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　　1505.00
0
0%		1595.00
90
5.98%		1660.00
65
4.08%		1590.00
-70
-4.22%		 　1655.00
65
4.09%		1650.00
-5
-0.3%		1590.00
-60
-3.64%		1535.00
-55
-3.46%		1515.00
-20
-1.3%		 　1550.00
35
2.31%		1525.00
-25
-1.61%		 　　　　　　　　　　　1510.00
-15
-0.98%		1510.00
0
0%		1569.06
2 月1555.00
45
2.98%		1620.00
65
4.18%		1645.00
25
1.54%		 　1670.00
25
1.52%		1670.00
0
0%		1690.00
20
1.2%		1695.00
5
0.3%		1630.00
-65
-3.83%		 　1590.00
-40
-2.45%		1600.00
10
0.63%		1575.00
-25
-1.56%		1570.00
-5
-0.32%		1570.00
0
0%		 　1575.00
5
0.32%		1640.00
65
4.13%		1640.00
0
0%		1670.00
30
1.83%		1605.00
-65
-3.89%		 1629.64
3 月　1655.00
50
3.12%		1660.00
5
0.3%		 　1670.00
10
0.6%		1680.00
10
0.6%		1685.00
5
0.3%		1670.00
-15
-0.89%		1680.00
10
0.6%		 　1750.00
70
4.17%		1650.00
-100
-5.71%		1730.00
80
4.85%		1645.00
-85
-4.91%		1615.00
-30
-1.82%		 　1680.00
65
4.02%		1635.00
-45
-2.68%		1645.00
10
0.61%		1645.00
0
0%		1705.00
60
3.65%		 　1780.00
75
4.4%		1750.00
-30
-1.69%		1700.00
-50
-2.86%		1775.00
75
4.41%		1730.00
-45
-2.54%		1692.88
4 月 　　　　1725.00
-5
-0.29%		1715.00
-10
-0.58%		 　1730.00
15
0.87%		1820.00
90
5.2%		1855.00
35
1.92%		1815.00
-40
-2.16%		1835.00
20
1.1%		 　1800.00
-35
-1.91%		1790.00
-10
-0.56%		1810.00
20
1.12%		1760.00
-50
-2.76%		1755.00
-5
-0.28%		 　1790.00
35
1.99%		1755.00
-35
-1.96%		1750.00
-5
-0.28%		1715.00
-35
-2%		1760.00
45
2.62%		 1776.04
5 月　1800.00
40
2.27%		1795.00
-5
-0.28%		1795.00
0
0%		1800.00
5
0.28%		 　1805.00
5
0.28%		1780.00
-25
-1.39%		1715.00
-65
-3.65%		1735.00
20
1.17%		1670.00
-65
-3.75%		 　1710.00
40
2.4%		1740.00
30
1.75%		1750.00
10
0.57%		1760.00
10
0.57%		1750.00
-10
-0.57%		 　1770.00
20
1.14%		1775.00
5
0.28%		1760.00
-15
-0.85%		1770.00
10
0.57%		1780.00
10
0.56%		 　1810.00
30
1.69%		1850.00
40
2.21%		1940.00
90
4.86%		1775.19
6 月1900.00
-40
-2.06%		2000.00
100
5.26%		 　2070.00
70
3.5%		2055.00
-15
-0.72%		2005.00
-50
-2.43%		1910.00
-95
-4.74%		1900.00
-10
-0.52%		 　1915.00
15
0.79%		1955.00
40
2.09%		1965.00
10
0.51%		2005.00
40
2.04%		1970.00
-35
-1.75%		 　1940.00
-30
-1.52%		1965.00
25
1.29%		1930.00
-35
-1.78%		 　　　1905.00
-25
-1.3%		1900.00
-5
-0.26%		1945.00
45
2.37%		1945.00
0
0%		1965.00
20
1.03%		 1959.2
7 月　　2005.00
40
2.04%		1975.00
-30
-1.5%		2000.00
25
1.27%		1970.00
-30
-1.5%		1870.00
-100
-5.08%		 　1850.00
-20
-1.07%		1810.00
-40
-2.16%		1820.00
10
0.55%		1875.00
55
3.02%		1845.00
-30
-1.6%		 　　1800.00
-45
-2.44%		1810.00
10
0.56%		1835.00
25
1.38%		1790.00
-45
-2.45%		 　1770.00
-20
-1.12%		1750.00
-20
-1.13%		 1775.00
25
1.43%		1770.00
-5
-0.28%		 1750.00
-20
-1.13%		1830.6
8 月1720.00
-30
-1.71%		1660.00
-60
-3.49%		 1685.00
25
1.51%		 　1645.00
-40
-2.37%		1575.00
-70
-4.26%		1615.00
40
2.54%		1605.00
-10
-0.62%		1570.00
-35
-2.18%		 　1500.00
-70
-4.46%		1540.00
40
2.67%		1500.00
-40
-2.6%		1565.00
65
4.33%		1545.00
-20
-1.28%		 　1550.00
5
0.32%		1535.00
-15
-0.97%		1530.00
-5
-0.33%		1510.00
-20
-1.31%		1485.00
-25
-1.66%		 　1515.00
30
2.02%		1480.00
-35
-2.31%		1480.00
0
0%		1450.00
-30
-2.03%		1561.3
9 月1450.00
0
0%		 　1465.00
15
1.03%		1440.00
-25
-1.71%		1475.00
35
2.43%		1480.00
5
0.34%		1465.00
-15
-1.01%		 　1475.00
10
0.68%		1515.00
40
2.71%		1535.00
20
1.32%		1540.00
5
0.33%		1520.00
-20
-1.3%		 　1510.00
-10
-0.66%		1515.00
5
0.33%		1495.00
-20
-1.32%		1555.00
60
4.01%		1555.00
0
0%		 　1535.00
-20
-1.29%		1560.00
25
1.63%		1545.00
-15
-0.96%		1585.00
40
2.59%		 1520.74
10 月　1620.00
35
2.21%		1645.00
25
1.54%		1650.00
5
0.3%		1650.00
0
0%		1625.00
-25
-1.52%		 　　　1625.00
0
0%		1615.00
-10
-0.62%		1605.00
-10
-0.62%		 　1590.00
-15
-0.93%		1580.00
-10
-0.63%		1565.00
-15
-0.95%		1550.00
-15
-0.96%		1450.00
-100
-6.45%		 　1390.00
-60
-4.14%		1350.00
-40
-2.88%		1365.00
15
1.11%		1325.00
-40
