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　　1565.00
0
0%		1585.00
20
1.28%		1605.00
20
1.26%		1550.00
-55
-3.43%		1510.00
-40
-2.58%		 　1450.00
-60
-3.97%		1450.00
0
0%		1500.00
50
3.45%		1530.00
30
2%		1485.00
-45
-2.94%		 　1455.00
-30
-2.02%		1475.00
20
1.37%		1495.00
20
1.36%		1515.00
20
1.34%		1450.00
-65
-4.29%		 　1400.00
-50
-3.45%		1420.00
20
1.43%		1410.00
-10
-0.7%		 1479.04
2 月　　　　　　1460.00
50
3.55%		1490.00
30
2.05%		1495.00
5
0.34%		1365.00
-130
-8.7%		1360.00
-5
-0.37%		 　1280.00
-80
-5.88%		1335.00
55
4.3%		1380.00
45
3.37%		1400.00
20
1.45%		1435.00
35
2.5%		 　1460.00
25
1.74%		1405.00
-55
-3.77%		1460.00
55
3.91%		1530.00
70
4.79%		1440.00
-90
-5.88%		 1450.65
3 月1555.00
115
7.99%		1540.00
-15
-0.96%		1495.00
-45
-2.92%		 　　1455.00
-40
-2.68%		1400.00
-55
-3.78%		1395.00
-5
-0.36%		1470.00
75
5.38%		1450.00
-20
-1.36%		 　1450.00
0
0%		1355.00
-95
-6.55%		1365.00
10
0.74%		1415.00
50
3.66%		1460.00
45
3.18%		 　1435.00
-25
-1.71%		1415.00
-20
-1.39%		1495.00
80
5.65%		1415.00
-80
-5.35%		1360.00
-55
-3.89%		 　1365.00
5
0.37%		1380.00
15
1.1%		1415.00
35
2.54%		1460.00
45
3.18%		1432.69
4 月1490.00
30
2.05%		 　　　1500.00
10
0.67%		1380.00
-120
-8%		1385.00
5
0.36%		 　1415.00
30
2.17%		1395.00
-20
-1.41%		1425.00
30
2.15%		1415.00
-10
-0.7%		1390.00
-25
-1.77%		 　1410.00
20
1.44%		1360.00
-50
-3.55%		1310.00
-50
-3.68%		1300.00
-10
-0.76%		1335.00
35
2.69%		 　1290.00
-45
-3.37%		1275.00
-15
-1.16%		1265.00
-10
-0.78%		1295.00
30
2.37%		1305.00
10
0.77%		 1366.2
5 月　　1300.00
-5
-0.38%		1300.00
0
0%		1310.00
10
0.77%		1275.00
-35
-2.67%		 　1285.00
10
0.78%		1305.00
20
1.56%		1320.00
15
1.15%		1205.00
-115
-8.71%		1325.00
120
9.96%		 　1400.00
75
5.66%		1505.00
105
7.5%		1375.00
-130
-8.64%		1370.00
-5
-0.36%		1405.00
35
2.55%		 　1410.00
5
0.36%		1450.00
40
2.84%		1425.00
-25
-1.72%		1520.00
95
6.67%		1525.00
5
0.33%		 　1565.00
40
2.62%		1480.00
-85
-5.43%		1388.6
6 月1420.00
-60
-4.05%		1425.00
5
0.35%		 　　1405.00
-20
-1.4%		1430.00
25
1.78%		1465.00
35
2.45%		1430.00
-35
-2.39%		1420.00
-10
-0.7%		 　1400.00
-20
-1.41%		1435.00
35
2.5%		1455.00
20
1.39%		1480.00
25
1.72%		1400.00
-80
-5.41%		 　1395.00
-5
-0.36%		1410.00
15
1.08%		1425.00
15
1.06%		1485.00
60
4.21%		1485.00
0
0%		 　1515.00
30
2.02%		1490.00
-25
-1.65%		1505.00
15
1.01%		1445.00
-60
-3.99%		 1440.58
7 月1420.00
-25
-1.73%		 　1430.00
10
0.7%		1445.00
15
1.05%		1415.00
-30
-2.08%		1425.00
10
0.71%		1455.00
30
2.11%		 　1425.00
-30
-2.06%		1395.00
-30
-2.11%		1480.00
85
6.09%		1450.00
-30
-2.03%		1500.00
50
3.45%		 　1515.00
15
1%		1505.00
-10
-0.66%		1525.00
20
1.33%		1550.00
25
1.64%		1515.00
-35
-2.26%		 　1420.00
-95
-6.27%		1395.00
-25
-1.76%		1435.00
40
2.87%		1430.00
-5
-0.35%		1460.00
30
2.1%		 1453.7
8 月1435.00
-25
-1.71%		1430.00
-5
-0.35%		1430.00
0
0%		1405.00
-25
-1.75%		1460.00
55
3.91%		 　1470.00
10
0.68%		1515.00
45
3.06%		1620.00
105
6.93%		1620.00
0
0%		1725.00
105
6.48%		 　1780.00
55
3.19%		1770.00
-10
-0.56%		1770.00
0
0%		1820.00
50
2.82%		1795.00
-25
-1.37%		 　1760.00
-35
-1.95%		1800.00
40
2.27%		1745.00
-55
-3.06%		1800.00
55
3.15%		1740.00
-60
-3.33%		 　1705.00
-35
-2.01%		1740.00
35
2.05%		1735.00
-5
-0.29%		1658.7
9 月1680.00
-55
-3.17%		1655.00
-25
-1.49%		 　1640.00
-15
-0.91%		1640.00
0
0%		1620.00
-20
-1.22%		1650.00
30
1.85%		 　　1640.00
-10
-0.61%		1665.00
25
1.52%		1650.00
-15
-0.9%		1600.00
-50
-3.03%		1600.00
0
0%		 　1585.00
-15
-0.94%		1575.00
-10
-0.63%		1555.00
-20
-1.27%		1580.00
25
1.61%		1460.00
-120
-7.59%		 　1415.00
-45
-3.08%		1400.00
-15
-1.06%		1375.00
-25
-1.79%		1415.00
40
2.91%		1405.00
-10
-0.71%		 1556.92
10 月　　1395.00
-10
-0.71%		1410.00
15
1.08%		1425.00
15
1.06%		1440.00
15
1.05%		1395.00
-45
-3.13%		 　　1335.00
-60
-4.3%		1340.00
5
0.37%		1310.00
-30
-2.24%		1330.00
20
1.53%		 　1335.00
5
0.38%		1335.00
0
0%		1340.00
5
0.37%		1255.00
-85
-6.34%		1265.00
10
0.8%		 　1300.00
35
2.77%		1230.00
-70
-5.38%		1265.00
35
2.85%		1320.00
55
