 1270.00 1290.00 10.00 -0.77% 1280.00 1 1290.00 6 50.81
2021-06-18 6409 143334 147 185673940 1280.00 1305.00 1275.00 1290.00 0.00 0% 1285.00 2 1290.00 4 50.81
2021-06-21 6409 23756 73 30096040 1270.00 1270.00 1260.00 1270.00 20.00 -1.55% 1265.00 1 1275.00 3 50.02
2021-06-22 6409 31588 49 39631750 1285.00 1285.00 1240.00 1240.00 30.00 -2.36% 1240.00 3 1265.00 1 48.84
2021-06-23 6409 123097 134 156067785 1245.00 1280.00 1245.00 1260.00 20.00 1.61% 1260.00 1 1270.00 17 49.63
2021-06-24 6409 51285 64 65435650 1290.00 1290.00 1265.00 1275.00 15.00 1.19% 1265.00 1 1275.00 1 50.22
2021-06-25 6409 31743 51 40732605 1280.00 1290.00 1280.00 1280.00 5.00 0.39% 1280.00 3 1285.00 5 50.41
2021-06-28 6409 199110 261 261850160 1290.00 1330.00 1290.00 1315.00 35.00 2.73% 1310.00 15 1315.00 8 51.79
2021-06-29 6409 133225 206 177106980 1320.00 1340.00 1320.00 1330.00 15.00 1.14% 1325.00 1 1330.00 7 52.38
2021-06-30 6409 87749 123 116745055 1320.00 1345.00 1305.00 1345.00 15.00 1.13% 1330.00 1 1345.00 1 52.97
2021-07-01 6409 57212 80 76370920 1345.00 1345.00 1325.00 1340.00 5.00 -0.37% 1330.00 2 1340.00 4 52.78
2021-07-02 6409 71592 87 94720435 1350.00 1360.00 1305.00 1320.00 20.00 -1.49% 1320.00 8 1325.00 9 51.99
2021-07-05 6409 53199 78 70674650 1325.00 1340.00 1310.00 1340.00 20.00 1.52% 1330.00 4 1350.00 3 52.78
2021-07-06 6409 24092 35 32031045 1340.00 1340.00 1325.00 1325.00 15.00 -1.12% 1315.00 2 1330.00 1 52.19
2021-07-07 6409 58240 90 75958335 1310.00 1350.00 1265.00 1350.00 25.00 1.89% 1325.00 1 1350.00 1 53.17
2021-07-08 6409 74591 112 97683480 1310.00 1320.00 1295.00 1320.00 30.00 -2.22% 1310.00 1 1320.00 3 51.99
2021-07-09 6409 38457 76 49813900 1295.00 1305.00 1285.00 1295.00 25.00 -1.89% 1285.00 2 1295.00 2 51.00
2021-07-12 6409 37164 60 47633615 1275.00 1300.00 1270.00 1285.00 10.00 -0.77% 1280.00 1 1295.00 3 50.61
2021-07-13 6409 37438 51 48784200 1305.00 1310.00 1295.00 1310.00 25.00 1.95% 1300.00 1 1310.00 5 51.60
2021-07-14 6409 43110 69 56538790 1300.00 1325.00 1285.00 1325.00 15.00 1.15% 1310.00 2 1325.00 1 52.19
2021-07-15 6409 24082 39 31215890 1305.00 1305.00 1290.00 1295.00 30.00 -2.26% 1290.00 1 1300.00 1 51.00
2021-07-16 6409 24100 38 31435345 1290.00 1320.00 1290.00 1300.00 5.00 0.39% 1300.00 1 1315.00 1 51.20
2021-07-19 6409 29390 57 38492400 1295.00 1320.00 1295.00 1310.00 10.00 0.77% 1290.00 3 1315.00 1 51.60
2021-07-20 6409 28275 44 36383410 1300.00 1310.00 1270.00 1290.00 20.00 -1.53% 1275.00 2 1290.00 2 50.81
2021-07-21 6409 26100 35 33698315 1300.00 1300.00 1280.00 1285.00 5.00 -0.39% 1280.00 1 1300.00 2 50.61
2021-07-22 6409 10000 10 12865000 1285.00 1290.00 1285.00 1285.00 0.00 0% 1275.00 1 1290.00 3 50.61
2021-07-23 6409 14291 39 18528210 1295.00 1300.00 1290.00 1300.00 15.00 1.17% 1295.00 1 1300.00 2 51.20
2021-07-26 6409 36040 43 47107170 1300.00 1320.00 1300.00 1300.00 0.00 0% 1285.00 1 1310.00 2 51.20