-2.93%		1330.00
5
0.38%		 　1305.00
-25
-1.88%		1295.00
-10
-0.77%		1501.67
11 月1275.00
-20
-1.54%		1340.00
65
5.1%		1395.00
55
4.1%		 　1440.00
45
3.23%		1415.00
-25
-1.74%		1415.00
0
0%		1425.00
10
0.71%		1395.00
-30
-2.11%		 　1390.00
-5
-0.36%		1430.00
40
2.88%		1435.00
5
0.35%		1445.00
10
0.7%		1495.00
50
3.46%		 　1455.00
-40
-2.68%		1475.00
20
1.37%		1450.00
-25
-1.69%		1440.00
-10
-0.69%		1485.00
45
3.13%		 　1465.00
-20
-1.35%		1575.00
110
7.51%		1560.00
-15
-0.95%		1610.00
50
3.21%		 1450.19
12 月1595.00
-15
-0.93%		 　1680.00
85
5.33%		1515.00
-165
-9.82%		1520.00
5
0.33%		1540.00
20
1.32%		1535.00
-5
-0.32%		 　1580.00
45
2.93%		1585.00
5
0.32%		1555.00
-30
-1.89%		1575.00
20
1.29%		1610.00
35
2.22%		 　1620.00
10
0.62%		1630.00
10
0.62%		1650.00
20
1.23%		1625.00
-25
-1.52%		1640.00
15
0.92%		 　1635.00
-5
-0.3%		1670.00
35
2.14%		1675.00
5
0.3%		1700.00
25
1.49%		1710.00
10
0.59%		　　1614.4

說明:最高漲幅:7.51%最低跌幅:-9.82% 最高價:2070.00最低價:1275.00平均價:1656.82,灰色底表示週末,漲154天(5145)元,跌131天(-4050)元,平盤15天
8%=1,6%=1,5%=7,4%=18,3%=23,2%=37,1%=47,0%=35,-0%=1,-1%=2,-2%=3,-3%=11,-4%=11,-5%=15,-6%=41,-7%=47,

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 6409 130000 128 195725000 1540.00 1540.00 1490.00 1505.00 40.00 0% 1505.00 3 1515.00 2 33.71
2023-01-04 6409 140000 135 219405000 1505.00 1595.00 1505.00 1595.00 90.00 5.98% 1590.00 1 1595.00 5 35.72
2023-01-05 6409 130000 129 213430000 1595.00 1665.00 1585.00 1660.00 65.00 4.08% 1655.00 2 1660.00 3 37.18
2023-01-06 6409 119000 119 192945000 1650.00 1675.00 1585.00 1590.00 70.00 -4.22% 1585.00 3 1590.00 2 35.61
2023-01-09 6409 149000 143 242555000 1600.00 1655.00 1590.00 1655.00 65.00 4.09% 1655.00 1 1660.00 3 37.07
2023-01-10 6409 158000 150 262900000 1720.00 1720.00 1635.00 1650.00 5.00 -0.3% 1645.00 2 1650.00 3 36.95
2023-01-11 6409 145000 139 232965000 1655.00 1665.00 1585.00 1590.00 60.00 -3.64% 1585.00 3 1590.00 3 35.61
2023-01-12 6409 176000 166 272735000 1585.00 1600.00 1525.00 1535.00 55.00 -3.46% 1535.00 4 1560.00 3 34.38
2023-01-13 6409 131000 126 200800000 1555.00 1565.00 1515.00 1515.00 20.00 -1.3% 1515.00 3 1530.00 1 33.93
2023-01-16 6409 125000 122 192600000 1535.00 1550.00 1515.00 1550.00 35.00 2.31% 1545.00 2 1550.00 9 34.71
2023-01-17 6409 122000 116 186290000 1585.00 1585.00 1505.00 1525.00 25.00 -1.61% 1520.00 2 1525.00 1 34.15
2023-01-30 6409 393000 347 601690000 1630.00 1640.00 1480.00 1510.00 15.00 -0.98% 1505.00 6 1510.00 2 33.82
2023-01-31 6409 335000 300 505165000 1510.00 1555.00 1485.00 1510.00 0.00 0% 1510.00 7 1515.00 7 33.82
2023-02-01 6409 219000 201 335785000 1515.00 1560.00 1490.00 1555.00 45.00 2.98% 1550.00 2 1555.00 1 34.83
2023-02-02 6409 227000 215 363515000 1575.00 1630.00 1565.00 1620.00 65.00 4.18% 1610.00 3 1620.00 1 36.28
2023-02-03 6409 81000 81 133010000 1620.00 1665.00 1615.00 1645.00 25.00 1.54% 1640.00 5 1645.00 1 36.84
2023-02-06 6409 136000 131 228485000 1680.00 1710.00 1655.00 1670.00 25.00 1.52% 1670.00 1 1680.00 1 37.40
2023-02-07 6409 146000 132 245190000 1675.00 1710.00 1665.00 1670.00 0.00 0% 1670.00 3 1680.00 1 37.40
2023-02-08 6409 124000 116 209260000 1735.00 1735.00 1670.00 1690.00 20.00 1.2% 1685.00 1 1690.00 24 37.85
2023-02-09 6409 61000 58 103330000 1695.00 1700.00 1680.00 1695.00 5.00 0.3% 1690.00 2 1700.00 3 37.96
2023-02-10 6409 104000 101 171055000 1695.00 1695.00 1620.00 1630.00 65.00 -3.83% 1625.00 6 1635.00 3 36.51
2023-02-13 6409 98000 93 157490000 1625.00 1655.00 1590.00 1590.00 40.00 -2.45% 1590.00 4 1595.00 3 35.61
2023-02-14 6409 116000 107 185120000 1595.00 1620.00 1570.00 1600.00 10.00 0.63% 1595.00 1 1600.00 15 35.83
2023-02-15 6409 106000 101 167220000 1585.00 1605.00 1560.00 1575.00 25.00 -1.56% 1570.00 2 1575.00 8 35.27
2023-02-16 6409 96000 94 150805000 1575.00 1585.00 1555.00 1570.00 5.00 -0.32% 1565.00 7 1575.00 12 35.16