4.35%		1305.00
-15
-1.14%		 1310.00
5
0.38%		1329.2
11 月1420.00
110
8.4%		1420.00
0
0%		1400.00
-20
-1.41%		1395.00
-5
-0.36%		 　1440.00
45
3.23%		1455.00
15
1.04%		1470.00
15
1.03%		1475.00
5
0.34%		1560.00
85
5.76%		 　1560.00
0
0%		1595.00
35
2.24%		1565.00
-30
-1.88%		1535.00
-30
-1.92%		1535.00
0
0%		 　1540.00
5
0.33%		1530.00
-10
-0.65%		1580.00
50
3.27%		1645.00
65
4.11%		1625.00
-20
-1.22%		 　1575.00
-50
-3.08%		1600.00
25
1.59%		1730.00
130
8.13%		 1535.74
12 月1700.00
-30
-1.73%		1730.00
30
1.76%		 　1810.00
80
4.62%		1710.00
-100
-5.52%		1710.00
0
0%		1675.00
-35
-2.05%		1715.00
40
2.39%		 　1670.00
-45
-2.62%		507.00
-1163
-69.64%		1735.00
1228
242.21%		1765.00
30
1.73%		1655.00
-110
-6.23%		 1475.00
-180
-10.88%		1645.00
170
11.53%		1575.00
-70
-4.26%		1580.00
5
0.32%		1550.00
-30
-1.9%		1550.00
0
0%		 　1565.00
15
0.97%		1550.00
-15
-0.96%		1550.00
0
0%		1530.00
-20
-1.29%		1545.00
15
0.98%		　1593.22

說明:最高漲幅:242.21%最低跌幅:-69.64% 最高價:1820.00最低價:507.00平均價:1476.2,灰色底表示週末,漲152天(7018)元,跌139天(-6678)元,平盤19天
242%=1,12%=1,10%=1,8%=10,7%=2,6%=6,5%=4,4%=13,3%=26,2%=29,1%=40,0%=38,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-6%=8,-7%=12,-8%=13,-9%=22,-10%=33,-11%=38,

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
2022-01-03 6409 173680 248 273108445 1545.00 1600.00 1545.00 1565.00 20.00 0% 1560.00 5 1570.00 9 62.68
2022-01-04 6409 41070 148 65083050 1565.00 1595.00 1565.00 1585.00 20.00 1.28% 1580.00 3 1585.00 2 63.48
2022-01-05 6409 139818 226 223886555 1590.00 1620.00 1565.00 1605.00 20.00 1.26% 1600.00 1 1605.00 1 64.28
2022-01-06 6409 119072 237 187319875 1605.00 1615.00 1530.00 1550.00 55.00 -3.43% 1545.00 2 1555.00 4 62.07
2022-01-07 6409 120479 358 184799755 1550.00 1555.00 1510.00 1510.00 40.00 -2.58% 1510.00 1 1535.00 2 60.47
2022-01-10 6409 143003 455 209788950 1495.00 1510.00 1450.00 1450.00 60.00 -3.97% 1445.00 1 1455.00 1 58.07
2022-01-11 6409 168420 257 244250580 1450.00 1470.00 1410.00 1450.00 0.00 0% 1435.00 1 1450.00 2 58.07
2022-01-12 6409 131660 216 194675645 1495.00 1500.00 1450.00 1500.00 50.00 3.45% 1490.00 1 1500.00 4 60.07
2022-01-13 6409 117358 209 177755095 1515.00 1530.00 1490.00 1530.00 30.00 2% 1510.00 2 1530.00 3 61.27
2022-01-14 6409 101404 167 150152620 1525.00 1525.00 1465.00 1485.00 45.00 -2.94% 1475.00 1 1485.00 1 59.47
2022-01-17 6409 46571 127 67869915 1475.00 1475.00 1445.00 1455.00 30.00 -2.02% 1455.00 1 1460.00 3 58.27
2022-01-18 6409 134724 163 198163894 1465.00 1485.00 1455.00 1475.00 20.00 1.37% 1475.00 1 1480.00 4 59.07
2022-01-19 6409 126203 153 186775350 1475.00 1505.00 1450.00 1495.00 20.00 1.36% 1490.00 3 1495.00 2 59.87
2022-01-20 6409 153241 173 230708825 1485.00 1545.00 1480.00 1515.00 20.00 1.34% 1500.00 4 1515.00 4 60.67
2022-01-21 6409 181789 230 267933250 1470.00 1525.00 1450.00 1450.00 65.00 -4.29% 1445.00 1 1450.00 5 58.07
2022-01-24 6409 166184 359 231231033 1425.00 1425.00 1375.00 1400.00 50.00 -3.45% 1400.00 2 1405.00 2 56.07
2022-01-25 6409 232368 300 325132220 1395.00 1420.00 1360.00 1420.00 20.00 1.43% 1405.00 2 1420.00 1 56.87
2022-01-26 6409 454376 191 641390755 1375.00 1425.00 1375.00 1410.00 10.00 -0.7% 1405.00 2 1410.00 20 56.47
2022-02-07 6409 387325 332 568130065 1465.00 1485.00 1455.00 1460.00 50.00 3.55% 1460.00 4 1470.00 2 58.47
2022-02-08 6409 158478 213 235965960 1475.00 1520.00 1445.00 1490.00 30.00 2.05% 1490.00 5 1505.00 1 59.67
2022-02-09 6409 504189 282 752676718 1450.00 1515.00 1450.00 1495.00 5.00 0.34% 1485.00 4 1495.00 2 59.87
2022-02-10 6409 313521 678 439896740 1495.00 1520.00 1360.00 1365.00 130.00 -8.7% 1365.00 8 1370.00 1 54.67
2022-02-11 6409 164569 343 225818140 1355.00 1400.00 1355.00 1360.00 5.00 -0.37% 1355.00 5 1360.00 5 54.47
2022-02-14 6409 102453 325 133042510 1330.00 1345.00 1280.00 1280.00 80.00 -5.88% 1280.00 3 1290.00 2 51.26
2022-02-15 6409 200261 193 265684127 1295.00 1345.00 1295.00 1335.00 55.00 4.3% 1335.00 5 1340.00 5 53.46
