祥碩(5269)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12345678910111213141516171819202122232425262728293031當月平均
1 月　　714.00
0
0%		750.00
36
5.04%		754.00
4
0.53%		771.00
17
2.25%		 　785.00
14
1.82%		799.00
14
1.78%		805.00
6
0.75%		792.00
-13
-1.61%		777.00
-15
-1.89%		 　810.00
33
4.25%		808.00
-2
-0.25%		 　　　　　　　　　　　888.00
80
9.9%		893.00
5
0.56%		801.81
2 月908.00
15
1.68%		961.00
53
5.84%		964.00
3
0.31%		 　917.00
-47
-4.88%		949.00
32
3.49%		1010.00
61
6.43%		994.00
-16
-1.58%		948.00
-46
-4.63%		 　902.00
-46
-4.85%		892.00
-10
-1.11%		892.00
0
0%		920.00
28
3.14%		903.00
-17
-1.85%		 　950.00
47
5.2%		1005.00
55
5.79%		972.00
-33
-3.28%		1015.00
43
4.42%		991.00
-24
-2.36%		 954.36
3 月　980.00
-11
-1.11%		954.00
-26
-2.65%		 　955.00
1
0.1%		961.00
6
0.63%		951.00
-10
-1.04%		1045.00
94
9.88%		1095.00
50
4.78%		 　1095.00
0
0%		1090.00
-5
-0.46%		1095.00
5
0.46%		1165.00
70
6.39%		1265.00
100
8.58%		 　1260.00
-5
-0.4%		1190.00
-70
-5.56%		1195.00
5
0.42%		1205.00
10
0.84%		1210.00
5
0.41%		 　1190.00
-20
-1.65%		1155.00
-35
-2.94%		1125.00
-30
-2.6%		1145.00
20
1.78%		1145.00
0
0%		1114.27
4 月 　　　　1125.00
-20
-1.75%		1175.00
50
4.44%		 　1210.00
35
2.98%		1330.00
120
9.92%		1310.00
-20
-1.5%		1275.00
-35
-2.67%		1335.00
60
4.71%		 　1270.00
-65
-4.87%		1270.00
0
0%		1240.00
-30
-2.36%		1225.00
-15
-1.21%		1170.00
-55
-4.49%		 　1190.00
20
1.71%		1115.00
-75
-6.3%		1120.00
5
0.45%		1110.00
-10
-0.89%		1135.00
25
2.25%		 1202.71
5 月　1155.00
20
1.76%		1110.00
-45
-3.9%		1090.00
-20
-1.8%		1140.00
50
4.59%		 　1125.00
-15
-1.32%		1110.00
-15
-1.33%		1080.00
-30
-2.7%		1110.00
30
2.78%		1170.00
60
5.41%		 　1160.00
-10
-0.85%		1200.00
40
3.45%		1175.00
-25
-2.08%		1180.00
5
0.43%		1230.00
50
4.24%		 　1250.00
20
1.63%		1280.00
30
2.4%		1245.00
-35
-2.73%		1225.00
-20
-1.61%		1245.00
20
1.63%		 　1300.00
55
4.42%		1170.00
-130
-10%		1175.00
5
0.43%		1183.08
6 月1155.00
-20
-1.7%		1180.00
25
2.16%		 　1160.00
-20
-1.69%		1170.00
10
0.86%		1185.00
15
1.28%		1140.00
-45
-3.8%		1125.00
-15
-1.32%		 　1150.00
25
2.22%		1225.00
75
6.52%		1245.00
20
1.63%		1230.00
-15
-1.2%		1215.00
-15
-1.22%		 　1180.00
-35
-2.88%		1170.00
-10
-0.85%		1135.00
-35
-2.99%		 　　　1090.00
-45
-3.96%		1020.00
-70
-6.42%		1025.00
5
0.49%		1045.00
20
1.95%		1055.00
10
0.96%		 1141.4
7 月　　1055.00
0
0%		1070.00
15
1.42%		1070.00
0
0%		1075.00
5
0.47%		1065.00
-10
-0.93%		 　1060.00
-5
-0.47%		1030.00
-30
-2.83%		998.00
-32
-3.11%		975.00
-23
-2.3%		1005.00
30
3.08%		 　　1005.00
0
0%		1035.00
30
2.99%		985.00
-50
-4.83%		967.00
-18
-1.83%		 　945.00
-22
-2.28%		990.00
45
4.76%		 965.00
-25
-2.53%		995.00
30
3.11%		 983.00
-12
-1.21%		1008.56
8 月957.00
-26
-2.64%		953.00
-4
-0.42%		 975.00
22
2.31%		 　977.00
2
0.21%		942.00
-35
-3.58%		954.00
12
1.27%		863.00
-91
-9.54%		848.00
-15
-1.74%		 　850.00
2
0.24%		872.00
22
2.59%		878.00
6
0.69%		902.00
24
2.73%		900.00
-2
-0.22%		 　905.00
5
0.56%		896.00
-9
-0.99%		892.00
-4
-0.45%		918.00
26
2.91%		870.00
-48
-5.23%		 　934.00
64
7.36%		968.00
34
3.64%		965.00
-3
-0.31%		983.00
18
1.87%		920.11
9 月981.00
-2
-0.2%		 　984.00
3
0.31%		1030.00
46
4.67%		1025.00
-5
-0.49%		1030.00
5
0.49%		1035.00
5
0.49%		 　1005.00
-30
-2.9%		1005.00
0
0%		1045.00
40
3.98%		1105.00
60
5.74%		1200.00
95
8.6%		 　1265.00
65
5.42%		1235.00
-30
-2.37%		1165.00
-70
-5.67%		1115.00
-50
-4.29%		1185.00
70
6.28%		 　1200.00
15
1.27%		1160.00
-40
-3.33%		1170.00
10
0.86%		1155.00
-15
-1.28%		 1109.41
10 月　1135.00
-20
-1.73%		1165.00
30
2.64%		1235.00
70
6.01%		1290.00
55
4.45%		1250.00
-40
-3.1%		 　　　1280.00
30
2.4%		1250.00
-30
-2.34%		1235.00
-15
-1.2%		 　1200.00
-35
-2.83%		1200.00
0
0%		1210.00
10
0.83%		1230.00
20
1.65%		1265.00
35
2.85%		 　1210.00
-55
-4.35%		1270.00
60
4.96%		1325.00
55
4.33%		1240.00
-85
-6.42%		1270.00
30
2.42%		 　1345.00
75