2021-07-27 6409 21626 37 28118595 1295.00 1310.00 1295.00 1295.00 5.00 -0.38% 1295.00 2 1305.00 2 51.00
2021-07-28 6409 72054 75 92659915 1315.00 1315.00 1265.00 1290.00 5.00 -0.39% 1275.00 3 1290.00 1 50.81
2021-07-29 6409 18121 33 23692075 1295.00 1310.00 1295.00 1310.00 20.00 1.55% 1305.00 1 1310.00 1 51.60
2021-07-30 6409 87488 174 118084050 1300.00 1365.00 1300.00 1360.00 50.00 3.82% 1320.00 1 1360.00 2 53.56
2021-08-02 6409 58219 76 78963210 1365.00 1400.00 1345.00 1355.00 5.00 -0.37% 1350.00 4 1355.00 1 53.37
2021-08-03 6409 138318 169 183005140 1340.00 1345.00 1310.00 1320.00 35.00 -2.58% 1320.00 15 1330.00 2 51.99
2021-08-04 6409 62068 74 81947165 1325.00 1330.00 1315.00 1320.00 0.00 0% 1315.00 6 1320.00 1 51.99
2021-08-05 6409 30223 37 39841545 1325.00 1325.00 1310.00 1310.00 10.00 -0.76% 1305.00 1 1320.00 4 51.60
2021-08-06 6409 48344 64 63823940 1310.00 1335.00 1310.00 1335.00 25.00 1.91% 1320.00 2 1335.00 1 52.58
2021-08-09 6409 51392 83 69554045 1330.00 1370.00 1330.00 1370.00 35.00 2.62% 1350.00 6 1370.00 3 58.57
2021-08-10 6409 32354 64 44366595 1375.00 1380.00 1355.00 1355.00 15.00 -1.09% 1350.00 13 1375.00 2 57.93
2021-08-11 6409 62214 90 85111325 1345.00 1375.00 1345.00 1375.00 20.00 1.48% 1365.00 1 1375.00 15 58.79
2021-08-12 6409 48696 86 66518900 1365.00 1375.00 1355.00 1360.00 15.00 -1.09% 1360.00 1 1370.00 16 58.14
2021-08-13 6409 27376 62 36874085 1335.00 1360.00 1335.00 1355.00 5.00 -0.37% 1350.00 4 1355.00 3 57.93
2021-08-16 6409 48192 70 63425715 1350.00 1350.00 1295.00 1315.00 40.00 -2.95% 1315.00 1 1325.00 2 56.22
2021-08-17 6409 115682 142 152283800 1290.00 1350.00 1285.00 1350.00 35.00 2.66% 1310.00 6 1350.00 19 57.72
2021-08-18 6409 50149 84 65662600 1350.00 1350.00 1295.00 1315.00 35.00 -2.59% 1300.00 1 1315.00 2 56.22
2021-08-19 6409 97716 131 124684570 1315.00 1315.00 1255.00 1295.00 20.00 -1.52% 1275.00 2 1300.00 3 55.37
2021-08-20 6409 75389 95 96305990 1335.00 1335.00 1250.00 1285.00 0.00 -0.77% 1225.00 1 1285.00 2 54.94
2021-08-23 6409 73108 95 92928340 1275.00 1280.00 1260.00 1270.00 15.00 -1.17% 1255.00 1 1275.00 3 54.30
2021-08-24 6409 92488 114 116669075 1290.00 1290.00 1245.00 1260.00 10.00 -0.79% 1260.00 6 1265.00 6 53.87
2021-08-25 6409 65177 131 81298665 1255.00 1260.00 1235.00 1240.00 20.00 -1.59% 1235.00 4 1245.00 1 53.01
2021-08-26 6409 81959 116 102125090 1250.00 1255.00 1225.00 1235.00 5.00 -0.4% 1230.00 1 1240.00 1 52.80
2021-08-27 6409 52126 81 64291450 1230.00 1240.00 1225.00 1225.00 10.00 -0.81% 1225.00 2 1230.00 1 52.37
2021-08-30 6409 35037 46 43330755 1235.00 1245.00 1230.00 1245.00 20.00 1.63% 1245.00 6 1250.00 6 53.23
2021-08-31 6409 150438 148 183527260 1245.00 1245.00 1190.00 1240.00 5.00 -0.4% 1230.00 1 1240.00 3 53.01
2021-09-01 6409 127212 155 154887845 1220.00 1230.00 1205.00 1230.00 10.00 -0.81% 1225.00 1 1230.00 3 52.59
2021-09-02 6409 162276 218 194532110 1225.00 1225.00 1185.00 1195.00 35.00 -2.85% 1195.00 1 1200.00 1 51.09
