Vedi i grafici di borsa AMZN, andamento prezzo e volatilità di questo Stock
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 151.53999328613 | 152.38000488281 | 148.38999938965 | 149.92999267578 | 149.92999267578 | 47339400 | -2.6184573863432 | -1.062426212011 | ||
2024-01-02 | 151.53999328613 | 152.38000488281 | 148.38999938965 | 149.92999267578 | 149.92999267578 | 47339400 | -2.6184573863432 | -0.4868910579604 | ||
2024-01-03 | 149.19999694824 | 151.05000305176 | 148.33000183105 | 148.4700012207 | 148.4700012207 | 49425500 | -1.8007290074474 | -0.48927328583813 | ||
2024-01-03 | 149.19999694824 | 151.05000305176 | 148.33000183105 | 148.4700012207 | 148.4700012207 | 49425500 | -1.8007290074474 | -1.9397890881211 | ||
2024-01-04 | 145.58999633789 | 147.38000488281 | 144.05000305176 | 144.57000732422 | 144.57000732422 | 56039800 | -2.2594664952702 | -0.70059004006336 | ||
2024-01-04 | -4.5994366310638 | |||||||||
2024-01-04 | 145.58999633789 | 147.38000488281 | 144.05000305176 | 144.57000732422 | 144.57000732422 | 56039800 | -2.2594664952702 | 0.08300139109656 | ||
2024-01-05 | 144.69000244141 | 146.58999633789 | 144.5299987793 | 145.24000549316 | 145.24000549316 | 45153100 | 1.4253079471338 | 0.3801251243883 | ||
2024-01-05 | 144.69000244141 | 146.58999633789 | 144.5299987793 | 145.24000549316 | 145.24000549316 | 45153100 | 1.4253079471338 | 1.0327733016167 | ||
2024-01-08 | 146.74000549316 | 149.39999389648 | 146.14999389648 | 149.10000610352 | 149.10000610352 | 46757100 | 2.2237428229398 | 1.6082871214432 | ||
2024-01-08 | 3.1334291691206 | |||||||||
2024-01-08 | 146.74000549316 | 149.39999389648 | 146.14999389648 | 149.10000610352 | 149.10000610352 | 46757100 | 2.2237428229398 | -0.51643476924229 | ||
2024-01-09 | -0.51643476924229 | |||||||||
2024-01-09 | 148.33000183105 | 151.71000671387 | 148.21000671387 | 151.36999511719 | 151.36999511719 | 43812600 | 2.3615139609008 | 2.0494797064692 | ||
2024-01-09 | 148.33000183105 | 151.71000671387 | 148.21000671387 | 151.36999511719 | 151.36999511719 | 43812600 | 2.3615139609008 | 0.45583831912794 | ||
2024-01-10 | 152.05999755859 | 154.41999816895 | 151.88000488281 | 153.72999572754 | 153.72999572754 | 44421800 | 1.6723684517212 | 1.098249503984 | ||
2024-01-10 | 152.05999755859 | 154.41999816895 | 151.88000488281 | 153.72999572754 | 153.72999572754 | 44421800 | 1.6723684517212 | 0.85214180381263 | ||
2024-01-11 | 155.03999328613 | 157.16999816895 | 153.11999511719 | 155.17999267578 | 155.17999267578 | 49072700 | 2.644986403414 | 0.090298887842488 | ||
2024-01-11 | 155.03999328613 | 157.16999816895 | 153.11999511719 | 155.17999267578 | 155.17999267578 | 49072700 | 2.644986403414 | 0.13533105025076 | ||
2024-01-12 | 4.7596558157094 | |||||||||
2024-01-12 | 155.38999938965 | 156.19999694824 | 154.00999450684 | 154.61999511719 | 154.61999511719 | 40484200 | -1.4020502459625 | -0.49553013416913 | ||