2022-02-16 6409 113030 272 156271795 1355.00 1400.00 1355.00 1380.00 45.00 3.37% 1375.00 5 1385.00 2 55.27
2022-02-17 6409 211160 297 295564460 1380.00 1425.00 1380.00 1400.00 20.00 1.45% 1385.00 1 1400.00 1 56.07
2022-02-18 6409 226594 280 323027065 1370.00 1455.00 1370.00 1435.00 35.00 2.5% 1430.00 3 1435.00 4 57.47
2022-02-21 6409 158145 253 230855455 1435.00 1485.00 1425.00 1460.00 25.00 1.74% 1455.00 2 1460.00 3 58.47
2022-02-22 6409 285129 466 397896475 1440.00 1445.00 1370.00 1405.00 55.00 -3.77% 1405.00 7 1410.00 4 56.27
2022-02-23 6409 270754 429 395379834 1415.00 1490.00 1410.00 1460.00 55.00 3.91% 1460.00 1 1465.00 1 58.47
2022-02-24 6409 284605 538 426973880 1470.00 1530.00 1470.00 1530.00 70.00 4.79% 1505.00 4 1530.00 6 61.27
2022-02-25 6409 916560 485 1324795420 1530.00 1530.00 1440.00 1440.00 90.00 -5.88% 1435.00 15 1440.00 11 53.35
2022-03-01 6409 246462 410 378898470 1485.00 1570.00 1460.00 1555.00 115.00 7.99% 1550.00 4 1555.00 1 57.61
2022-03-02 6409 185000 173 286930000 1555.00 1595.00 1515.00 1540.00 15.00 -0.96% 1530.00 2 1540.00 3 57.06
2022-03-03 6409 142000 134 215220000 1530.00 1555.00 1490.00 1495.00 45.00 -2.92% 1490.00 2 1495.00 1 55.39
2022-03-07 6409 218770 269 316498509 1460.00 1495.00 1425.00 1455.00 35.00 -2.68% 1440.00 2 1455.00 2 53.91
2022-03-08 6409 176060 360 245785175 1425.00 1430.00 1370.00 1400.00 55.00 -3.78% 1390.00 3 1400.00 19 51.87
2022-03-09 6409 140214 190 195070605 1400.00 1410.00 1360.00 1395.00 5.00 -0.36% 1390.00 2 1405.00 2 51.69
2022-03-10 6409 137652 274 198830410 1450.00 1470.00 1400.00 1470.00 75.00 5.38% 1435.00 1 1470.00 3 54.46
2022-03-11 6409 48000 48 69480000 1435.00 1470.00 1425.00 1450.00 20.00 -1.36% 1445.00 1 1455.00 2 53.72
2022-03-14 6409 106000 89 149985000 1445.00 1450.00 1385.00 1450.00 0.00 0% 1420.00 3 1465.00 2 53.72
2022-03-15 6409 139000 136 189685000 1450.00 1450.00 1310.00 1355.00 95.00 -6.55% 1330.00 4 1355.00 12 50.20
2022-03-16 6409 130000 126 175460000 1355.00 1385.00 1315.00 1365.00 10.00 0.74% 1360.00 4 1365.00 1 50.57
2022-03-17 6409 174000 157 249185000 1410.00 1455.00 1410.00 1415.00 50.00 3.66% 1415.00 2 1425.00 10 52.43
2022-03-18 6409 151000 120 218615000 1435.00 1460.00 1415.00 1460.00 45.00 3.18% 1460.00 2 1465.00 2 54.09
2022-03-21 6409 52000 50 75070000 1455.00 1470.00 1425.00 1435.00 25.00 -1.71% 1435.00 2 1440.00 1 53.17
2022-03-22 6409 91000 86 129630000 1485.00 1485.00 1405.00 1415.00 20.00 -1.39% 1405.00 3 1420.00 1 52.43
2022-03-23 6409 123000 118 180885000 1425.00 1495.00 1420.00 1495.00 80.00 5.65% 1480.00 3 1495.00 1 55.39
2022-03-24 6409 96000 95 137860000 1510.00 1510.00 1415.00 1415.00 80.00 -5.35% 1410.00 5 1415.00 1 52.43
2022-03-25 6409 152000 149 208510000 1430.00 1430.00 1350.00 1360.00 55.00 -3.89% 1360.00 3 1365.00 3 50.39
2022-03-28 6409 154000 150 207450000 1355.00 1380.00 1300.00 1365.00 5.00 0.37% 1350.00 1 1365.00 1 50.57
2022-03-29 6409 65000 61 89760000 1365.00 1395.00 1345.00 1380.00 15.00 1.1% 1370.00 2 1390.00 7 51.13
2022-03-30 6409 146000 145 205920000 1380.00 1425.00 1380.00 1415.00 35.00 2.54% 1395.00 1 1415.00 1 52.43
2022-03-31 6409 181000 166 263745000 1415.00 1480.00 1415.00 1460.00 45.00 3.18% 1450.00 4 1460.00 3 54.09
2022-04-01 6409 164000 158 241855000 1425.00 1495.00 1425.00 1490.00 30.00 2.05% 1485.00 1 1490.00 10 55.21
2022-04-06 6409 267000 254 398545000 1510.00 1525.00 1460.00 1500.00 10.00 0.67% 1495.00 1 1500.00 1 55.58
2022-04-07 6409 186156 349 260741165 1455.00 1465.00 1375.00 1380.00 120.00 -8% 1380.00 2 1385.00 3 51.13
2022-04-08 6409 89000 87 123655000 1385.00 1410.00 1375.00 1385.00 5.00 0.36% 1385.00 2 1390.00 1 51.32
2022-04-11 6409 105000 103 147845000 1425.00 1425.00 1390.00 1415.00 30.00 2.17% 1415.00 1 1420.00 7 52.43
2022-04-12 6409 127000 121 179100000 1385.00 1435.00 1380.00 1395.00 20.00 -1.41% 1385.00 2 1395.00 8 51.69
2022-04-13 6409 67000 65 94660000 1395.00 1445.00 1380.00 1425.00 30.00 2.15% 1410.00 1 1425.00 2 52.80