2021-09-03 6409 96654 118 116865300 1200.00 1220.00 1200.00 1210.00 15.00 1.26% 1210.00 1 1215.00 5 51.73
2021-09-06 6409 34672 58 41638180 1190.00 1210.00 1190.00 1200.00 10.00 -0.83% 1195.00 2 1210.00 1 51.30
2021-09-07 6409 56026 62 67191360 1200.00 1205.00 1195.00 1200.00 0.00 0% 1200.00 1 1205.00 1 51.30
2021-09-08 6409 132887 167 162395665 1200.00 1240.00 1200.00 1225.00 25.00 2.08% 1225.00 2 1230.00 1 52.37
2021-09-09 6409 105232 131 131198720 1215.00 1260.00 1215.00 1255.00 30.00 2.45% 1250.00 4 1255.00 2 53.66
2021-09-10 6409 70447 86 89033905 1255.00 1275.00 1250.00 1275.00 20.00 1.59% 1265.00 1 1275.00 3 54.51
2021-09-13 6409 205498 271 273708720 1280.00 1365.00 1280.00 1335.00 60.00 4.71% 1330.00 1 1335.00 9 57.08
2021-09-14 6409 141340 212 189468270 1360.00 1360.00 1325.00 1350.00 15.00 1.12% 1340.00 2 1350.00 4 57.72
2021-09-15 6409 153795 203 208683000 1335.00 1380.00 1330.00 1375.00 25.00 1.85% 1355.00 2 1375.00 1 58.79
2021-09-16 6409 110437 149 148849120 1370.00 1370.00 1330.00 1355.00 20.00 -1.45% 1350.00 1 1355.00 1 57.93
2021-09-17 6409 856000 377 1163465000 1355.00 1365.00 1345.00 1360.00 5.00 0.37% 1350.00 1 1360.00 56 58.14
2021-09-22 6409 157422 174 214928620 1320.00 1400.00 1320.00 1380.00 20.00 1.47% 1365.00 2 1385.00 4 59.00
2021-09-23 6409 280041 417 416166450 1385.00 1515.00 1385.00 1515.00 135.00 9.78% 1515.00 37 0.00 0 64.77
2021-09-24 6409 591897 610 979934810 1540.00 1665.00 1540.00 1655.00 140.00 9.24% 1650.00 37 1655.00 12 70.76
2021-09-27 6409 469666 571 756630115 1595.00 1665.00 1545.00 1650.00 5.00 -0.3% 1650.00 1 1655.00 1 70.54
2021-09-28 6409 346275 429 568545785 1615.00 1700.00 1580.00 1655.00 5.00 0.3% 1645.00 1 1655.00 10 70.76
2021-09-29 6409 480673 1288 771445580 1645.00 1655.00 1560.00 1640.00 15.00 -0.91% 1640.00 1 1645.00 1 70.12
2021-09-30 6409 559248 599 940759255 1625.00 1715.00 1620.00 1710.00 70.00 4.27% 1695.00 4 1710.00 4 73.11
2021-10-01 6409 388808 543 624000370 1695.00 1695.00 1545.00 1590.00 120.00 -7.02% 1590.00 5 1595.00 76 67.98
2021-10-04 6409 312493 367 489706945 1550.00 1605.00 1510.00 1585.00 5.00 -0.31% 1575.00 4 1585.00 2 67.76
2021-10-05 6409 450146 478 700485085 1575.00 1580.00 1520.00 1570.00 15.00 -0.95% 1545.00 2 1580.00 11 67.12
2021-10-06 6409 313687 389 478235705 1520.00 1565.00 1500.00 1530.00 40.00 -2.55% 1525.00 5 1530.00 45 65.41
2021-10-07 6409 364278 394 558018295 1530.00 1565.00 1515.00 1535.00 5.00 0.33% 1530.00 6 1535.00 29 65.63
2021-10-08 6409 237289 375 358208615 1520.00 1525.00 1490.00 1510.00 25.00 -1.63% 1510.00 1 1515.00 1 64.56
2021-10-12 6409 384778 491 606386765 1495.00 1600.00 1495.00 1580.00 70.00 4.64% 1560.00 3 1595.00 1 67.55
2021-10-13 6409 388794 480 641754960 1665.00 1680.00 1625.00 1650.00 70.00 4.43% 1625.00 6 1650.00 11 70.54
2021-10-14 6409 313160 427 527298860 1660.00 1760.00 1650.00 1700.00 50.00 3.03% 1670.00 3 1700.00 4 72.68