2024-01-12 | 155.38999938965 | 156.19999694824 | 154.00999450684 | 154.61999511719 | 154.61999511719 | 40484200 | -1.4020502459625 | -0.70495173477694 | ||
2024-01-16 | 153.5299987793 | 154.99000549316 | 152.14999389648 | 153.16000366211 | 153.16000366211 | 41384600 | -1.8323836996089 | -0.24099206678128 | ||
2024-01-16 | 153.5299987793 | 154.99000549316 | 152.14999389648 | 153.16000366211 | 153.16000366211 | 41384600 | -1.8323836996089 | -1.0903617974765 | ||
2024-01-17 | -2.5098100983352 | |||||||||
2024-01-17 | 151.49000549316 | 152.14999389648 | 149.91000366211 | 151.71000671387 | 151.71000671387 | 34953400 | 1.4942233204289 | 0.14522490773363 | ||
2024-01-17 | 151.49000549316 | 152.14999389648 | 149.91000366211 | 151.71000671387 | 151.71000671387 | 34953400 | 1.4942233204289 | 0.69869982973039 | ||
2024-01-18 | 152.77000427246 | 153.7799987793 | 151.82000732422 | 153.5 | 153.5 | 37850200 | 1.2909968123585 | 0.47783969832005 | ||
2024-01-18 | 152.77000427246 | 153.7799987793 | 151.82000732422 | 153.5 | 153.5 | 37850200 | 1.2909968123585 | 0.21498490622456 | ||
2024-01-19 | 153.83000183105 | 155.75999450684 | 152.74000549316 | 155.33999633789 | 155.33999633789 | 51651600 | 1.9772089204272 | 0.98159948570651 | ||
2024-01-19 | 153.83000183105 | 155.75999450684 | 152.74000549316 | 155.33999633789 | 155.33999633789 | 51651600 | 1.9772089204272 | 0.99781324082582 | ||
2024-01-22 | 3.5645875639816 | |||||||||
2024-01-22 | 156.88999938965 | 157.05000305176 | 153.89999389648 | 154.7799987793 | 154.7799987793 | 43687500 | -2.0057364495786 | -1.3448917193958 | ||
2024-01-22 | -1.3448917193958 | |||||||||
2024-01-22 | 156.88999938965 | 157.05000305176 | 153.89999389648 | 154.7799987793 | 154.7799987793 | 43687500 | -2.0057364495786 | 0.045230213703884 | ||
2024-01-23 | 154.85000610352 | 156.21000671387 | 153.92999267578 | 156.02000427246 | 156.02000427246 | 37986000 | 1.4812019402146 | 0.75556869410982 | ||
2024-01-23 | 154.85000610352 | 156.21000671387 | 153.92999267578 | 156.02000427246 | 156.02000427246 | 37986000 | 1.4812019402146 | 1.1408785607956 | ||
2024-01-24 | 1.9511592558979 | |||||||||
2024-01-24 | 157.80000305176 | 158.50999450684 | 156.47999572754 | 156.86999511719 | 156.86999511719 | 48547300 | -1.2806755722961 | -0.58935862901427 | ||
2024-01-24 | -0.58935862901427 | |||||||||
2024-01-24 | 157.80000305176 | 158.50999450684 | 156.47999572754 | 156.86999511719 | 156.86999511719 | 48547300 | -1.2806755722961 | 0.050998810189884 | ||
2024-01-25 | 156.94999694824 | 158.50999450684 | 154.55000305176 | 157.75 | 157.75 | 43638600 | 2.5622720005718 | 0.50971842453851 | ||
2024-01-25 | 156.94999694824 | 158.50999450684 | 154.55000305176 | 157.75 | 157.75 | 43638600 | 2.5622720005718 | 0.4247215017086 | ||
2024-01-26 | 158.41999816895 | 160.7200012207 | 157.91000366211 | 159.11999511719 | 159.11999511719 | 51047400 | 1.7794930615077 | 0.4418614798213 | ||