2022-04-14 6409 40000 39 57080000 1415.00 1460.00 1415.00 1415.00 10.00 -0.7% 1415.00 1 1435.00 2 52.43
2022-04-15 6409 63000 58 87760000 1415.00 1415.00 1380.00 1390.00 25.00 -1.77% 1385.00 4 1395.00 1 51.50
2022-04-18 6409 34000 28 47625000 1360.00 1410.00 1360.00 1410.00 20.00 1.44% 1385.00 1 1410.00 1 52.24
2022-04-19 6409 90205 137 124868155 1410.00 1430.00 1360.00 1360.00 50.00 -3.55% 1360.00 2 1375.00 4 50.39
2022-04-20 6409 132000 128 174820000 1345.00 1360.00 1310.00 1310.00 50.00 -3.68% 1310.00 8 1325.00 4 48.54
2022-04-21 6409 148401 244 194796810 1300.00 1340.00 1290.00 1300.00 10.00 -0.76% 1295.00 1 1300.00 1 48.17
2022-04-22 6409 138000 132 182980000 1290.00 1340.00 1290.00 1335.00 35.00 2.69% 1330.00 9 1335.00 4 49.46
2022-04-25 6409 195000 189 249755000 1315.00 1330.00 1240.00 1290.00 45.00 -3.37% 1290.00 11 1295.00 4 47.80
2022-04-26 6409 103000 102 129305000 1285.00 1315.00 1225.00 1275.00 15.00 -1.16% 1275.00 5 1280.00 1 47.24
2022-04-27 6409 174762 291 221237220 1275.00 1285.00 1255.00 1265.00 10.00 -0.78% 1265.00 4 1280.00 3 46.87
2022-04-28 6409 140000 122 179770000 1280.00 1300.00 1255.00 1295.00 30.00 2.37% 1285.00 8 1295.00 23 47.98
2022-04-29 6409 98000 80 127800000 1295.00 1320.00 1295.00 1305.00 10.00 0.77% 1300.00 12 1305.00 9 48.35
2022-05-03 6409 76000 66 98370000 1300.00 1305.00 1265.00 1300.00 5.00 -0.38% 1300.00 1 1305.00 5 48.17
2022-05-04 6409 124000 93 161865000 1300.00 1320.00 1295.00 1300.00 0.00 0% 1290.00 5 1300.00 2 48.17
2022-05-05 6409 49000 40 64195000 1305.00 1315.00 1305.00 1310.00 10.00 0.77% 1305.00 3 1310.00 2 48.54
2022-05-06 6409 138000 136 172470000 1280.00 1280.00 1225.00 1275.00 35.00 -2.67% 1260.00 6 1275.00 3 47.24
2022-05-09 6409 83743 178 107292040 1220.00 1305.00 1220.00 1285.00 10.00 0.78% 1280.00 4 1285.00 1 45.99
2022-05-10 6409 103000 94 133645000 1245.00 1320.00 1245.00 1305.00 20.00 1.56% 1300.00 1 1310.00 1 46.71
2022-05-11 6409 118000 104 154495000 1300.00 1330.00 1285.00 1320.00 15.00 1.15% 1315.00 2 1320.00 1 47.24
2022-05-12 6409 177000 169 219725000 1300.00 1300.00 1200.00 1205.00 115.00 -8.71% 1200.00 4 1220.00 1 43.13
2022-05-13 6409 154000 150 200170000 1235.00 1325.00 1220.00 1325.00 120.00 9.96% 1325.00 32 0.00 0 47.42
2022-05-16 6409 320000 302 447390000 1315.00 1445.00 1315.00 1400.00 75.00 5.66% 1395.00 1 1405.00 2 50.11
2022-05-17 6409 328000 321 480210000 1400.00 1530.00 1400.00 1505.00 105.00 7.5% 1500.00 2 1505.00 2 53.87
2022-05-18 6409 347000 307 483780000 1480.00 1490.00 1370.00 1375.00 130.00 -8.64% 1370.00 3 1380.00 28 49.21
2022-05-19 6409 252000 245 344835000 1340.00 1395.00 1335.00 1370.00 5.00 -0.36% 1365.00 7 1370.00 1 49.03
2022-05-20 6409 251000 236 352145000 1370.00 1425.00 1370.00 1405.00 35.00 2.55% 1395.00 1 1405.00 3 50.29
2022-05-23 6409 186000 166 264680000 1455.00 1455.00 1390.00 1410.00 5.00 0.36% 1400.00 1 1410.00 2 50.47
2022-05-24 6409 199543 258 286649565 1425.00 1455.00 1410.00 1450.00 40.00 2.84% 1425.00 1 1450.00 7 51.90
2022-05-25 6409 316000 297 451840000 1405.00 1465.00 1400.00 1425.00 25.00 -1.72% 1425.00 1 1430.00 1 51.00
2022-05-26 6409 345000 308 520585000 1430.00 1540.00 1430.00 1520.00 95.00 6.67% 1510.00 1 1520.00 8 54.40
2022-05-27 6409 370000 354 558725000 1520.00 1555.00 1470.00 1525.00 5.00 0.33% 1525.00 7 1530.00 4 54.58
2022-05-30 6409 329000 306 517295000 1550.00 1615.00 1540.00 1565.00 40.00 2.62% 1565.00 2 1570.00 1 56.01
2022-05-31 6409 1253000 504 1865760000 1550.00 1575.00 1480.00 1480.00 85.00 -5.43% 1475.00 3 1480.00 19 52.97
2022-06-01 6409 256000 245 367545000 1485.00 1485.00 1415.00 1420.00 60.00 -4.05% 1420.00 4 1445.00 3 50.82
2022-06-02 6409 158000 149 225965000 1415.00 1445.00 1415.00 1425.00 5.00 0.35% 1425.00 1 1435.00 1 51.00
2022-06-06 6409 229000 220 324245000 1460.00 1470.00 1395.00 1405.00 20.00 -1.4% 1400.00 5 1405.00 16 50.29
2022-06-07 6409 158000 147 223340000 1390.00 1445.00 1380.00 1430.00 25.00 1.78% 1425.00 7 1430.00 4 51.18