2023-02-17 6409 58000 55 90945000 1555.00 1575.00 1550.00 1570.00 0.00 0% 1565.00 1 1570.00 1 35.16
2023-02-20 6409 112000 112 179310000 1600.00 1635.00 1575.00 1575.00 5.00 0.32% 1575.00 1 1580.00 1 35.27
2023-02-21 6409 132000 131 213375000 1590.00 1655.00 1575.00 1640.00 65.00 4.13% 1635.00 6 1645.00 4 36.73
2023-02-22 6409 134000 133 218180000 1630.00 1650.00 1610.00 1640.00 0.00 0% 1635.00 1 1645.00 1 36.73
2023-02-23 6409 162000 153 271855000 1660.00 1700.00 1645.00 1670.00 30.00 1.83% 1665.00 4 1670.00 1 37.40
2023-02-24 6409 423000 348 679755000 1665.00 1700.00 1555.00 1605.00 65.00 -3.89% 1600.00 2 1605.00 18 35.95
2023-03-02 6409 149000 141 248105000 1730.00 1730.00 1625.00 1655.00 55.00 3.12% 1650.00 8 1660.00 1 32.77
2023-03-03 6409 118000 116 197725000 1655.00 1705.00 1655.00 1660.00 5.00 0.3% 1655.00 4 1665.00 2 32.86
2023-03-06 6409 98000 88 164220000 1680.00 1685.00 1665.00 1670.00 10.00 0.6% 1670.00 9 1675.00 2 33.06
2023-03-07 6409 108000 106 180375000 1660.00 1680.00 1645.00 1680.00 10.00 0.6% 1675.00 1 1680.00 6 33.26
2023-03-08 6409 144000 136 242730000 1680.00 1710.00 1660.00 1685.00 5.00 0.3% 1680.00 1 1685.00 2 33.36
2023-03-09 6409 115000 113 191970000 1690.00 1690.00 1640.00 1670.00 15.00 -0.89% 1670.00 4 1675.00 1 33.06
2023-03-10 6409 146000 145 244150000 1650.00 1695.00 1630.00 1680.00 10.00 0.6% 1675.00 3 1680.00 3 33.26
2023-03-13 6409 280000 270 487030000 1690.00 1770.00 1680.00 1750.00 70.00 4.17% 1740.00 1 1750.00 3 34.65
2023-03-14 6409 251000 238 424940000 1725.00 1730.00 1650.00 1650.00 100.00 -5.71% 1650.00 7 1660.00 4 32.67
2023-03-15 6409 156000 153 269250000 1695.00 1745.00 1690.00 1730.00 80.00 4.85% 1710.00 7 1730.00 1 34.25
2023-03-16 6409 109000 107 181610000 1715.00 1730.00 1640.00 1645.00 85.00 -4.91% 1640.00 11 1655.00 1 32.57
2023-03-17 6409 260000 238 421865000 1665.00 1670.00 1605.00 1615.00 30.00 -1.82% 1615.00 7 1620.00 8 31.97
2023-03-20 6409 202000 187 338085000 1635.00 1700.00 1625.00 1680.00 65.00 4.02% 1680.00 22 1690.00 3 33.26
2023-03-21 6409 121000 120 201215000 1685.00 1710.00 1635.00 1635.00 45.00 -2.68% 1630.00 6 1650.00 6 32.37
2023-03-22 6409 88000 86 145440000 1670.00 1670.00 1635.00 1645.00 10.00 0.61% 1645.00 2 1650.00 4 32.57
2023-03-23 6409 89000 84 146005000 1645.00 1655.00 1625.00 1645.00 0.00 0% 1640.00 2 1645.00 3 32.57
2023-03-24 6409 221000 202 373130000 1645.00 1720.00 1635.00 1705.00 60.00 3.65% 1700.00 2 1705.00 2 33.76
2023-03-27 6409 251000 224 442040000 1725.00 1785.00 1725.00 1780.00 75.00 4.4% 1775.00 4 1780.00 1 35.24
2023-03-28 6409 154000 149 270320000 1800.00 1800.00 1725.00 1750.00 30.00 -1.69% 1745.00 1 1750.00 1 34.65
2023-03-29 6409 171000 154 290640000 1745.00 1770.00 1665.00 1700.00 50.00 -2.86% 1695.00 1 1705.00 3 33.66
2023-03-30 6409 153000 149 271325000 1740.00 1800.00 1730.00 1775.00 75.00 4.41% 1775.00 1 1780.00 3 35.14
2023-03-31 6409 231000 167 401075000 1780.00 1790.00 1705.00 1730.00 45.00 -2.54% 1725.00 4 1730.00 4 34.25
2023-04-06 6409 206000 195 352875000 1730.00 1765.00 1660.00 1725.00 5.00 -0.29% 1725.00 3 1730.00 2 34.15
2023-04-07 6409 45000 45 77360000 1730.00 1735.00 1705.00 1715.00 10.00 -0.58% 1705.00 5 1720.00 3 33.95
2023-04-10 6409 24000 24 41520000 1765.00 1765.00 1715.00 1730.00 15.00 0.87% 1720.00 2 1730.00 4 34.25
2023-04-11 6409 258000 241 465780000 1755.00 1840.00 1740.00 1820.00 90.00 5.2% 1820.00 1 1825.00 1 36.03
2023-04-12 6409 221000 203 406525000 1820.00 1860.00 1790.00 1855.00 35.00 1.92% 1850.00 2 1860.00 10 36.73
2023-04-13 6409 97000 95 176645000 1870.00 1870.00 1800.00 1815.00 40.00 -2.16% 1810.00 1 1815.00 3 35.93
2023-04-14 6409 140000 135 256690000 1820.00 1850.00 1805.00 1835.00 20.00 1.1% 1835.00 1 1840.00 6 36.33