2024-01-26 | 158.41999816895 | 160.7200012207 | 157.91000366211 | 159.11999511719 | 159.11999511719 | 51047400 | 1.7794930615077 | 0.13826120377964 | ||
2024-01-29 | 159.33999633789 | 161.28999328613 | 158.89999389648 | 161.25999450684 | 161.25999450684 | 45270400 | 1.5040902966966 | 1.2049693818706 | ||
2024-01-29 | 2.7984952676061 | |||||||||
2024-01-29 | 159.33999633789 | 161.28999328613 | 158.89999389648 | 161.25999450684 | 161.25999450684 | 45270400 | 1.5040902966966 | -0.34726378374644 | ||
2024-01-30 | 160.69999694824 | 161.72999572754 | 158.49000549316 | 159 | 159 | 45207400 | -2.0033329128588 | -1.0578699318767 | ||
2024-01-30 | 160.69999694824 | 161.72999572754 | 158.49000549316 | 159 | 159 | 45207400 | -2.0033329128588 | -1.2578616352201 | ||
2024-01-31 | 157 | 159.00999450684 | 154.80999755859 | 155.19999694824 | 155.19999694824 | 50284400 | -2.6413414837654 | -1.1464987590814 | ||
2024-01-31 | -3.7579051004723 | |||||||||
2024-01-31 | 157 | 159.00999450684 | 154.80999755859 | 155.19999694824 | 155.19999694824 | 50284400 | -2.6413414837654 | 0.43169985961324 | ||
2024-02-01 | 155.86999511719 | 159.75999450684 | 155.61999511719 | 159.2799987793 | 159.2799987793 | 76542400 | 2.6603261274561 | 2.1877229543413 | ||
2024-02-01 | 155.86999511719 | 159.75999450684 | 155.61999511719 | 159.2799987793 | 159.2799987793 | 76542400 | 2.6603261274561 | 6.2217502122416 | ||
2024-02-02 | 169.19000244141 | 172.5 | 167.33000183105 | 171.80999755859 | 171.80999755859 | 117218300 | 3.0897018540436 | 1.5485519707909 | ||
2024-02-02 | 10.702320191341 | |||||||||
2024-02-02 | 169.19000244141 | 172.5 | 167.33000183105 | 171.80999755859 | 171.80999755859 | 117218300 | 3.0897018540436 | -0.93708202853707 | ||
2024-02-05 | -0.93708202853707 | |||||||||
2024-02-05 | 170.19999694824 | 170.55000305176 | 167.69999694824 | 170.30999755859 | 170.30999755859 | 55081300 | 1.6994669978409 | 0.064630207005822 | ||
2024-02-05 | 0.064630207005822 | |||||||||
2024-02-05 | 170.19999694824 | 170.55000305176 | 167.69999694824 | 170.30999755859 | 170.30999755859 | 55081300 | 1.6994669978409 | -0.54019034826701 | ||
2024-02-06 | 169.38999938965 | 170.71000671387 | 167.64999389648 | 169.14999389648 | 169.14999389648 | 42505500 | -1.7925210573694 | -0.14168811265651 | ||
2024-02-06 | -0.68111307541431 | |||||||||
2024-02-06 | 169.38999938965 | 170.71000671387 | 167.64999389648 | 169.14999389648 | 169.14999389648 | 42505500 | -1.7925210573694 | 0.19509420216512 | ||
2024-02-07 | 169.47999572754 | 170.88000488281 | 168.94000244141 | 170.5299987793 | 170.5299987793 | 47174100 | 1.1483381161185 | 0.61954394514254 | ||
2024-02-07 | 0.81584684162451 | |||||||||
2024-02-07 | 169.47999572754 | 170.88000488281 | 168.94000244141 | 170.5299987793 | 170.5299987793 | 47174100 | 1.1483381161185 | -0.51604110075167 | ||
2024-02-08 | -0.51604110075167 | |||||||||
2024-02-08 | 169.64999389648 | 171.42999267578 | 168.88000488281 | 169.83999633789 | 169.83999633789 | 42316500 | 1.5099406201097 | 0.11199672752253 | ||