2022-06-08 6409 133000 127 195195000 1465.00 1480.00 1455.00 1465.00 35.00 2.45% 1460.00 2 1465.00 28 52.43
2022-06-09 6409 137000 131 195475000 1465.00 1465.00 1405.00 1430.00 35.00 -2.39% 1425.00 1 1430.00 3 51.18
2022-06-10 6409 183000 151 258850000 1400.00 1435.00 1380.00 1420.00 10.00 -0.7% 1420.00 2 1425.00 1 50.82
2022-06-13 6409 216000 199 298780000 1360.00 1420.00 1360.00 1400.00 20.00 -1.41% 1400.00 5 1405.00 1 50.11
2022-06-14 6409 193000 184 270865000 1395.00 1435.00 1380.00 1435.00 35.00 2.5% 1430.00 1 1435.00 1 51.36
2022-06-15 6409 151000 144 218245000 1415.00 1470.00 1405.00 1455.00 20.00 1.39% 1450.00 1 1460.00 1 52.08
2022-06-16 6409 199000 184 296345000 1470.00 1515.00 1460.00 1480.00 25.00 1.72% 1475.00 3 1480.00 2 52.97
2022-06-17 6409 715000 265 1000665000 1460.00 1460.00 1365.00 1400.00 80.00 -5.41% 1400.00 61 1405.00 9 50.11
2022-06-20 6409 192372 221 268259555 1400.00 1420.00 1365.00 1395.00 5.00 -0.36% 1395.00 3 1400.00 2 49.93
2022-06-21 6409 271000 250 376520000 1390.00 1415.00 1360.00 1410.00 15.00 1.08% 1405.00 2 1410.00 2 50.47
2022-06-22 6409 350000 327 501735000 1420.00 1465.00 1405.00 1425.00 15.00 1.06% 1415.00 6 1430.00 2 51.00
2022-06-23 6409 504471 694 754232560 1500.00 1525.00 1455.00 1485.00 60.00 4.21% 1485.00 4 1490.00 18 53.15
2022-06-24 6409 211000 207 314135000 1485.00 1515.00 1470.00 1485.00 0.00 0% 1480.00 3 1490.00 4 53.15
2022-06-27 6409 115000 110 174545000 1490.00 1530.00 1490.00 1515.00 30.00 2.02% 1515.00 2 1525.00 1 54.22
2022-06-28 6409 146000 135 219020000 1525.00 1545.00 1465.00 1490.00 25.00 -1.65% 1485.00 2 1500.00 2 53.33
2022-06-29 6409 199000 182 296965000 1485.00 1525.00 1455.00 1505.00 15.00 1.01% 1490.00 2 1505.00 1 53.87
2022-06-30 6409 183000 146 267665000 1505.00 1505.00 1445.00 1445.00 60.00 -3.99% 1445.00 2 1465.00 3 51.72
2022-07-01 6409 146544 180 210864535 1470.00 1480.00 1410.00 1420.00 25.00 -1.73% 1415.00 4 1425.00 1 50.82
2022-07-04 6409 122000 120 175355000 1460.00 1475.00 1415.00 1430.00 10.00 0.7% 1425.00 1 1440.00 1 51.18
2022-07-05 6409 195000 186 286265000 1495.00 1525.00 1420.00 1445.00 15.00 1.05% 1445.00 1 1450.00 1 51.72
2022-07-06 6409 150264 196 211650040 1405.00 1435.00 1390.00 1415.00 30.00 -2.08% 1415.00 2 1420.00 4 50.64
2022-07-07 6409 143000 141 200655000 1425.00 1430.00 1370.00 1425.00 10.00 0.71% 1415.00 1 1425.00 3 51.00
2022-07-08 6409 139000 136 199470000 1440.00 1460.00 1405.00 1455.00 30.00 2.11% 1425.00 2 1455.00 3 52.08
2022-07-11 6409 84000 73 119430000 1460.00 1460.00 1400.00 1425.00 30.00 -2.06% 1415.00 2 1425.00 1 51.00
2022-07-12 6409 198000 182 273350000 1400.00 1410.00 1335.00 1395.00 30.00 -2.11% 1390.00 2 1395.00 1 49.93
2022-07-13 6409 111000 105 164140000 1440.00 1505.00 1440.00 1480.00 85.00 6.09% 1475.00 1 1480.00 2 52.97
2022-07-14 6409 99000 86 143375000 1445.00 1475.00 1435.00 1450.00 30.00 -2.03% 1450.00 1 1460.00 1 51.90
2022-07-15 6409 80000 79 118825000 1450.00 1505.00 1445.00 1500.00 50.00 3.45% 1495.00 2 1500.00 10 53.69
2022-07-18 6409 109000 96 166360000 1495.00 1550.00 1495.00 1515.00 15.00 1% 1510.00 5 1515.00 7 54.22
2022-07-19 6409 116000 104 176185000 1515.00 1550.00 1490.00 1505.00 10.00 -0.66% 1505.00 5 1510.00 2 53.87
2022-07-20 6409 94000 84 144585000 1555.00 1560.00 1520.00 1525.00 20.00 1.33% 1525.00 2 1535.00 1 54.58
2022-07-21 6409 228000 219 353975000 1580.00 1620.00 1500.00 1550.00 25.00 1.64% 1550.00 5 1555.00 1 55.48
2022-07-22 6409 88006 244 133752260 1550.00 1550.00 1505.00 1515.00 35.00 -2.26% 1515.00 2 1525.00 1 54.22
2022-07-25 6409 234000 224 332595000 1490.00 1490.00 1395.00 1420.00 95.00 -6.27% 1420.00 2 1430.00 4 50.82
2022-07-26 6409 249000 229 345340000 1400.00 1405.00 1350.00 1395.00 25.00 -1.76% 1395.00 5 1400.00 20 49.93
2022-07-27 6409 93000 89 131795000 1390.00 1445.00 1385.00 1435.00 40.00 2.87% 1430.00 11 1435.00 1 51.36