5.91%		1315.00
-30
-2.23%		1248.13
11 月1310.00
-5
-0.38%		1315.00
5
0.38%		1235.00
-80
-6.08%		 　1310.00
75
6.07%		1350.00
40
3.05%		1370.00
20
1.48%		1360.00
-10
-0.73%		1390.00
30
2.21%		 　1445.00
55
3.96%		1540.00
95
6.57%		1500.00
-40
-2.6%		1550.00
50
3.33%		1525.00
-25
-1.61%		 　1490.00
-35
-2.3%		1495.00
5
0.34%		1495.00
0
0%		1505.00
10
0.67%		1450.00
-55
-3.65%		 　1425.00
-25
-1.72%		1490.00
65
4.56%		1455.00
-35
-2.35%		1440.00
-15
-1.03%		 1430.74
12 月1515.00
75
5.21%		 　1470.00
-45
-2.97%		1435.00
-35
-2.38%		1470.00
35
2.44%		1505.00
35
2.38%		1570.00
65
4.32%		 　1550.00
-20
-1.27%		1590.00
40
2.58%		1725.00
135
8.49%		1685.00
-40
-2.32%		1635.00
-50
-2.97%		 　1640.00
5
0.31%		1645.00
5
0.3%		1630.00
-15
-0.91%		1680.00
50
3.07%		1740.00
60
3.57%		 　1755.00
15
0.86%		1785.00
30
1.71%		1810.00
25
1.4%		1795.00
-15
-0.83%		1815.00
20
1.11%		　　1634.4

說明:最高漲幅:9.92%最低跌幅:-10% 最高價:1815.00最低價:714.00平均價:1153.79,灰色底表示週末,漲150天(5036)元,跌136天(-3823)元,平盤14天
10%=4,9%=2,8%=1,7%=4,6%=11,5%=15,4%=15,3%=18,2%=33,1%=23,0%=38,-0%=2,-1%=6,-2%=9,-3%=10,-4%=13,-5%=25,-6%=34,-7%=37,

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
2023-01-03 5269 801000 734 558580000 672.00 714.00 669.00 714.00 44.00 0% 713.00 1 714.00 3 16.44
2023-01-04 5269 1774000 1621 1324979000 711.00 762.00 711.00 750.00 36.00 5.04% 750.00 8 751.00 24 17.27
2023-01-05 5269 1190000 1079 902460000 760.00 772.00 748.00 754.00 4.00 0.53% 752.00 9 755.00 3 17.36
2023-01-06 5269 964000 886 736426000 752.00 771.00 749.00 771.00 17.00 2.25% 769.00 1 771.00 6 17.75
2023-01-09 5269 1797000 1646 1427484000 789.00 807.00 781.00 785.00 14.00 1.82% 784.00 22 785.00 4 18.07
2023-01-10 5269 1213000 1113 954327000 786.00 799.00 772.00 799.00 14.00 1.78% 798.00 2 799.00 9 18.39
2023-01-11 5269 1119000 1043 894203000 800.00 808.00 784.00 805.00 6.00 0.75% 804.00 2 805.00 7 18.53
2023-01-12 5269 1570000 1414 1265607000 806.00 825.00 787.00 792.00 13.00 -1.61% 791.00 2 792.00 2 18.23
2023-01-13 5269 933000 848 730785000 800.00 805.00 770.00 777.00 15.00 -1.89% 776.00 1 777.00 1 17.89
2023-01-16 5269 1015000 939 812779000 782.00 814.00 781.00 810.00 33.00 4.25% 809.00 4 810.00 5 18.65
2023-01-17 5269 542000 497 436522000 806.00 811.00 798.00 808.00 2.00 -0.25% 806.00 1 808.00 12 18.60
2023-01-30 5269 1072000 897 938004000 870.00 888.00 853.00 888.00 80.00 9.9% 888.00 344 0.00 0 20.44
2023-01-31 5269 1555000 1416 1369505000 888.00 895.00 862.00 893.00 5.00 0.56% 892.00 1 893.00 5 20.56
2023-02-01 5269 1711000 1582 1553452000 901.00 930.00 882.00 908.00 15.00 1.68% 907.00 1 908.00 11 20.90
2023-02-02 5269 1459000 1324 1365615000 925.00 961.00 912.00 961.00 53.00 5.84% 951.00 1 961.00 7 22.12
2023-02-03 5269 1352000 1243 1296261000 948.00 973.00 939.00 964.00 3.00 0.31% 960.00 1 964.00 4 22.19
2023-02-06 5269 750000 698 695528000 954.00 955.00 911.00 917.00 47.00 -4.88% 917.00 11 918.00 2 21.11
2023-02-07 5269 724000 684 678482000 917.00 953.00 915.00 949.00 32.00 3.49% 945.00 1 949.00 3 21.85
2023-02-08 5269 1407000 1315 1385853000 955.00 1010.00 948.00 1010.00 61.00 6.43% 1005.00 1 1010.00 29 23.25
2023-02-09 5269 691000 644 686807000 992.00 1010.00 985.00 994.00 16.00 -1.58% 993.00 1 994.00 2 22.88
2023-02-10 5269 885000 798 849445000 986.00 994.00 945.00 948.00 46.00 -4.63% 947.00 3 948.00 8 21.82
2023-02-13 5269 1197000 1116 1097104000 950.00 956.00 898.00 902.00 46.00 -4.85% 901.00 1 902.00 4 20.76
2023-02-14 5269 864000 798 786734000 907.00 929.00 891.00 892.00 10.00 -1.11% 891.00 4 892.00 5 20.53
2023-02-15 5269 522000 498 465277000 892.00 900.00 883.00 892.00 0.00 0% 891.00 3 893.00 1 20.53
2023-02-16 5269 564000 523 516042000 902.00 925.00 900.00 920.00 28.00 3.14% 919.00 2 922.00 2 21.18
2023-02-17 5269 420000 393 379875000 915.00 915.00 896.00 903.00 17.00 -1.85% 903.00 1 904.00 1 20.79