2024-02-08 | 169.64999389648 | 171.42999267578 | 168.88000488281 | 169.83999633789 | 169.83999633789 | 42316500 | 1.5099406201097 | 0.62411539180967 | ||
2024-02-09 | 170.89999389648 | 175 | 170.58000183105 | 174.44999694824 | 174.44999694824 | 56986000 | 2.5911584719778 | 2.0772400108499 | ||
2024-02-09 | 170.89999389648 | 175 | 170.58000183105 | 174.44999694824 | 174.44999694824 | 56986000 | 2.5911584719778 | 0.2006340553961 | ||
2024-02-12 | 3.0356671621314 | |||||||||
2024-02-12 | 174.80000305176 | 175.38999938965 | 171.53999328613 | 172.33999633789 | 172.33999633789 | 51050400 | -2.1951115325352 | -1.4073264707775 | ||
2024-02-12 | 174.80000305176 | 175.38999938965 | 171.53999328613 | 172.33999633789 | 172.33999633789 | 51050400 | -2.1951115325352 | -2.6749452874034 | ||
2024-02-13 | -4.0446265450724 | |||||||||
2024-02-13 | 167.72999572754 | 170.94999694824 | 165.75 | 168.63999938965 | 168.63999938965 | 56345100 | 3.1372530607796 | 0.54254080086402 | ||
2024-02-13 | 167.72999572754 | 170.94999694824 | 165.75 | 168.63999938965 | 168.63999938965 | 56345100 | 3.1372530607796 | 0.33800244679896 | ||
2024-02-14 | 169.21000671387 | 171.21000671387 | 168.2799987793 | 170.97999572754 | 170.97999572754 | 42815500 | 1.7411504372621 | 1.0460309340126 | ||
2024-02-14 | 1.9376379197429 | |||||||||
2024-02-14 | 169.21000671387 | 171.21000671387 | 168.2799987793 | 170.97999572754 | 170.97999572754 | 42815500 | 1.7411504372621 | -0.23394192682153 | ||
2024-02-15 | 170.58000183105 | 171.16999816895 | 167.58999633789 | 169.80000305176 | 169.80000305176 | 49855200 | -2.0914890864935 | -0.45726273357025 | ||
2024-02-15 | 170.58000183105 | 171.16999816895 | 167.58999633789 | 169.80000305176 | 169.80000305176 | 49855200 | -2.0914890864935 | -0.62426239077902 | ||
2024-02-16 | -1.3100890691005 | |||||||||
2024-02-16 | 168.74000549316 | 170.41999816895 | 167.16999816895 | 169.50999450684 | 169.50999450684 | 48107700 | 1.9441287525262 | 0.45631681202183 | ||
2024-02-16 | 0.45631681202183 | |||||||||
2024-02-16 | 168.74000549316 | 170.41999816895 | 167.16999816895 | 169.50999450684 | 169.50999450684 | 48107700 | 1.9441287525262 | -0.99108768227439 | ||
2024-02-20 | 167.83000183105 | 168.71000671387 | 165.74000549316 | 167.08000183105 | 167.08000183105 | 41980300 | -1.7604179375917 | -0.44688076733442 | ||
2024-02-20 | -1.4335394693693 | |||||||||
2024-02-20 | 167.83000183105 | 168.71000671387 | 165.74000549316 | 167.08000183105 | 167.08000183105 | 41980300 | -1.7604179375917 | 1.113239519971 | ||
2024-02-21 | 1.113239519971 | |||||||||
2024-02-21 | 168.94000244141 | 170.22999572754 | 167.13999938965 | 168.58999633789 | 168.58999633789 | 44420100 | -1.8151891061763 | -0.20717775450312 | ||
2024-02-21 | -0.20717775450312 | |||||||||
2024-02-21 | 168.94000244141 | 170.22999572754 | 167.13999938965 | 168.58999633789 | 168.58999633789 | 44420100 | -1.8151891061763 | 2.6751348618491 | ||