2023-04-17 6409 158000 150 283490000 1810.00 1820.00 1765.00 1800.00 35.00 -1.91% 1795.00 3 1800.00 3 35.64
2023-04-18 6409 152000 145 271860000 1800.00 1820.00 1765.00 1790.00 10.00 -0.56% 1790.00 4 1795.00 2 35.44
2023-04-19 6409 67000 64 121020000 1795.00 1820.00 1790.00 1810.00 20.00 1.12% 1805.00 2 1810.00 3 35.83
2023-04-20 6409 124000 123 217850000 1790.00 1790.00 1730.00 1760.00 50.00 -2.76% 1760.00 2 1765.00 1 34.84
2023-04-21 6409 108000 108 189680000 1765.00 1775.00 1730.00 1755.00 5.00 -0.28% 1755.00 3 1760.00 8 34.75
2023-04-24 6409 78000 74 138515000 1750.00 1790.00 1745.00 1790.00 35.00 1.99% 1785.00 1 1790.00 2 35.44
2023-04-25 6409 125000 118 220905000 1790.00 1810.00 1730.00 1755.00 35.00 -1.96% 1750.00 3 1755.00 1 34.75
2023-04-26 6409 177000 168 309540000 1745.00 1790.00 1715.00 1750.00 5.00 -0.28% 1745.00 15 1750.00 8 34.65
2023-04-27 6409 191000 183 327060000 1750.00 1755.00 1680.00 1715.00 35.00 -2% 1715.00 1 1720.00 5 33.95
2023-04-28 6409 147000 139 257105000 1725.00 1765.00 1720.00 1760.00 45.00 2.62% 1755.00 1 1765.00 5 34.84
2023-05-02 6409 104000 102 185855000 1770.00 1810.00 1725.00 1800.00 40.00 2.27% 1795.00 2 1800.00 2 35.64
2023-05-03 6409 90000 80 160610000 1760.00 1795.00 1760.00 1795.00 5.00 -0.28% 1780.00 37 1795.00 2 35.54
2023-05-04 6409 137000 120 244910000 1795.00 1810.00 1775.00 1795.00 0.00 0% 1795.00 1 1800.00 2 35.54
2023-05-05 6409 89000 80 158720000 1780.00 1800.00 1760.00 1800.00 5.00 0.28% 1795.00 2 1805.00 2 35.64
2023-05-08 6409 63000 63 113495000 1800.00 1810.00 1790.00 1805.00 5.00 0.28% 1800.00 1 1820.00 1 35.74
2023-05-09 6409 77000 69 137515000 1805.00 1805.00 1780.00 1780.00 25.00 -1.39% 1780.00 20 1795.00 1 35.24
2023-05-10 6409 136000 131 233575000 1780.00 1780.00 1705.00 1715.00 65.00 -3.65% 1705.00 5 1730.00 6 33.95
2023-05-11 6409 156000 141 271485000 1705.00 1760.00 1705.00 1735.00 20.00 1.17% 1735.00 1 1745.00 2 34.35
2023-05-12 6409 237000 232 403100000 1745.00 1745.00 1670.00 1670.00 65.00 -3.75% 1670.00 16 1675.00 4 33.06
2023-05-15 6409 92000 89 155605000 1680.00 1715.00 1655.00 1710.00 40.00 2.4% 1710.00 6 1715.00 5 32.08
2023-05-16 6409 91000 90 157420000 1745.00 1745.00 1705.00 1740.00 30.00 1.75% 1735.00 1 1740.00 3 32.64
2023-05-17 6409 189111 266 329966265 1740.00 1770.00 1705.00 1750.00 10.00 0.57% 1740.00 2 1750.00 7 32.83
2023-05-18 6409 94000 90 165745000 1780.00 1780.00 1745.00 1760.00 10.00 0.57% 1750.00 1 1760.00 3 33.01
2023-05-19 6409 138000 131 243785000 1765.00 1795.00 1750.00 1750.00 10.00 -0.57% 1745.00 2 1760.00 1 32.83
2023-05-22 6409 52000 51 92000000 1780.00 1780.00 1755.00 1770.00 20.00 1.14% 1760.00 2 1775.00 2 33.20
2023-05-23 6409 125000 123 222525000 1745.00 1795.00 1745.00 1775.00 5.00 0.28% 1770.00 4 1790.00 3 33.30
2023-05-24 6409 153000 149 266415000 1775.00 1780.00 1700.00 1760.00 15.00 -0.85% 1745.00 1 1760.00 5 33.01
2023-05-25 6409 154000 151 271925000 1760.00 1795.00 1740.00 1770.00 10.00 0.57% 1765.00 1 1770.00 1 33.20
2023-05-26 6409 105000 103 187700000 1790.00 1805.00 1770.00 1780.00 10.00 0.56% 1780.00 1 1785.00 2 33.39
2023-05-29 6409 148000 140 270750000 1805.00 1855.00 1805.00 1810.00 30.00 1.69% 1805.00 2 1815.00 7 33.95
2023-05-30 6409 165000 159 305605000 1835.00 1875.00 1810.00 1850.00 40.00 2.21% 1850.00 2 1855.00 1 34.70
2023-05-31 6409 577000 337 1109785000 1850.00 1940.00 1850.00 1940.00 90.00 4.86% 1915.00 5 1940.00 7 36.39
2023-06-01 6409 181000 174 347270000 1940.00 1990.00 1855.00 1900.00 40.00 -2.06% 1895.00 9 1900.00 3 35.64
2023-06-02 6409 203000 192 402650000 1930.00 2000.00 1930.00 2000.00 100.00 5.26% 1990.00 3 2000.00 2 37.52
2023-06-05 6409 286000 279 593685000 2000.00 2125.00 1980.00 2070.00 70.00 3.5% 2065.00 1 2080.00 1 38.83