2023-02-20 5269 1125000 1025 1058442000 905.00 953.00 905.00 950.00 47.00 5.2% 950.00 5 951.00 11 21.87
2023-02-21 5269 1814000 1658 1792803000 965.00 1010.00 950.00 1005.00 55.00 5.79% 1000.00 5 1005.00 10 23.14
2023-02-22 5269 1211000 1101 1186714000 985.00 995.00 966.00 972.00 33.00 -3.28% 971.00 1 972.00 1 22.38
2023-02-23 5269 1779000 1505 1800988000 990.00 1035.00 990.00 1015.00 43.00 4.42% 1015.00 2 1020.00 4 23.37
2023-02-24 5269 973000 895 976897000 1030.00 1030.00 987.00 991.00 24.00 -2.36% 991.00 7 992.00 3 22.81
2023-03-02 5269 406000 389 402310000 1010.00 1010.00 980.00 980.00 16.00 -1.11% 980.00 3 981.00 2 22.56
2023-03-03 5269 839000 737 815415000 995.00 1010.00 943.00 954.00 26.00 -2.65% 954.00 11 956.00 3 21.96
2023-03-06 5269 608000 578 582131000 966.00 974.00 946.00 955.00 1.00 0.1% 954.00 3 955.00 1 21.98
2023-03-07 5269 441000 399 421649000 958.00 967.00 945.00 961.00 6.00 0.63% 961.00 1 963.00 4 22.12
2023-03-08 5269 753000 716 712118000 961.00 961.00 937.00 951.00 10.00 -1.04% 950.00 1 952.00 3 21.89
2023-03-09 5269 2136000 1350 2147483647 1005.00 1045.00 1005.00 1045.00 94.00 9.88% 1045.00 301 0.00 0 24.06
2023-03-10 5269 3166000 2760 2147483647 1045.00 1135.00 1025.00 1095.00 50.00 4.78% 1090.00 60 1100.00 21 25.21
2023-03-13 5269 1965000 1799 2096580000 1095.00 1095.00 1010.00 1095.00 0.00 0% 1090.00 1 1095.00 12 25.21
2023-03-14 5269 1248000 1138 1371215000 1080.00 1120.00 1065.00 1090.00 5.00 -0.46% 1090.00 22 1095.00 8 28.89
2023-03-15 5269 1528000 1361 1711015000 1140.00 1160.00 1075.00 1095.00 5.00 0.46% 1090.00 1 1095.00 6 29.02
2023-03-16 5269 1945000 1724 2147483647 1095.00 1175.00 1085.00 1165.00 70.00 6.39% 1160.00 1 1165.00 15 30.88
2023-03-17 5269 2674000 2240 2147483647 1190.00 1265.00 1175.00 1265.00 100.00 8.58% 1255.00 1 1265.00 10 33.53
2023-03-20 5269 1403000 1295 1765380000 1280.00 1305.00 1220.00 1260.00 5.00 -0.4% 1250.00 2 1260.00 19 33.40
2023-03-21 5269 1368000 1215 1670390000 1275.00 1285.00 1190.00 1190.00 70.00 -5.56% 1190.00 14 1195.00 9 31.54
2023-03-22 5269 908000 848 1082950000 1215.00 1215.00 1175.00 1195.00 5.00 0.42% 1195.00 20 1200.00 24 31.67
2023-03-23 5269 762000 705 919510000 1185.00 1235.00 1175.00 1205.00 10.00 0.84% 1205.00 6 1210.00 4 31.94
2023-03-24 5269 993000 921 1215510000 1220.00 1250.00 1200.00 1210.00 5.00 0.41% 1210.00 13 1215.00 3 32.07
2023-03-27 5269 436000 403 521795000 1215.00 1220.00 1180.00 1190.00 20.00 -1.65% 1190.00 20 1195.00 5 31.54
2023-03-28 5269 748000 677 869185000 1190.00 1200.00 1140.00 1155.00 35.00 -2.94% 1155.00 3 1160.00 20 30.61
2023-03-29 5269 850000 779 953205000 1170.00 1170.00 1095.00 1125.00 30.00 -2.6% 1120.00 14 1125.00 6 29.82
2023-03-30 5269 1024000 946 1183495000 1145.00 1185.00 1140.00 1145.00 20.00 1.78% 1145.00 2 1150.00 6 30.35
2023-03-31 5269 494000 447 566325000 1155.00 1160.00 1125.00 1145.00 0.00 0% 1145.00 4 1150.00 2 30.35
2023-04-06 5269 1786000 1583 1968955000 1140.00 1145.00 1065.00 1125.00 20.00 -1.75% 1120.00 2 1125.00 3 29.82
2023-04-07 5269 1124000 1016 1306130000 1135.00 1185.00 1105.00 1175.00 50.00 4.44% 1175.00 8 1180.00 23 31.14
2023-04-10 5269 1049000 954 1268440000 1190.00 1225.00 1185.00 1210.00 35.00 2.98% 1205.00 20 1210.00 2 32.07
2023-04-11 5269 1610000 1367 2112975000 1300.00 1330.00 1275.00 1330.00 120.00 9.92% 1330.00 157 0.00 0 35.25
2023-04-12 5269 983000 912 1280775000 1300.00 1325.00 1275.00 1310.00 20.00 -1.5% 1305.00 15 1310.00 1 34.72
2023-04-13 5269 858000 790 1110070000 1295.00 1345.00 1260.00 1275.00 35.00 -2.67% 1275.00 6 1280.00 1 33.79
2023-04-14 5269 1079000 977 1427900000 1310.00 1345.00 1300.00 1335.00 60.00 4.71% 1330.00 8 1335.00 7 35.38
2023-04-17 5269 1040000 968 1343285000 1340.00 1340.00 1265.00 1270.00 65.00 -4.87% 1270.00 37 1275.00 3 33.66