2022-07-28 6409 147000 143 209765000 1465.00 1465.00 1410.00 1430.00 5.00 -0.35% 1415.00 10 1435.00 1 51.18
2022-07-29 6409 139000 127 202690000 1470.00 1475.00 1435.00 1460.00 30.00 2.1% 1450.00 1 1460.00 1 52.25
2022-08-01 6409 43000 37 61715000 1460.00 1460.00 1410.00 1435.00 25.00 -1.71% 1430.00 1 1435.00 1 51.36
2022-08-02 6409 104000 101 147785000 1385.00 1450.00 1385.00 1430.00 5.00 -0.35% 1415.00 6 1435.00 1 51.18
2022-08-03 6409 107000 106 152285000 1445.00 1455.00 1400.00 1430.00 0.00 0% 1420.00 2 1430.00 2 51.18
2022-08-04 6409 174000 169 243040000 1405.00 1420.00 1360.00 1405.00 25.00 -1.75% 1400.00 8 1405.00 2 50.29
2022-08-05 6409 90936 202 131693110 1435.00 1470.00 1425.00 1460.00 55.00 3.91% 1450.00 2 1465.00 7 52.25
2022-08-08 6409 103000 94 151530000 1460.00 1500.00 1450.00 1470.00 10.00 0.68% 1460.00 2 1475.00 1 52.61
2022-08-09 6409 102000 98 153545000 1475.00 1520.00 1475.00 1515.00 45.00 3.06% 1510.00 1 1515.00 6 54.22
2022-08-10 6409 337679 600 541224485 1510.00 1655.00 1480.00 1620.00 105.00 6.93% 1620.00 4 1630.00 4 45.58
2022-08-11 6409 168000 166 272715000 1620.00 1675.00 1585.00 1620.00 0.00 0% 1620.00 2 1625.00 1 45.58
2022-08-12 6409 232000 225 393380000 1640.00 1730.00 1630.00 1725.00 105.00 6.48% 1725.00 3 1730.00 4 48.54
2022-08-15 6409 145000 138 256295000 1760.00 1785.00 1705.00 1780.00 55.00 3.19% 1775.00 2 1780.00 2 50.08
2022-08-16 6409 159000 157 280820000 1800.00 1800.00 1740.00 1770.00 10.00 -0.56% 1755.00 2 1770.00 4 49.80
2022-08-17 6409 243000 216 426885000 1755.00 1790.00 1735.00 1770.00 0.00 0% 1765.00 1 1770.00 3 49.80
2022-08-18 6409 162000 158 290860000 1770.00 1820.00 1745.00 1820.00 50.00 2.82% 1815.00 2 1820.00 2 51.21
2022-08-19 6409 139000 127 251930000 1820.00 1875.00 1780.00 1795.00 25.00 -1.37% 1790.00 2 1810.00 1 50.51
2022-08-22 6409 166206 296 294403345 1715.00 1825.00 1710.00 1760.00 35.00 -1.95% 1760.00 1 1800.00 10 49.52
2022-08-23 6409 148000 144 265970000 1760.00 1840.00 1760.00 1800.00 40.00 2.27% 1790.00 2 1800.00 1 50.65
2022-08-24 6409 201000 194 355695000 1775.00 1820.00 1745.00 1745.00 0.00 -3.06% 1745.00 1 1765.00 1 49.10
2022-08-25 6409 180000 170 322990000 1765.00 1820.00 1755.00 1800.00 55.00 3.15% 1800.00 4 1805.00 1 50.65
2022-08-26 6409 191000 187 342020000 1860.00 1860.00 1740.00 1740.00 60.00 -3.33% 1740.00 6 1750.00 6 48.96
2022-08-29 6409 240000 225 403610000 1640.00 1720.00 1630.00 1705.00 35.00 -2.01% 1705.00 1 1715.00 1 47.97
2022-08-30 6409 242000 236 421315000 1685.00 1780.00 1685.00 1740.00 35.00 2.05% 1740.00 3 1755.00 1 48.96
2022-08-31 6409 240000 175 417185000 1735.00 1765.00 1720.00 1735.00 5.00 -0.29% 1735.00 12 1740.00 1 48.82
2022-09-01 6409 221381 507 374149245 1710.00 1755.00 1665.00 1680.00 55.00 -3.17% 1675.00 1 1680.00 1 47.27
2022-09-02 6409 160000 151 268295000 1680.00 1725.00 1655.00 1655.00 25.00 -1.49% 1650.00 5 1655.00 2 46.57
2022-09-05 6409 140000 136 231230000 1710.00 1710.00 1625.00 1640.00 15.00 -0.91% 1620.00 3 1645.00 32 46.15
2022-09-06 6409 127000 124 209910000 1690.00 1690.00 1635.00 1640.00 0.00 0% 1640.00 4 1650.00 13 46.15
2022-09-07 6409 149000 146 242415000 1630.00 1650.00 1605.00 1620.00 20.00 -1.22% 1615.00 2 1635.00 9 45.58
2022-09-08 6409 67000 60 110465000 1645.00 1655.00 1640.00 1650.00 30.00 1.85% 1645.00 1 1650.00 17 46.43
2022-09-12 6409 128000 127 213125000 1740.00 1745.00 1640.00 1640.00 10.00 -0.61% 1640.00 1 1650.00 2 46.15
2022-09-13 6409 142000 138 236760000 1655.00 1700.00 1645.00 1665.00 25.00 1.52% 1660.00 1 1665.00 30 46.85
2022-09-14 6409 186000 161 306045000 1600.00 1675.00 1600.00 1650.00 15.00 -0.9% 1640.00 2 1650.00 1 46.43
2022-09-15 6409 119000 115 193230000 1650.00 1670.00 1600.00 1600.00 50.00 -3.03% 1600.00 8 1605.00 2 45.02
2022-09-16 6409 282000 236 450030000 1560.00 1620.00 1555.00 1600.00 0.00 0% 1595.00 3 1600.00 25 45.02
2022-09-19 6409 72409 116 115062150 1605.00 1615.00 1580.00 1585.00 15.00 -0.94% 1585.00 1 1590.00 2 44.60