2023-06-06 6409 202000 198 413460000 2040.00 2085.00 1995.00 2055.00 15.00 -0.72% 2050.00 31 2055.00 1 38.55
2023-06-07 6409 204000 193 413575000 2110.00 2110.00 2005.00 2005.00 50.00 -2.43% 2005.00 1 2010.00 1 37.61
2023-06-08 6409 353000 329 674880000 1955.00 1955.00 1865.00 1910.00 95.00 -4.74% 1910.00 1 1915.00 3 35.83
2023-06-09 6409 122000 113 232555000 1900.00 1930.00 1895.00 1900.00 10.00 -0.52% 1900.00 17 1905.00 1 35.64
2023-06-12 6409 106000 104 201445000 1875.00 1925.00 1875.00 1915.00 15.00 0.79% 1900.00 14 1915.00 1 35.92
2023-06-13 6409 106000 95 206690000 1930.00 1965.00 1890.00 1955.00 40.00 2.09% 1940.00 1 1960.00 2 36.67
2023-06-14 6409 73000 73 143250000 1955.00 1980.00 1945.00 1965.00 10.00 0.51% 1960.00 1 1965.00 3 36.86
2023-06-15 6409 63000 57 125675000 1965.00 2005.00 1965.00 2005.00 40.00 2.04% 2000.00 1 2010.00 7 37.61
2023-06-16 6409 108000 95 212985000 1980.00 2000.00 1945.00 1970.00 35.00 -1.75% 1955.00 4 1970.00 2 36.95
2023-06-19 6409 73000 72 141245000 1965.00 1965.00 1910.00 1940.00 30.00 -1.52% 1935.00 1 1940.00 2 36.39
2023-06-20 6409 88000 84 171480000 1945.00 1975.00 1905.00 1965.00 25.00 1.29% 1940.00 1 1965.00 3 36.86
2023-06-21 6409 137000 132 263475000 1930.00 1960.00 1910.00 1930.00 35.00 -1.78% 1925.00 1 1935.00 1 36.20
2023-06-26 6409 276000 254 525210000 1945.00 1945.00 1845.00 1905.00 25.00 -1.3% 1905.00 4 1915.00 1 35.73
2023-06-27 6409 127000 125 242280000 1885.00 1940.00 1885.00 1900.00 5.00 -0.26% 1900.00 1 1910.00 2 35.64
2023-06-28 6409 134000 133 260730000 1945.00 1960.00 1930.00 1945.00 45.00 2.37% 1945.00 2 1950.00 2 36.48
2023-06-29 6409 100000 100 195640000 1970.00 1985.00 1930.00 1945.00 0.00 0% 1945.00 2 1950.00 1 36.48
2023-06-30 6409 227000 200 443770000 1965.00 1985.00 1910.00 1965.00 20.00 1.03% 1960.00 1 1965.00 4 36.86
2023-07-03 6409 63000 62 125850000 1980.00 2025.00 1970.00 2005.00 40.00 2.04% 2000.00 1 2005.00 1 37.61
2023-07-04 6409 34000 34 67465000 1995.00 2005.00 1970.00 1975.00 30.00 -1.5% 1970.00 6 1975.00 2 37.05
2023-07-05 6409 90000 90 179855000 2000.00 2010.00 1985.00 2000.00 25.00 1.27% 2000.00 2 2005.00 1 37.52
2023-07-06 6409 187000 178 370975000 2000.00 2000.00 1955.00 1970.00 30.00 -1.5% 1970.00 2 1975.00 3 36.95
2023-07-07 6409 239000 232 449815000 1850.00 1910.00 1850.00 1870.00 100.00 -5.08% 1865.00 7 1880.00 2 35.08
2023-07-10 6409 86000 79 160010000 1870.00 1895.00 1850.00 1850.00 20.00 -1.07% 1850.00 12 1855.00 1 34.70
2023-07-11 6409 108000 107 197495000 1870.00 1870.00 1810.00 1810.00 40.00 -2.16% 1810.00 2 1815.00 4 33.95
2023-07-12 6409 171000 148 309280000 1790.00 1840.00 1750.00 1820.00 10.00 0.55% 1820.00 2 1835.00 2 34.14
2023-07-13 6409 145000 127 270805000 1820.00 1895.00 1820.00 1875.00 55.00 3.02% 1860.00 2 1875.00 3 35.17
2023-07-14 6409 81000 79 149300000 1845.00 1870.00 1820.00 1845.00 0.00 -1.6% 1835.00 2 1850.00 2 34.61
2023-07-18 6409 86000 81 155325000 1775.00 1840.00 1775.00 1800.00 0.00 -2.44% 1800.00 3 1805.00 1 33.76
2023-07-19 6409 82000 78 148715000 1810.00 1830.00 1800.00 1810.00 10.00 0.56% 1800.00 3 1815.00 6 33.95
2023-07-20 6409 93000 90 171485000 1885.00 1885.00 1820.00 1835.00 25.00 1.38% 1830.00 1 1845.00 1 34.42
2023-07-21 6409 109000 102 194820000 1770.00 1825.00 1770.00 1790.00 45.00 -2.45% 1775.00 14 1790.00 2 33.58
2023-07-24 6409 114000 107 203645000 1795.00 1820.00 1765.00 1770.00 20.00 -1.12% 1755.00 3 1770.00 2 33.20
2023-07-25 6409 137000 134 243920000 1805.00 1820.00 1735.00 1750.00 20.00 -1.13% 1745.00 2 1750.00 2 32.83
2023-07-27 6409 145000 134 254925000 1740.00 1780.00 1715.00 1775.00 70.00 1.43% 1770.00 2 1775.00 1 33.30
2023-07-28 6409 94000 89 165535000 1760.00 1785.00 1730.00 1770.00 5.00 -0.28% 1770.00 14 1780.00 2 33.20