2023-04-18 5269 679000 633 865195000 1280.00 1295.00 1260.00 1270.00 0.00 0% 1270.00 11 1275.00 1 33.66
2023-04-19 5269 782000 733 977650000 1250.00 1275.00 1235.00 1240.00 30.00 -2.36% 1240.00 6 1245.00 2 32.87
2023-04-20 5269 544000 488 672030000 1230.00 1260.00 1220.00 1225.00 15.00 -1.21% 1220.00 17 1225.00 1 32.47
2023-04-21 5269 1321000 1162 1572665000 1250.00 1250.00 1160.00 1170.00 55.00 -4.49% 1170.00 15 1175.00 4 31.01
2023-04-24 5269 732000 670 861590000 1165.00 1190.00 1150.00 1190.00 20.00 1.71% 1185.00 8 1190.00 9 31.54
2023-04-25 5269 1230000 1099 1385885000 1190.00 1190.00 1095.00 1115.00 75.00 -6.3% 1115.00 4 1120.00 7 29.55
2023-04-26 5269 944000 822 1039625000 1100.00 1125.00 1075.00 1120.00 5.00 0.45% 1115.00 3 1120.00 2 29.68
2023-04-27 5269 728000 679 804740000 1115.00 1135.00 1075.00 1110.00 10.00 -0.89% 1110.00 6 1115.00 22 29.42
2023-04-28 5269 608000 554 686205000 1130.00 1145.00 1115.00 1135.00 25.00 2.25% 1135.00 5 1140.00 15 30.08
2023-05-02 5269 820000 744 956370000 1140.00 1190.00 1135.00 1155.00 20.00 1.76% 1150.00 21 1165.00 7 30.61
2023-05-03 5269 704000 639 784720000 1130.00 1130.00 1095.00 1110.00 45.00 -3.9% 1105.00 10 1110.00 2 29.42
2023-05-04 5269 697000 594 763910000 1110.00 1120.00 1085.00 1090.00 20.00 -1.8% 1090.00 2 1095.00 10 28.89
2023-05-05 5269 937000 802 1050150000 1115.00 1140.00 1080.00 1140.00 50.00 4.59% 1135.00 5 1140.00 29 30.21
2023-05-08 5269 635000 534 725740000 1165.00 1170.00 1125.00 1125.00 15.00 -1.32% 1125.00 1 1130.00 2 29.82
2023-05-09 5269 469000 386 520250000 1130.00 1145.00 1095.00 1110.00 15.00 -1.33% 1105.00 22 1110.00 8 29.42
2023-05-10 5269 588000 537 636560000 1120.00 1120.00 1065.00 1080.00 30.00 -2.7% 1080.00 11 1085.00 10 28.62
2023-05-11 5269 936000 761 1039160000 1120.00 1125.00 1090.00 1110.00 30.00 2.78% 1105.00 10 1110.00 6 29.42
2023-05-12 5269 2173000 1977 2147483647 1120.00 1185.00 1070.00 1170.00 60.00 5.41% 1165.00 22 1170.00 2 31.01
2023-05-15 5269 1176000 1086 1377510000 1160.00 1195.00 1150.00 1160.00 10.00 -0.85% 1160.00 14 1165.00 13 37.29
2023-05-16 5269 1374000 1262 1655165000 1185.00 1230.00 1175.00 1200.00 40.00 3.45% 1195.00 14 1200.00 10 38.57
2023-05-17 5269 1382726 1882 1637897565 1200.00 1205.00 1165.00 1175.00 25.00 -2.08% 1170.00 14 1175.00 4 37.77
2023-05-18 5269 1123000 1050 1344895000 1205.00 1230.00 1170.00 1180.00 5.00 0.43% 1180.00 1 1185.00 8 37.93
2023-05-19 5269 1204000 1068 1468590000 1205.00 1245.00 1185.00 1230.00 50.00 4.24% 1225.00 24 1230.00 6 39.54
2023-05-22 5269 825000 754 1023810000 1230.00 1260.00 1210.00 1250.00 20.00 1.63% 1250.00 165 1255.00 2 40.18
2023-05-23 5269 1391000 1273 1790380000 1275.00 1310.00 1260.00 1280.00 30.00 2.4% 1280.00 44 1285.00 21 41.14
2023-05-24 5269 626000 568 778980000 1270.00 1275.00 1225.00 1245.00 35.00 -2.73% 1240.00 57 1245.00 6 40.02
2023-05-25 5269 993000 902 1234515000 1250.00 1285.00 1225.00 1225.00 20.00 -1.61% 1225.00 19 1230.00 11 39.38
2023-05-26 5269 778000 724 970455000 1240.00 1265.00 1235.00 1245.00 20.00 1.63% 1245.00 5 1250.00 9 40.02
2023-05-29 5269 1075000 890 1397305000 1270.00 1330.00 1265.00 1300.00 55.00 4.42% 1295.00 20 1300.00 3 41.79
2023-05-30 5269 1709000 1628 2043525000 1265.00 1265.00 1170.00 1170.00 130.00 -10% 1170.00 58 1175.00 9 37.61
2023-05-31 5269 1116000 1012 1295010000 1165.00 1175.00 1140.00 1175.00 5.00 0.43% 1175.00 8 1180.00 32 37.77
2023-06-01 5269 528000 504 612015000 1180.00 1180.00 1145.00 1155.00 20.00 -1.7% 1155.00 9 1160.00 3 37.13
2023-06-02 5269 551000 507 650320000 1180.00 1195.00 1160.00 1180.00 25.00 2.16% 1175.00 3 1180.00 6 37.93
2023-06-05 5269 453000 421 531225000 1190.00 1195.00 1155.00 1160.00 20.00 -1.69% 1160.00 14 1165.00 1 37.29
2023-06-06 5269 468000 443 540450000 1165.00 1170.00 1130.00 1170.00 10.00 0.86% 1165.00 3 1170.00 2 37.61