2022-09-20 6409 185000 180 292895000 1570.00 1610.00 1560.00 1575.00 10.00 -0.63% 1570.00 2 1580.00 2 44.32
2022-09-21 6409 106000 99 165785000 1585.00 1585.00 1550.00 1555.00 20.00 -1.27% 1555.00 3 1560.00 1 43.75
2022-09-22 6409 116000 110 181720000 1535.00 1580.00 1530.00 1580.00 25.00 1.61% 1575.00 3 1580.00 22 44.46
2022-09-23 6409 239000 220 355030000 1570.00 1570.00 1455.00 1460.00 120.00 -7.59% 1460.00 4 1465.00 1 41.08
2022-09-26 6409 112000 111 160435000 1405.00 1460.00 1405.00 1415.00 45.00 -3.08% 1415.00 4 1430.00 1 39.81
2022-09-27 6409 149000 142 208660000 1380.00 1415.00 1370.00 1400.00 15.00 -1.06% 1400.00 1 1405.00 1 39.39
2022-09-28 6409 150000 132 206910000 1400.00 1410.00 1350.00 1375.00 25.00 -1.79% 1375.00 3 1380.00 1 38.69
2022-09-29 6409 179000 160 252750000 1390.00 1425.00 1390.00 1415.00 40.00 2.91% 1410.00 2 1415.00 11 39.81
2022-09-30 6409 185000 158 257400000 1410.00 1410.00 1350.00 1405.00 10.00 -0.71% 1405.00 1 1410.00 33 39.53
2022-10-03 6409 125000 105 174730000 1390.00 1415.00 1370.00 1395.00 10.00 -0.71% 1370.00 2 1400.00 7 39.25
2022-10-04 6409 130268 194 183767145 1420.00 1420.00 1395.00 1410.00 15.00 1.08% 1400.00 1 1410.00 8 39.67
2022-10-05 6409 143000 138 204095000 1430.00 1450.00 1415.00 1425.00 15.00 1.06% 1420.00 2 1425.00 3 40.10
2022-10-06 6409 179000 167 257480000 1425.00 1445.00 1425.00 1440.00 15.00 1.05% 1440.00 1 1445.00 1 40.52
2022-10-07 6409 58000 52 81200000 1395.00 1425.00 1390.00 1395.00 45.00 -3.13% 1390.00 5 1395.00 1 39.25
2022-10-11 6409 149000 137 199940000 1375.00 1375.00 1325.00 1335.00 60.00 -4.3% 1330.00 6 1350.00 1 37.56
2022-10-12 6409 126000 112 166765000 1310.00 1350.00 1300.00 1340.00 5.00 0.37% 1335.00 3 1340.00 2 37.70
2022-10-13 6409 141000 125 186045000 1315.00 1360.00 1285.00 1310.00 30.00 -2.24% 1310.00 1 1320.00 2 36.86
2022-10-14 6409 142000 121 191020000 1350.00 1360.00 1325.00 1330.00 20.00 1.53% 1325.00 2 1330.00 5 37.42
2022-10-17 6409 185000 158 246180000 1320.00 1345.00 1310.00 1335.00 5.00 0.38% 1335.00 3 1340.00 3 37.56
2022-10-18 6409 180000 156 239685000 1350.00 1355.00 1280.00 1335.00 0.00 0% 1320.00 1 1335.00 3 37.56
2022-10-19 6409 97000 88 130290000 1340.00 1365.00 1320.00 1340.00 5.00 0.37% 1340.00 1 1345.00 3 37.70
2022-10-20 6409 270000 226 338440000 1340.00 1340.00 1230.00 1255.00 85.00 -6.34% 1255.00 3 1260.00 9 35.31
2022-10-21 6409 95000 88 120615000 1260.00 1295.00 1250.00 1265.00 10.00 0.8% 1260.00 1 1270.00 2 35.59
2022-10-24 6409 147000 107 191285000 1300.00 1315.00 1270.00 1300.00 35.00 2.77% 1295.00 7 1300.00 14 36.58
2022-10-25 6409 143000 130 175660000 1265.00 1270.00 1205.00 1230.00 70.00 -5.38% 1220.00 1 1235.00 6 34.61
2022-10-26 6409 195000 173 246810000 1240.00 1285.00 1240.00 1265.00 35.00 2.85% 1265.00 2 1270.00 2 35.59
2022-10-27 6409 174000 149 228240000 1315.00 1335.00 1280.00 1320.00 55.00 4.35% 1315.00 2 1320.00 12 37.14
2022-10-28 6409 136149 231 176097950 1285.00 1310.00 1245.00 1305.00 15.00 -1.14% 1300.00 1 1305.00 1 36.72
2022-10-31 6409 98000 71 128175000 1305.00 1325.00 1285.00 1310.00 5.00 0.38% 1300.00 3 1310.00 1 36.86
2022-11-01 6409 197000 187 275925000 1350.00 1435.00 1350.00 1420.00 110.00 8.4% 1400.00 7 1420.00 7 39.96
2022-11-02 6409 167000 164 237010000 1415.00 1435.00 1400.00 1420.00 0.00 0% 1415.00 1 1420.00 3 39.96
2022-11-03 6409 71000 67 98680000 1415.00 1415.00 1370.00 1400.00 20.00 -1.41% 1390.00 2 1400.00 1 39.39
2022-11-04 6409 119000 115 165245000 1400.00 1410.00 1380.00 1395.00 5.00 -0.36% 1395.00 2 1400.00 1 39.25
2022-11-07 6409 116000 110 165675000 1415.00 1440.00 1410.00 1440.00 45.00 3.23% 1440.00 2 1445.00 1 40.52
2022-11-08 6409 136000 122 197770000 1455.00 1470.00 1440.00 1455.00 15.00 1.04% 1450.00 3 1455.00 9 40.94
2022-11-09 6409 153000 134 225305000 1470.00 1485.00 1460.00 1470.00 15.00 1.03% 1465.00 7 1470.00 1 41.36
2022-11-10 6409 68514 160 99921590 1450.00 1480.00 1430.00 1475.00 5.00 0.34% 1470.00 1 1480.00 3 41.50