2023-07-31 6409 121000 117 212390000 1750.00 1780.00 1735.00 1750.00 20.00 -1.13% 1750.00 8 1760.00 5 32.83
2023-08-01 6409 71000 69 123150000 1785.00 1785.00 1715.00 1720.00 30.00 -1.71% 1710.00 4 1720.00 3 32.26
2023-08-02 6409 172000 161 289190000 1715.00 1745.00 1650.00 1660.00 60.00 -3.49% 1650.00 3 1670.00 4 31.14
2023-08-04 6409 122000 115 206365000 1660.00 1715.00 1655.00 1685.00 25.00 1.51% 1675.00 1 1685.00 4 31.61
2023-08-07 6409 167000 147 277230000 1680.00 1685.00 1640.00 1645.00 40.00 -2.37% 1645.00 1 1650.00 1 30.86
2023-08-08 6409 373000 347 583795000 1570.00 1605.00 1520.00 1575.00 70.00 -4.26% 1575.00 4 1585.00 4 29.54
2023-08-09 6409 135000 133 216230000 1575.00 1635.00 1570.00 1615.00 40.00 2.54% 1615.00 1 1620.00 1 30.29
2023-08-10 6409 128000 124 206195000 1615.00 1630.00 1585.00 1605.00 10.00 -0.62% 1600.00 8 1615.00 5 30.11
2023-08-11 6409 186000 165 294355000 1605.00 1660.00 1560.00 1570.00 35.00 -2.18% 1570.00 4 1575.00 1 29.45
2023-08-14 6409 183000 175 279040000 1575.00 1575.00 1500.00 1500.00 70.00 -4.46% 1500.00 7 1505.00 2 27.89
2023-08-15 6409 146000 142 223865000 1525.00 1570.00 1510.00 1540.00 40.00 2.67% 1535.00 5 1545.00 1 28.63
2023-08-16 6409 148000 142 221475000 1535.00 1535.00 1465.00 1500.00 40.00 -2.6% 1500.00 5 1505.00 3 27.89
2023-08-17 6409 311000 282 476815000 1500.00 1585.00 1485.00 1565.00 65.00 4.33% 1565.00 6 1570.00 10 29.09
2023-08-18 6409 186000 180 290405000 1590.00 1610.00 1545.00 1545.00 20.00 -1.28% 1545.00 26 1550.00 2 28.72
2023-08-21 6409 210000 201 326665000 1585.00 1605.00 1535.00 1550.00 5.00 0.32% 1550.00 1 1555.00 1 28.82
2023-08-22 6409 160000 153 248105000 1555.00 1590.00 1530.00 1535.00 15.00 -0.97% 1535.00 1 1550.00 5 28.54
2023-08-23 6409 240000 228 370010000 1545.00 1565.00 1520.00 1530.00 5.00 -0.33% 1530.00 4 1535.00 4 28.44
2023-08-24 6409 135000 129 204680000 1545.00 1555.00 1500.00 1510.00 20.00 -1.31% 1510.00 1 1515.00 3 28.07
2023-08-25 6409 148000 131 221765000 1510.00 1530.00 1485.00 1485.00 25.00 -1.66% 1480.00 4 1485.00 5 27.61
2023-08-28 6409 99000 88 149930000 1500.00 1540.00 1485.00 1515.00 30.00 2.02% 1505.00 3 1515.00 2 28.17
2023-08-29 6409 66000 66 97410000 1465.00 1495.00 1450.00 1480.00 35.00 -2.31% 1475.00 3 1480.00 1 27.51
2023-08-30 6409 143000 128 211555000 1480.00 1510.00 1470.00 1480.00 0.00 0% 1475.00 2 1480.00 1 27.51
2023-08-31 6409 277000 205 403700000 1470.00 1490.00 1450.00 1450.00 30.00 -2.03% 1450.00 49 1455.00 1 26.96
2023-09-01 6409 93000 88 135715000 1460.00 1485.00 1440.00 1450.00 0.00 0% 1450.00 25 1460.00 3 26.96
2023-09-04 6409 75000 68 109445000 1450.00 1470.00 1450.00 1465.00 15.00 1.03% 1460.00 4 1465.00 1 27.24
2023-09-05 6409 116000 109 166820000 1465.00 1465.00 1420.00 1440.00 25.00 -1.71% 1435.00 1 1455.00 1 26.77
2023-09-06 6409 244000 235 359795000 1450.00 1490.00 1440.00 1475.00 35.00 2.43% 1470.00 5 1475.00 11 27.42
2023-09-07 6409 156000 152 232040000 1500.00 1505.00 1475.00 1480.00 5.00 0.34% 1480.00 2 1485.00 1 27.51
2023-09-08 6409 95000 94 140100000 1480.00 1490.00 1465.00 1465.00 15.00 -1.01% 1465.00 6 1470.00 1 27.24
2023-09-11 6409 133000 124 195455000 1480.00 1480.00 1450.00 1475.00 10.00 0.68% 1465.00 2 1475.00 1 27.42
2023-09-12 6409 204000 190 308530000 1475.00 1535.00 1460.00 1515.00 40.00 2.71% 1500.00 6 1515.00 1 28.17
2023-09-13 6409 230000 221 351580000 1555.00 1555.00 1505.00 1535.00 20.00 1.32% 1530.00 2 1535.00 1 28.54
2023-09-14 6409 177000 167 273215000 1545.00 1565.00 1535.00 1540.00 5.00 0.33% 1540.00 2 1545.00 2 28.63
2023-09-15 6409 389000 227 592930000 1535.00 1545.00 1510.00 1520.00 20.00 -1.3% 1515.00 13 1520.00 4 28.26
2023-09-18 6409 130000 121 198525000 1520.00 1550.00 1505.00 1510.00 10.00 -0.66% 1505.00 3 1510.00 1 28.07
2023-09-19 6409 164000 160 248750000 1520.00 1535.00 1505.00 1515.00 5.00 0.33% 1510.00 6 1515.00 1 28.17