2021-10-15 6409 383073 431 653212435 1740.00 1740.00 1680.00 1700.00 0.00 0% 1685.00 1 1700.00 4 72.68
2021-10-18 6409 263931 327 432928615 1685.00 1700.00 1615.00 1650.00 50.00 -2.94% 1645.00 1 1650.00 22 70.54
2021-10-19 6409 357629 396 605311550 1680.00 1720.00 1645.00 1710.00 60.00 3.64% 1705.00 10 1710.00 10 73.11
2021-10-20 6409 188835 243 313291050 1670.00 1700.00 1630.00 1630.00 80.00 -4.68% 1625.00 4 1645.00 3 69.69
2021-10-21 6409 322805 396 548958880 1695.00 1735.00 1660.00 1685.00 55.00 3.37% 1685.00 1 1705.00 10 72.04
2021-10-22 6409 190948 332 317070150 1710.00 1715.00 1630.00 1645.00 40.00 -2.37% 1645.00 4 1650.00 8 70.33
2021-10-25 6409 260582 314 415489335 1640.00 1640.00 1575.00 1590.00 55.00 -3.34% 1590.00 3 1600.00 30 67.98
2021-10-26 6409 204105 270 324658520 1615.00 1620.00 1570.00 1590.00 0.00 0% 1580.00 2 1590.00 10 67.98
2021-10-27 6409 438699 449 719787480 1600.00 1665.00 1595.00 1630.00 40.00 2.52% 1630.00 4 1635.00 1 69.69
2021-10-28 6409 225180 250 367922250 1690.00 1695.00 1610.00 1625.00 5.00 -0.31% 1620.00 1 1625.00 1 69.47
2021-10-29 6409 188781 283 307427145 1625.00 1650.00 1595.00 1625.00 0.00 0% 1625.00 1 1630.00 3 69.47
2021-11-01 6409 169577 200 276056060 1650.00 1660.00 1600.00 1625.00 0.00 0% 1625.00 3 1630.00 32 69.47
2021-11-02 6409 313756 295 522595560 1675.00 1685.00 1640.00 1675.00 50.00 3.08% 1665.00 2 1675.00 8 71.61
2021-11-03 6409 208175 278 333774665 1635.00 1665.00 1570.00 1615.00 60.00 -3.58% 1605.00 1 1615.00 4 69.05
2021-11-04 6409 185860 205 302629275 1650.00 1650.00 1610.00 1630.00 15.00 0.93% 1625.00 2 1635.00 8 69.69
2021-11-05 6409 360434 382 597177175 1605.00 1695.00 1605.00 1635.00 5.00 0.31% 1630.00 2 1640.00 3 65.48
2021-11-08 6409 190908 220 310804630 1645.00 1665.00 1600.00 1620.00 15.00 -0.92% 1615.00 1 1620.00 1 64.88
2021-11-09 6409 367171 474 617605115 1625.00 1715.00 1625.00 1685.00 65.00 4.01% 1680.00 4 1685.00 1 67.48
2021-11-10 6409 241185 342 402826380 1685.00 1685.00 1635.00 1680.00 5.00 -0.3% 1675.00 2 1680.00 2 67.28
2021-11-11 6409 323853 411 561116895 1680.00 1770.00 1680.00 1750.00 70.00 4.17% 1740.00 1 1750.00 3 70.08
2021-11-12 6409 481975 546 853918880 1755.00 1825.00 1735.00 1740.00 10.00 -0.57% 1735.00 1 1740.00 1 69.68
2021-11-15 6409 354610 508 646481570 1775.00 1880.00 1755.00 1810.00 70.00 4.02% 1810.00 1 1820.00 1 72.49
2021-11-16 6409 407611 669 737860700 1780.00 1845.00 1765.00 1830.00 20.00 1.1% 1825.00 9 1830.00 5 73.29
2021-11-17 6409 355530 519 638871535 1815.00 1835.00 1775.00 1790.00 40.00 -2.19% 1790.00 9 1800.00 3 71.69
2021-11-18 6409 262452 308 466075680 1805.00 1815.00 1760.00 1770.00 20.00 -1.12% 1770.00 6 1775.00 4 70.89
2021-11-19 6409 409950 599 702756055 1760.00 1790.00 1675.00 1710.00 60.00 -3.39% 1710.00 6 1715.00 6 68.48
2021-11-22 6409 253912 313 435093895 1695.00 1740.00 1695.00 1710.00 0.00 0% 1710.00 2 1715.00 1 68.48
2021-11-23 6409 412019 538 682818460 1695.00 1720.00 1630.00 1650.00 60.00 -3.51% 1645.00 5 1650.00 7 66.08