2022-11-11 6409 240000 228 372735000 1510.00 1585.00 1510.00 1560.00 85.00 5.76% 1555.00 3 1560.00 3 43.89
2022-11-14 6409 186000 179 292130000 1620.00 1620.00 1550.00 1560.00 0.00 0% 1555.00 1 1560.00 1 34.94
2022-11-15 6409 126000 125 198660000 1565.00 1595.00 1560.00 1595.00 35.00 2.24% 1580.00 5 1600.00 5 35.72
2022-11-16 6409 216000 202 341210000 1590.00 1630.00 1560.00 1565.00 30.00 -1.88% 1560.00 2 1565.00 4 35.05
2022-11-17 6409 92000 92 142845000 1565.00 1570.00 1535.00 1535.00 30.00 -1.92% 1530.00 2 1545.00 1 34.38
2022-11-18 6409 100000 91 153770000 1530.00 1555.00 1525.00 1535.00 0.00 0% 1530.00 2 1535.00 2 34.38
2022-11-21 6409 58000 57 89650000 1535.00 1560.00 1535.00 1540.00 5.00 0.33% 1535.00 4 1550.00 1 34.49
2022-11-22 6409 79000 78 121345000 1530.00 1560.00 1520.00 1530.00 10.00 -0.65% 1525.00 1 1530.00 1 34.27
2022-11-23 6409 130000 119 205405000 1560.00 1595.00 1560.00 1580.00 50.00 3.27% 1575.00 2 1585.00 3 35.39
2022-11-24 6409 224000 216 365505000 1585.00 1655.00 1585.00 1645.00 65.00 4.11% 1640.00 2 1645.00 3 36.84
2022-11-25 6409 130000 128 214835000 1650.00 1685.00 1625.00 1625.00 20.00 -1.22% 1625.00 1 1630.00 2 36.39
2022-11-28 6409 224000 208 356380000 1625.00 1625.00 1565.00 1575.00 50.00 -3.08% 1575.00 3 1580.00 1 35.27
2022-11-29 6409 190000 178 301575000 1575.00 1630.00 1530.00 1600.00 25.00 1.59% 1595.00 3 1620.00 1 35.83
2022-11-30 6409 262000 205 448980000 1740.00 1740.00 1660.00 1730.00 130.00 8.13% 1725.00 7 1730.00 2 38.75
2022-12-01 6409 258000 245 446915000 1740.00 1780.00 1700.00 1700.00 30.00 -1.73% 1695.00 11 1700.00 2 38.07
2022-12-02 6409 109000 107 187115000 1675.00 1730.00 1665.00 1730.00 30.00 1.76% 1705.00 1 1730.00 1 38.75
2022-12-05 6409 301000 287 540830000 1775.00 1835.00 1755.00 1810.00 80.00 4.62% 1800.00 3 1815.00 3 40.54
2022-12-06 6409 217000 185 376235000 1770.00 1770.00 1710.00 1710.00 100.00 -5.52% 1710.00 10 1725.00 1 38.30
2022-12-07 6409 244000 231 420505000 1730.00 1745.00 1690.00 1710.00 0.00 0% 1700.00 1 1710.00 4 38.30
2022-12-08 6409 188000 175 315665000 1710.00 1710.00 1650.00 1675.00 35.00 -2.05% 1670.00 2 1680.00 1 37.51
2022-12-09 6409 72000 71 123725000 1710.00 1745.00 1695.00 1715.00 40.00 2.39% 1705.00 1 1715.00 1 38.41
2022-12-12 6409 188000 182 311785000 1695.00 1695.00 1625.00 1670.00 45.00 -2.62% 1660.00 5 1675.00 1 37.40
2022-12-13 6409 30000 30 15238000 511.00 511.00 507.00 507.00 9.00 -69.64% 506.00 3 510.00 2 29.10
2022-12-14 6409 179000 167 305245000 1665.00 1735.00 1665.00 1735.00 80.00 242.21% 1680.00 1 1735.00 7 38.86
2022-12-15 6409 107000 105 187645000 1730.00 1775.00 1705.00 1765.00 30.00 1.73% 1735.00 1 1765.00 4 39.53
2022-12-16 6409 180000 173 301115000 1705.00 1725.00 1645.00 1655.00 110.00 -6.23% 1655.00 5 1660.00 1 37.07
2022-12-18 6409 134724 163 198163894 1465.00 1485.00 1455.00 1475.00 20.00 -10.88% 1475.00 1 1480.00 4 59.07
2022-12-19 6409 87000 85 141910000 1635.00 1650.00 1605.00 1645.00 10.00 11.53% 1640.00 2 1650.00 13 36.84
2022-12-20 6409 180000 178 289115000 1605.00 1655.00 1575.00 1575.00 70.00 -4.26% 1570.00 1 1580.00 4 35.27
2022-12-21 6409 153000 130 246065000 1650.00 1650.00 1575.00 1580.00 5.00 0.32% 1580.00 1 1595.00 2 35.39
2022-12-22 6409 102000 97 160060000 1615.00 1625.00 1550.00 1550.00 30.00 -1.9% 1550.00 5 1580.00 6 34.71
2022-12-23 6409 120000 119 187535000 1570.00 1595.00 1535.00 1550.00 0.00 0% 1550.00 3 1555.00 1 34.71
2022-12-26 6409 33000 31 51580000 1535.00 1585.00 1535.00 1565.00 15.00 0.97% 1540.00 1 1580.00 2 35.05
2022-12-27 6409 33000 32 51380000 1565.00 1575.00 1545.00 1550.00 15.00 -0.96% 1550.00 1 1570.00 1 34.71
2022-12-28 6409 69000 68 106860000 1540.00 1570.00 1510.00 1550.00 0.00 0% 1550.00 2 1555.00 1 34.71
2022-12-29 6409 51000 43 78450000 1560.00 1565.00 1525.00 1530.00 20.00 -1.29% 1525.00 1 1535.00 1 34.27
2022-12-30 6409 54000 51 83380000 1560.00 1560.00 1530.00 1545.00 15.00 0.98% 1545.00 1 1560.00 1 34.60