2023-06-07 5269 555000 533 658185000 1180.00 1200.00 1170.00 1185.00 15.00 1.28% 1185.00 8 1190.00 10 38.09
2023-06-08 5269 506000 482 580200000 1185.00 1185.00 1130.00 1140.00 45.00 -3.8% 1140.00 1 1145.00 17 36.64
2023-06-09 5269 484000 456 550220000 1140.00 1150.00 1125.00 1125.00 15.00 -1.32% 1120.00 28 1125.00 25 36.16
2023-06-12 5269 366000 344 417805000 1125.00 1155.00 1120.00 1150.00 25.00 2.22% 1150.00 2 1155.00 13 36.97
2023-06-13 5269 1031000 903 1240155000 1175.00 1230.00 1165.00 1225.00 75.00 6.52% 1220.00 5 1225.00 2 39.38
2023-06-14 5269 756000 700 931645000 1210.00 1250.00 1195.00 1245.00 20.00 1.63% 1240.00 1 1245.00 9 40.02
2023-06-15 5269 835000 766 1040530000 1245.00 1280.00 1215.00 1230.00 15.00 -1.2% 1225.00 15 1230.00 7 39.54
2023-06-16 5269 540000 396 660995000 1235.00 1250.00 1215.00 1215.00 15.00 -1.22% 1215.00 32 1225.00 9 39.06
2023-06-19 5269 719000 696 854080000 1200.00 1225.00 1170.00 1180.00 35.00 -2.88% 1175.00 14 1180.00 4 37.93
2023-06-20 5269 520000 480 604825000 1185.00 1190.00 1145.00 1170.00 10.00 -0.85% 1165.00 8 1170.00 1 37.61
2023-06-21 5269 486000 443 555390000 1170.00 1170.00 1130.00 1135.00 35.00 -2.99% 1135.00 8 1140.00 13 36.48
2023-06-26 5269 838000 758 914935000 1120.00 1120.00 1080.00 1090.00 45.00 -3.96% 1085.00 28 1090.00 1 35.04
2023-06-27 5269 1402000 1278 1456450000 1090.00 1090.00 1015.00 1020.00 70.00 -6.42% 1020.00 3 1025.00 6 32.79
2023-06-28 5269 870000 788 896605000 1045.00 1060.00 1015.00 1025.00 5.00 0.49% 1025.00 33 1030.00 9 32.95
2023-06-29 5269 676000 602 709180000 1040.00 1065.00 1035.00 1045.00 20.00 1.95% 1040.00 10 1045.00 1 33.59
2023-06-30 5269 563000 520 591145000 1045.00 1065.00 1020.00 1055.00 10.00 0.96% 1055.00 21 1060.00 2 33.91
2023-07-03 5269 427000 396 453280000 1075.00 1075.00 1055.00 1055.00 0.00 0% 1055.00 3 1060.00 6 33.91
2023-07-04 5269 629000 535 673320000 1065.00 1080.00 1055.00 1070.00 15.00 1.42% 1070.00 15 1075.00 5 34.39
2023-07-05 5269 766000 729 823400000 1070.00 1100.00 1040.00 1070.00 0.00 0% 1070.00 75 1075.00 17 34.39
2023-07-06 5269 364000 352 391535000 1060.00 1085.00 1055.00 1075.00 5.00 0.47% 1075.00 8 1080.00 7 34.55
2023-07-07 5269 531000 481 563280000 1065.00 1070.00 1040.00 1065.00 10.00 -0.93% 1060.00 1 1065.00 2 34.23
2023-07-10 5269 610000 570 658350000 1070.00 1105.00 1060.00 1060.00 5.00 -0.47% 1060.00 16 1065.00 8 34.07
2023-07-11 5269 867000 764 910595000 1080.00 1090.00 1025.00 1030.00 30.00 -2.83% 1030.00 32 1040.00 17 33.11
2023-07-12 5269 1177000 1106 1189360000 1035.00 1055.00 996.00 998.00 32.00 -3.11% 998.00 2 999.00 10 32.08
2023-07-13 5269 1540000 1430 1521438000 1015.00 1020.00 972.00 975.00 23.00 -2.3% 975.00 6 977.00 1 31.34
2023-07-14 5269 733000 706 732161000 979.00 1010.00 979.00 1005.00 30.00 3.08% 1005.00 8 1010.00 32 32.30
2023-07-18 5269 470000 455 473004000 1005.00 1020.00 995.00 1005.00 10.00 0% 1005.00 6 1010.00 10 32.30
2023-07-19 5269 1850000 1641 1965545000 1030.00 1105.00 1030.00 1035.00 30.00 2.99% 1035.00 21 1040.00 23 33.27
2023-07-20 5269 1155000 1055 1162221000 1065.00 1065.00 982.00 985.00 50.00 -4.83% 985.00 20 986.00 12 31.66
2023-07-21 5269 1369000 1264 1321915000 973.00 994.00 936.00 967.00 18.00 -1.83% 966.00 11 967.00 3 31.08
2023-07-24 5269 980000 872 930814000 978.00 979.00 943.00 945.00 22.00 -2.28% 945.00 7 946.00 4 30.38
2023-07-25 5269 1072000 970 1063110000 952.00 1025.00 952.00 990.00 45.00 4.76% 990.00 2 991.00 3 31.82
2023-07-27 5269 1009000 900 980347000 930.00 984.00 930.00 965.00 35.00 -2.53% 965.00 2 966.00 2 31.02
2023-07-28 5269 832000 722 817727000 967.00 996.00 951.00 995.00 30.00 3.11% 992.00 1 995.00 1 31.98
2023-07-31 5269 848000 693 841179000 1010.00 1015.00 976.00 983.00 12.00 -1.21% 982.00 5 983.00 7 31.60