2023-09-20 6409 130000 114 194945000 1520.00 1520.00 1495.00 1495.00 20.00 -1.32% 1495.00 7 1500.00 2 27.79
2023-09-21 6409 338000 322 523545000 1505.00 1580.00 1505.00 1555.00 60.00 4.01% 1550.00 7 1555.00 2 28.91
2023-09-22 6409 352000 332 548085000 1575.00 1585.00 1530.00 1555.00 0.00 0% 1555.00 3 1560.00 4 28.91
2023-09-25 6409 87000 82 133920000 1550.00 1565.00 1530.00 1535.00 20.00 -1.29% 1530.00 7 1535.00 3 28.54
2023-09-26 6409 125000 122 194165000 1540.00 1575.00 1525.00 1560.00 25.00 1.63% 1560.00 1 1565.00 1 29.00
2023-09-27 6409 161000 154 248525000 1555.00 1560.00 1525.00 1545.00 15.00 -0.96% 1545.00 1 1550.00 10 28.72
2023-09-28 6409 299000 238 473580000 1545.00 1615.00 1545.00 1585.00 40.00 2.59% 1585.00 6 1590.00 1 29.47
2023-10-02 6409 168000 165 271900000 1590.00 1640.00 1590.00 1620.00 35.00 2.21% 1620.00 1 1625.00 3 30.12
2023-10-03 6409 252000 242 415690000 1605.00 1675.00 1600.00 1645.00 25.00 1.54% 1640.00 2 1650.00 4 30.58
2023-10-04 6409 224000 219 368805000 1590.00 1670.00 1590.00 1650.00 5.00 0.3% 1645.00 7 1650.00 1 30.67
2023-10-05 6409 111000 101 183260000 1650.00 1660.00 1645.00 1650.00 0.00 0% 1650.00 2 1655.00 1 30.67
2023-10-06 6409 123000 101 198925000 1650.00 1650.00 1600.00 1625.00 25.00 -1.52% 1620.00 2 1625.00 2 30.21
2023-10-11 6409 294000 259 473270000 1580.00 1635.00 1580.00 1625.00 0.00 0% 1615.00 5 1625.00 4 30.21
2023-10-12 6409 233000 211 375480000 1610.00 1625.00 1600.00 1615.00 10.00 -0.62% 1610.00 5 1615.00 2 30.02
2023-10-13 6409 86000 73 138045000 1615.00 1615.00 1600.00 1605.00 10.00 -0.62% 1605.00 3 1615.00 1 29.84
2023-10-16 6409 82000 76 130060000 1600.00 1600.00 1570.00 1590.00 15.00 -0.93% 1585.00 3 1590.00 4 29.56
2023-10-17 6409 63000 55 99520000 1625.00 1625.00 1555.00 1580.00 10.00 -0.63% 1575.00 4 1580.00 13 29.37
2023-10-18 6409 103000 93 160345000 1580.00 1580.00 1535.00 1565.00 15.00 -0.95% 1555.00 6 1565.00 1 29.09
2023-10-19 6409 98000 96 151255000 1565.00 1565.00 1510.00 1550.00 15.00 -0.96% 1545.00 1 1550.00 2 28.82
2023-10-20 6409 199000 176 293490000 1520.00 1525.00 1450.00 1450.00 100.00 -6.45% 1450.00 6 1455.00 1 26.96
2023-10-23 6409 194000 175 273000000 1440.00 1450.00 1380.00 1390.00 60.00 -4.14% 1390.00 4 1400.00 1 25.84
2023-10-24 6409 269000 255 367085000 1380.00 1400.00 1340.00 1350.00 40.00 -2.88% 1345.00 5 1350.00 1 25.10
2023-10-25 6409 190041 379 260524070 1385.00 1385.00 1360.00 1365.00 15.00 1.11% 1360.00 6 1370.00 1 25.38
2023-10-26 6409 130000 127 172340000 1305.00 1345.00 1305.00 1325.00 40.00 -2.93% 1325.00 4 1340.00 3 24.63
2023-10-27 6409 117000 112 155720000 1330.00 1350.00 1320.00 1330.00 5.00 0.38% 1320.00 5 1335.00 1 24.73
2023-10-30 6409 199000 195 259530000 1320.00 1330.00 1285.00 1305.00 25.00 -1.88% 1300.00 8 1315.00 1 24.26
2023-10-31 6409 123000 121 160990000 1350.00 1350.00 1285.00 1295.00 10.00 -0.77% 1290.00 5 1295.00 5 24.08
2023-11-01 6409 170000 162 218520000 1310.00 1330.00 1270.00 1275.00 20.00 -1.54% 1275.00 7 1285.00 1 23.70
2023-11-02 6409 131000 128 174395000 1315.00 1345.00 1295.00 1340.00 65.00 5.1% 1340.00 3 1345.00 5 24.91
2023-11-03 6409 227000 215 316290000 1390.00 1415.00 1375.00 1395.00 55.00 4.1% 1385.00 2 1395.00 4 25.93
2023-11-06 6409 186000 181 267735000 1465.00 1465.00 1420.00 1440.00 45.00 3.23% 1435.00 3 1445.00 3 26.77
2023-11-07 6409 132000 129 186190000 1435.00 1435.00 1395.00 1415.00 25.00 -1.74% 1415.00 1 1420.00 2 26.31
2023-11-08 6409 86000 84 121900000 1435.00 1435.00 1405.00 1415.00 0.00 0% 1410.00 1 1420.00 2 26.31
2023-11-09 6409 87000 87 123805000 1410.00 1435.00 1400.00 1425.00 10.00 0.71% 1425.00 1 1430.00 3 26.49
2023-11-10 6409 136000 127 189675000 1400.00 1405.00 1375.00 1395.00 30.00 -2.11% 1385.00 4 1395.00 4 25.93