2021-11-24 6409 460891 473 757080290 1605.00 1680.00 1605.00 1645.00 5.00 -0.3% 1645.00 5 1650.00 5 65.88
2021-11-25 6409 379359 437 614403110 1630.00 1650.00 1600.00 1600.00 45.00 -2.74% 1595.00 11 1610.00 7 64.08
2021-11-26 6409 474495 557 752807060 1610.00 1625.00 1565.00 1580.00 20.00 -1.25% 1580.00 1 1590.00 3 63.28
2021-11-29 6409 445566 466 707957045 1580.00 1620.00 1555.00 1590.00 10.00 0.63% 1585.00 4 1590.00 1 63.68
2021-11-30 6409 5471243 1339 2147483647 1600.00 1670.00 1585.00 1585.00 5.00 -0.31% 1585.00 21 1590.00 163 63.48
2021-12-01 6409 627924 908 967625370 1585.00 1590.00 1510.00 1540.00 45.00 -2.84% 1535.00 10 1540.00 1 61.67
2021-12-02 6409 316774 361 496224110 1550.00 1600.00 1520.00 1600.00 60.00 3.9% 1600.00 2 1605.00 3 64.08
2021-12-03 6409 197913 397 307361030 1595.00 1605.00 1525.00 1535.00 65.00 -4.06% 1530.00 2 1535.00 2 61.47
2021-12-06 6409 322394 467 479352590 1560.00 1560.00 1460.00 1480.00 55.00 -3.58% 1480.00 4 1485.00 6 59.27
2021-12-07 6409 362951 483 528113250 1465.00 1495.00 1440.00 1445.00 35.00 -2.36% 1440.00 13 1445.00 3 57.87
2021-12-08 6409 429293 517 648005440 1500.00 1535.00 1480.00 1495.00 50.00 3.46% 1490.00 29 1500.00 2 59.87
2021-12-09 6409 174901 218 266287755 1510.00 1545.00 1500.00 1530.00 35.00 2.34% 1525.00 3 1530.00 2 61.27
2021-12-10 6409 201981 306 310714380 1530.00 1570.00 1490.00 1540.00 10.00 0.65% 1535.00 4 1540.00 5 61.67
2021-12-13 6409 197333 294 298835805 1530.00 1550.00 1495.00 1500.00 40.00 -2.6% 1495.00 4 1505.00 1 60.07
2021-12-14 6409 183238 228 274480880 1520.00 1520.00 1470.00 1505.00 5.00 0.33% 1495.00 1 1510.00 5 60.27
2021-12-15 6409 170027 358 250126855 1495.00 1500.00 1455.00 1465.00 40.00 -2.66% 1460.00 3 1465.00 1 58.67
2021-12-16 6409 154474 437 232245645 1475.00 1520.00 1470.00 1510.00 45.00 3.07% 1505.00 8 1510.00 2 60.47
2021-12-17 6409 369040 323 557099855 1520.00 1570.00 1495.00 1500.00 10.00 -0.66% 1495.00 5 1505.00 6 60.07
2021-12-20 6409 219619 250 327710115 1500.00 1525.00 1470.00 1495.00 5.00 -0.33% 1495.00 1 1500.00 4 59.87
2021-12-21 6409 299582 573 473091795 1525.00 1615.00 1520.00 1555.00 60.00 4.01% 1535.00 1 1565.00 2 62.27
2021-12-22 6409 187769 394 293370525 1610.00 1610.00 1540.00 1550.00 5.00 -0.32% 1545.00 1 1550.00 1 62.07
2021-12-23 6409 98304 140 153803955 1560.00 1580.00 1545.00 1560.00 10.00 0.65% 1560.00 44 1565.00 6 62.48
2021-12-24 6409 70557 99 110079090 1560.00 1570.00 1550.00 1560.00 0.00 0% 1560.00 3 1565.00 1 62.48
2021-12-27 6409 41415 77 65008020 1560.00 1595.00 1555.00 1560.00 0.00 0% 1560.00 1 1565.00 7 62.48
2021-12-28 6409 35368 70 55400215 1585.00 1585.00 1560.00 1565.00 5.00 0.32% 1565.00 2 1570.00 7 62.68
2021-12-29 6409 53514 93 84267680 1560.00 1580.00 1560.00 1575.00 10.00 0.64% 1570.00 3 1580.00 3 63.08
2021-12-30 6409 71447 135 112247340 1565.00 1590.00 1545.00 1545.00 30.00 -1.9% 1540.00 1 1565.00 2 61.87