2023-08-01 5269 480000 430 465575000 975.00 982.00 957.00 957.00 0.00 -2.64% 957.00 7 958.00 1 30.76
2023-08-02 5269 872000 769 845124000 978.00 993.00 952.00 953.00 4.00 -0.42% 952.00 2 953.00 1 30.63
2023-08-04 5269 536000 512 519497000 960.00 984.00 939.00 975.00 22.00 2.31% 975.00 20 976.00 7 31.34
2023-08-07 5269 354000 319 344263000 983.00 984.00 960.00 977.00 2.00 0.21% 975.00 3 977.00 1 31.40
2023-08-08 5269 459000 412 438724000 978.00 978.00 938.00 942.00 35.00 -3.58% 942.00 2 943.00 1 30.28
2023-08-09 5269 287000 268 273179000 939.00 960.00 939.00 954.00 12.00 1.27% 954.00 2 955.00 6 30.67
2023-08-10 5269 1379000 1232 1222391000 940.00 940.00 861.00 863.00 91.00 -9.54% 862.00 18 865.00 1 27.74
2023-08-11 5269 1298000 1148 1109114000 870.00 885.00 841.00 848.00 15.00 -1.74% 847.00 11 848.00 1 27.26
2023-08-14 5269 474000 447 400739000 841.00 854.00 836.00 850.00 2.00 0.24% 850.00 2 851.00 3 30.41
2023-08-15 5269 511000 468 440947000 860.00 874.00 846.00 872.00 22.00 2.59% 870.00 8 872.00 5 31.20
2023-08-16 5269 456000 403 398865000 859.00 882.00 854.00 878.00 6.00 0.69% 875.00 1 878.00 2 31.41
2023-08-17 5269 388000 356 346613000 877.00 902.00 869.00 902.00 24.00 2.73% 901.00 1 902.00 1 32.27
2023-08-18 5269 346000 305 312186000 909.00 909.00 897.00 900.00 2.00 -0.22% 900.00 12 901.00 1 32.20
2023-08-21 5269 256000 228 231412000 905.00 915.00 892.00 905.00 5.00 0.56% 905.00 3 907.00 4 32.38
2023-08-22 5269 385000 329 345390000 914.00 914.00 887.00 896.00 9.00 -0.99% 896.00 7 897.00 2 32.06
2023-08-23 5269 200000 187 179012000 898.00 907.00 888.00 892.00 4.00 -0.45% 892.00 2 893.00 1 31.91
2023-08-24 5269 496000 461 455015000 907.00 932.00 901.00 918.00 26.00 2.91% 916.00 3 919.00 1 32.84
2023-08-25 5269 481000 440 424310000 914.00 914.00 870.00 870.00 48.00 -5.23% 869.00 4 870.00 1 31.13
2023-08-28 5269 940000 884 865027000 879.00 938.00 879.00 934.00 64.00 7.36% 933.00 2 934.00 1 33.42
2023-08-29 5269 1623000 1547 1572124000 934.00 996.00 927.00 968.00 34.00 3.64% 968.00 4 970.00 1 34.63
2023-08-30 5269 962000 877 945357000 991.00 1000.00 962.00 965.00 3.00 -0.31% 965.00 9 966.00 10 34.53
2023-08-31 5269 762000 672 748070000 979.00 988.00 969.00 983.00 18.00 1.87% 983.00 2 984.00 3 35.17
2023-09-01 5269 708000 645 702824000 989.00 1010.00 980.00 981.00 2.00 -0.2% 980.00 2 981.00 6 35.10
2023-09-04 5269 360000 323 354109000 990.00 993.00 972.00 984.00 3.00 0.31% 984.00 11 986.00 1 35.21
2023-09-05 5269 1085000 986 1112822000 986.00 1040.00 986.00 1030.00 46.00 4.67% 1030.00 2 1035.00 7 36.85
2023-09-06 5269 605000 549 627300000 1030.00 1055.00 1025.00 1025.00 5.00 -0.49% 1025.00 21 1030.00 16 36.67
2023-09-07 5269 680000 612 701645000 1025.00 1055.00 1015.00 1030.00 5.00 0.49% 1025.00 5 1030.00 14 36.85
2023-09-08 5269 779000 714 799754000 1035.00 1050.00 999.00 1035.00 5.00 0.49% 1030.00 18 1035.00 7 37.03
2023-09-11 5269 854000 720 875470000 1045.00 1055.00 1005.00 1005.00 30.00 -2.9% 1005.00 13 1010.00 7 35.96
2023-09-12 5269 417000 369 421896000 1020.00 1025.00 999.00 1005.00 0.00 0% 1005.00 16 1010.00 4 35.96
2023-09-13 5269 925000 812 964520000 1015.00 1055.00 1015.00 1045.00 40.00 3.98% 1040.00 29 1045.00 4 37.39
2023-09-14 5269 1453000 1327 1595830000 1060.00 1115.00 1060.00 1105.00 60.00 5.74% 1100.00 31 1105.00 17 39.53
2023-09-15 5269 2402000 1547 2147483647 1215.00 1215.00 1175.00 1200.00 95.00 8.6% 1195.00 1 1200.00 9 42.93
2023-09-18 5269 2487000 2188 2147483647 1190.00 1310.00 1185.00 1265.00 65.00 5.42% 1265.00 23 1270.00 23 45.26
2023-09-19 5269 1816000 1605 2147483647 1265.00 1285.00 1220.00 1235.00 30.00 -2.37% 1235.00 6 1240.00 22 44.19
2023-09-20 5269 1449000 1222 1734370000 1215.00 1235.00 1155.00 1165.00 70.00 -5.67% 1165.00 10 1170.00 2 41.68