2023-11-13 6409 196000 151 271845000 1400.00 1405.00 1370.00 1390.00 5.00 -0.36% 1375.00 5 1390.00 3 31.73
2023-11-14 6409 222000 202 317710000 1390.00 1450.00 1375.00 1430.00 40.00 2.88% 1430.00 2 1435.00 5 32.64
2023-11-15 6409 163000 156 234075000 1460.00 1475.00 1420.00 1435.00 5.00 0.35% 1435.00 1 1445.00 1 32.76
2023-11-16 6409 257000 234 371860000 1460.00 1470.00 1425.00 1445.00 10.00 0.7% 1445.00 3 1450.00 1 32.98
2023-11-17 6409 181000 166 268455000 1465.00 1495.00 1445.00 1495.00 50.00 3.46% 1485.00 1 1495.00 11 34.12
2023-11-20 6409 204000 199 298590000 1530.00 1530.00 1450.00 1455.00 40.00 -2.68% 1450.00 8 1460.00 2 33.21
2023-11-21 6409 242000 224 356930000 1475.00 1495.00 1445.00 1475.00 20.00 1.37% 1470.00 7 1480.00 5 33.67
2023-11-22 6409 81000 81 118280000 1475.00 1490.00 1445.00 1450.00 25.00 -1.69% 1450.00 7 1460.00 1 33.10
2023-11-23 6409 82000 78 117910000 1475.00 1475.00 1420.00 1440.00 10.00 -0.69% 1430.00 3 1445.00 2 32.87
2023-11-24 6409 148000 138 218915000 1440.00 1495.00 1440.00 1485.00 45.00 3.13% 1480.00 6 1485.00 2 33.90
2023-11-27 6409 111000 101 163730000 1465.00 1500.00 1460.00 1465.00 20.00 -1.35% 1460.00 14 1465.00 1 33.44
2023-11-28 6409 396000 362 624100000 1550.00 1605.00 1535.00 1575.00 110.00 7.51% 1575.00 15 1580.00 2 35.95
2023-11-29 6409 235000 198 367115000 1605.00 1605.00 1550.00 1560.00 15.00 -0.95% 1560.00 1 1565.00 26 35.61
2023-11-30 6409 474000 331 755665000 1530.00 1610.00 1520.00 1610.00 50.00 3.21% 1595.00 2 1610.00 2 36.75
2023-12-01 6409 122000 121 196360000 1610.00 1645.00 1585.00 1595.00 15.00 -0.93% 1585.00 8 1605.00 1 36.41
2023-12-04 6409 238000 225 406880000 1750.00 1750.00 1680.00 1680.00 85.00 5.33% 1680.00 7 1685.00 3 38.35
2023-12-05 6409 347000 294 544375000 1645.00 1660.00 1515.00 1515.00 165.00 -9.82% 1515.00 10 1520.00 1 34.58
2023-12-06 6409 131000 124 200860000 1565.00 1565.00 1510.00 1520.00 5.00 0.33% 1520.00 5 1540.00 3 34.70
2023-12-07 6409 111000 104 170965000 1525.00 1555.00 1515.00 1540.00 20.00 1.32% 1535.00 7 1545.00 3 35.15
2023-12-08 6409 142000 136 216680000 1555.00 1555.00 1500.00 1535.00 5.00 -0.32% 1530.00 1 1535.00 1 35.04
2023-12-11 6409 109000 94 169965000 1555.00 1580.00 1530.00 1580.00 45.00 2.93% 1560.00 1 1580.00 3 36.06
2023-12-12 6409 139000 134 220475000 1600.00 1605.00 1570.00 1585.00 5.00 0.32% 1580.00 9 1585.00 2 36.18
2023-12-13 6409 129000 125 202815000 1595.00 1600.00 1550.00 1555.00 30.00 -1.89% 1550.00 4 1555.00 1 35.49
2023-12-14 6409 173000 158 270720000 1570.00 1575.00 1550.00 1575.00 20.00 1.29% 1570.00 2 1575.00 5 35.95
2023-12-15 6409 236000 203 378530000 1595.00 1620.00 1580.00 1610.00 35.00 2.22% 1605.00 9 1610.00 2 36.75
2023-12-18 6409 188000 179 308150000 1645.00 1665.00 1600.00 1620.00 10.00 0.62% 1620.00 2 1625.00 2 36.98
2023-12-19 6409 252000 237 412705000 1670.00 1670.00 1590.00 1630.00 10.00 0.62% 1625.00 3 1645.00 3 37.21
2023-12-20 6409 199000 188 327125000 1625.00 1670.00 1615.00 1650.00 20.00 1.23% 1650.00 4 1660.00 3 37.66
2023-12-21 6409 96000 95 156540000 1620.00 1650.00 1620.00 1625.00 25.00 -1.52% 1625.00 1 1635.00 6 37.09
2023-12-22 6409 132000 128 216295000 1605.00 1670.00 1605.00 1640.00 15.00 0.92% 1635.00 3 1650.00 9 37.43
2023-12-25 6409 11000 10 18000000 1630.00 1640.00 1630.00 1635.00 5.00 -0.3% 1630.00 8 1640.00 1 37.32
2023-12-26 6409 34000 32 56245000 1635.00 1670.00 1635.00 1670.00 35.00 2.14% 1665.00 2 1670.00 1 38.12
2023-12-27 6409 98000 95 164400000 1655.00 1695.00 1650.00 1675.00 5.00 0.3% 1675.00 7 1685.00 2 38.23
2023-12-28 6409 73000 73 123260000 1665.00 1705.00 1665.00 1700.00 25.00 1.49% 1695.00 1 1705.00 2 38.80
2023-12-29 6409 109000 98 185420000 1710.00 1710.00 1675.00 1710.00 10.00 0.59% 1700.00 3 1710.00 1 39.03