2023-09-21 5269 1423000 1247 1608250000 1160.00 1175.00 1105.00 1115.00 50.00 -4.29% 1110.00 22 1115.00 7 39.89
2023-09-22 5269 1712000 1485 1974240000 1095.00 1190.00 1085.00 1185.00 70.00 6.28% 1180.00 2 1185.00 25 42.40
2023-09-25 5269 1420000 1291 1691650000 1180.00 1215.00 1155.00 1200.00 15.00 1.27% 1200.00 2 1205.00 7 42.93
2023-09-26 5269 772000 699 906190000 1210.00 1210.00 1155.00 1160.00 40.00 -3.33% 1155.00 43 1160.00 2 41.50
2023-09-27 5269 633000 586 732055000 1155.00 1170.00 1140.00 1170.00 10.00 0.86% 1165.00 6 1170.00 14 41.86
2023-09-28 5269 813000 726 955310000 1185.00 1210.00 1155.00 1155.00 15.00 -1.28% 1155.00 24 1165.00 4 41.32
2023-10-02 5269 1171000 1055 1342280000 1170.00 1200.00 1120.00 1135.00 20.00 -1.73% 1130.00 12 1135.00 5 40.61
2023-10-03 5269 1239000 1103 1436155000 1140.00 1175.00 1130.00 1165.00 30.00 2.64% 1160.00 31 1165.00 8 41.68
2023-10-04 5269 2055000 1734 2147483647 1155.00 1235.00 1135.00 1235.00 70.00 6.01% 1230.00 24 1235.00 18 44.19
2023-10-05 5269 2600000 2269 2147483647 1250.00 1300.00 1220.00 1290.00 55.00 4.45% 1285.00 7 1290.00 19 46.15
2023-10-06 5269 1059000 921 1335400000 1295.00 1295.00 1240.00 1250.00 40.00 -3.1% 1250.00 13 1255.00 14 44.72
2023-10-11 5269 1820000 1534 2147483647 1300.00 1315.00 1250.00 1280.00 30.00 2.4% 1280.00 1 1285.00 20 45.80
2023-10-12 5269 1351000 1204 1686525000 1290.00 1295.00 1220.00 1250.00 30.00 -2.34% 1245.00 16 1250.00 21 44.72
2023-10-13 5269 1121000 972 1388765000 1235.00 1265.00 1215.00 1235.00 15.00 -1.2% 1235.00 13 1240.00 9 44.19
2023-10-16 5269 964000 887 1162995000 1235.00 1235.00 1190.00 1200.00 35.00 -2.83% 1200.00 2 1205.00 11 42.93
2023-10-17 5269 802000 720 982715000 1225.00 1250.00 1200.00 1200.00 0.00 0% 1200.00 25 1205.00 5 42.93
2023-10-18 5269 1212000 1082 1482425000 1205.00 1245.00 1200.00 1210.00 10.00 0.83% 1210.00 14 1215.00 8 43.29
2023-10-19 5269 824000 745 992580000 1210.00 1235.00 1175.00 1230.00 20.00 1.65% 1230.00 1 1235.00 16 44.01
2023-10-20 5269 2285000 2008 2147483647 1235.00 1280.00 1220.00 1265.00 35.00 2.85% 1260.00 1 1265.00 41 45.26
2023-10-23 5269 1306000 1167 1615410000 1250.00 1280.00 1200.00 1210.00 55.00 -4.35% 1205.00 4 1210.00 2 43.29
2023-10-24 5269 1784000 1574 2147483647 1235.00 1280.00 1230.00 1270.00 60.00 4.96% 1270.00 1 1275.00 12 45.44
2023-10-25 5269 3273593 4625 2147483647 1285.00 1395.00 1260.00 1325.00 55.00 4.33% 1325.00 2 1330.00 3 47.41
2023-10-26 5269 1781000 1616 2147483647 1280.00 1305.00 1240.00 1240.00 85.00 -6.42% 1240.00 10 1245.00 2 44.36
2023-10-27 5269 1267000 1170 1606430000 1250.00 1290.00 1240.00 1270.00 30.00 2.42% 1270.00 2 1275.00 6 45.44
2023-10-30 5269 2413000 2126 2147483647 1275.00 1390.00 1270.00 1345.00 75.00 5.91% 1340.00 24 1345.00 13 48.12
2023-10-31 5269 1811000 1628 2147483647 1350.00 1395.00 1300.00 1315.00 30.00 -2.23% 1315.00 1 1320.00 13 47.05
2023-11-01 5269 1230000 1143 1614210000 1355.00 1360.00 1280.00 1310.00 5.00 -0.38% 1310.00 17 1315.00 19 46.87
2023-11-02 5269 1468000 1344 1953980000 1365.00 1365.00 1305.00 1315.00 5.00 0.38% 1315.00 24 1320.00 5 47.05
2023-11-03 5269 1887000 1741 2147483647 1325.00 1335.00 1230.00 1235.00 80.00 -6.08% 1235.00 15 1240.00 1 44.19
2023-11-06 5269 1379000 1244 1768820000 1250.00 1320.00 1245.00 1310.00 75.00 6.07% 1310.00 6 1315.00 16 46.87
2023-11-07 5269 1205000 1068 1610895000 1300.00 1355.00 1290.00 1350.00 40.00 3.05% 1345.00 14 1350.00 26 48.30
2023-11-08 5269 1069000 944 1448920000 1360.00 1375.00 1325.00 1370.00 20.00 1.48% 1365.00 2 1370.00 14 49.02
2023-11-09 5269 2110000 1894 2147483647 1380.00 1420.00 1345.00 1360.00 10.00 -0.73% 1355.00 19 1360.00 23 48.66
2023-11-10 5269 1070000 1011 1468305000 1355.00 1390.00 1340.00 1390.00 30.00 2.21% 1385.00 13 1390.00 7 49.73
2023-11-13 5269 1559000 1401 2147483647 1420.00 1460.00 1405.00 1445.00 55.00 3.96% 1440.00 9 1445.00 6 53.64
2023-11-14 5269 2378000 2090 2147483647 1455.00 1585.00 1455.00 1540.00 95.00 6.57% 1535.00 4 1540.00 2 57.16
2023-11-15 5269 1645000 1496 2147483647 1585.00 1600.00 1480.00 1500.00 40.00 -2.6% 1500.00 1 1505.00 8 55.68
2023-11-16 5269 1025000 969 1548450000 1515.00 1550.00 1475.00 1550.00 50.00 3.33% 1540.00 4 1550.00 14 57.54
2023-11-17 5269 1064000 973 1643085000 1565.00 1580.00 1515.00 1525.00 25.00 -1.61% 1525.00 1 1530.00 8 56.61
2023-11-20 5269 881000 821 1324105000 1525.00 1540.00 1480.00 1490.00 35.00 -2.3% 1490.00 12 1495.00 8 55.31
2023-11-21 5269 771000 710 1151800000 1505.00 1510.00 1480.00 1495.00 5.00 0.34% 1495.00 3 1500.00 10 55.49
2023-11-22 5269 795000 734 1181015000 1480.00 1500.00 1465.00 1495.00 0.00 0% 1490.00 12 1500.00 6 55.49
2023-11-23 5269 1099000 1011 1674045000 1510.00 1550.00 1495.00 1505.00 10.00 0.67% 1505.00 4 1510.00 9 55.86
2023-11-24 5269 877000 804 1290710000 1510.00 1530.00 1450.00 1450.00 55.00 -3.65% 1445.00 18 1450.00 2 53.82
2023-11-27 5269 728000 665 1044990000 1465.00 1475.00 1420.00 1425.00 25.00 -1.72% 1425.00 2 1430.00 8 52.90
2023-11-28 5269 1304000 1220 1927350000 1475.00 1515.00 1445.00 1490.00 65.00 4.56% 1490.00 12 1495.00 24 55.31
2023-11-29 5269 1510000 1330 2147483647 1485.00 1515.00 1435.00 1455.00 35.00 -2.35% 1450.00 14 1455.00 5 54.01
2023-11-30 5269 880000 804 1268395000 1465.00 1470.00 1425.00 1440.00 15.00 -1.03% 1440.00 11 1445.00 19 53.45
2023-12-01 5269 2235000 1939 2147483647 1490.00 1535.00 1480.00 1515.00 75.00 5.21% 1510.00 16 1515.00 1 56.24
2023-12-04 5269 1242000 1103 1866010000 1530.00 1540.00 1465.00 1470.00 45.00 -2.97% 1470.00 9 1475.00 12 54.57
2023-12-05 5269 678000 648 982115000 1450.00 1475.00 1435.00 1435.00 35.00 -2.38% 1435.00 7 1440.00 17 53.27
2023-12-06 5269 643000 616 943805000 1455.00 1490.00 1440.00 1470.00 35.00 2.44% 1470.00 1 1475.00 1 54.57
2023-12-07 5269 1557000 1362 2147483647 1470.00 1510.00 1420.00 1505.00 35.00 2.38% 1500.00 2 1505.00 4 55.86
2023-12-08 5269 2125000 1874 2147483647 1550.00 1605.00 1540.00 1570.00 65.00 4.32% 1565.00 3 1575.00 6 58.28
2023-12-11 5269 718000 680 1115585000 1570.00 1595.00 1530.00 1550.00 20.00 -1.27% 1545.00 3 1550.00 7 57.54
2023-12-12 5269 1215000 1073 1934660000 1580.00 1615.00 1570.00 1590.00 40.00 2.58% 1590.00 27 1595.00 1 59.02
2023-12-13 5269 2497000 2226 2147483647 1625.00 1740.00 1615.00 1725.00 135.00 8.49% 1725.00 13 1730.00 23 64.03
2023-12-14 5269 1449000 1338 2147483647 1740.00 1765.00 1675.00 1685.00 40.00 -2.32% 1685.00 40 1690.00 2 62.55
2023-12-15 5269 796000 728 1317410000 1700.00 1710.00 1630.00 1635.00 50.00 -2.97% 1630.00 46 1640.00 1 60.69
2023-12-18 5269 564000 526 927755000 1620.00 1670.00 1615.00 1640.00 5.00 0.31% 1635.00 20 1645.00 5 60.88
2023-12-19 5269 483000 457 788330000 1630.00 1650.00 1605.00 1645.00 5.00 0.3% 1640.00 3 1645.00 1 61.06
2023-12-20 5269 703000 642 1151260000 1650.00 1660.00 1620.00 1630.00 15.00 -0.91% 1630.00 12 1635.00 6 60.50
2023-12-21 5269 761000 703 1266945000 1620.00 1690.00 1605.00 1680.00 50.00 3.07% 1675.00 6 1680.00 4 62.36
2023-12-22 5269 1420000 1253 2147483647 1710.00 1750.00 1695.00 1740.00 60.00 3.57% 1740.00 4 1745.00 29 64.59
2023-12-25 5269 755000 707 1334500000 1745.00 1795.00 1745.00 1755.00 15.00 0.86% 1750.00 1 1755.00 9 65.14
2023-12-26 5269 940000 900 1674595000 1770.00 1810.00 1755.00 1785.00 30.00 1.71% 1785.00 1 1790.00 5 66.26
2023-12-27 5269 1112000 1022 2003715000 1785.00 1825.00 1775.00 1810.00 25.00 1.4% 1800.00 5 1810.00 1 67.19
2023-12-28 5269 894000 836 1605840000 1815.00 1835.00 1765.00 1795.00 15.00 -0.83% 1790.00 3 1800.00 7 66.63
2023-12-29 5269 522000 478 936140000 1795.00 1815.00 1770.00 1815.00 20.00 1.11% 1810.00 1 1815.00 12 67.37