2024-02-22 | 173.10000610352 | 174.80000305176 | 171.77000427246 | 174.58000183105 | 174.58000183105 | 55392400 | 1.7639859718992 | 0.8549946131452 | ||
2024-02-22 | 3.5530017339574 | |||||||||
2024-02-22 | 173.10000610352 | 174.80000305176 | 171.77000427246 | 174.58000183105 | 174.58000183105 | 55392400 | 1.7639859718992 | -0.1718427360587 | ||
2024-02-23 | -0.1718427360587 | |||||||||
2024-02-23 | 174.2799987793 | 175.75 | 173.69999694824 | 174.99000549316 | 174.99000549316 | 59715200 | 1.1801975174292 | 0.40739426144152 | ||
2024-02-23 | 174.2799987793 | 175.75 | 173.69999694824 | 174.99000549316 | 174.99000549316 | 59715200 | 1.1801975174292 | 0.40573257488461 | ||
2024-02-26 | 0.81477976755301 | |||||||||
2024-02-26 | 175.69999694824 | 176.36999511719 | 174.25999450684 | 174.72999572754 | 174.72999572754 | 44368600 | -1.1963489645444 | -0.55207810902175 | ||
2024-02-26 | 175.69999694824 | 176.36999511719 | 174.25999450684 | 174.72999572754 | 174.72999572754 | 44368600 | -1.1963489645444 | -0.37199903415435 | ||
2024-02-27 | 174.08000183105 | 174.61999511719 | 172.86000061035 | 173.53999328613 | 173.53999328613 | 31141700 | -1.0078997572155 | -0.31020711123726 | ||
2024-02-27 | 174.08000183105 | 174.61999511719 | 172.86000061035 | 173.53999328613 | 173.53999328613 | 31141700 | -1.0078997572155 | -0.63385437782799 | ||
2024-02-28 | -1.8554323070343 | |||||||||
2024-02-28 | 172.44000244141 | 174.05000305176 | 172.27000427246 | 173.16000366211 | 173.16000366211 | 28180500 | 1.0332610060668 | 0.41753723643547 | ||
2024-02-28 | 0.41753723643547 | |||||||||
2024-02-28 | 172.44000244141 | 174.05000305176 | 172.27000427246 | 173.16000366211 | 173.16000366211 | 28180500 | 1.0332610060668 | -0.086630371968666 | ||
2024-02-29 | -0.086630371968666 | |||||||||
2024-02-29 | 173.00999450684 | 177.2200012207 | 172.85000610352 | 176.75999450684 | 176.75999450684 | 53805400 | 2.528200730621 | 2.16750483733 | ||
2024-02-29 | 2.16750483733 | |||||||||
2024-02-29 | 173.00999450684 | 177.2200012207 | 172.85000610352 | 176.75999450684 | 176.75999450684 | 53805400 | 2.528200730621 | -0.0056542810288218 | ||
2024-03-01 | -0.0056542810288218 | |||||||||
2024-03-01 | 176.75 | 178.72999572754 | 176.07000732422 | 178.2200012207 | 178.2200012207 | 31981200 | 1.5107561155616 | 0.83168385895509 | ||
2024-03-01 | 0.83168385895509 | |||||||||
2024-03-01 | 176.75 | 178.72999572754 | 176.07000732422 | 178.2200012207 | 178.2200012207 | 31981200 | 1.5107561155616 | -0.38716330191906 | ||
2024-03-04 | -0.38716330191906 | |||||||||
2024-03-04 | 177.5299987793 | 180.13999938965 | 177.49000549316 | 177.58000183105 | 177.58000183105 | 37381500 | 1.493038376511 | 0.028165973132221 | ||
2024-03-04 | 0.028165973132221 | |||||||||
2024-03-04 | 177.5299987793 | 180.13999938965 | 177.49000549316 | 177.58000183105 | 177.58000183105 | 37381500 | 1.493038376511 | -0.36603736263717 | ||
2024-03-05 | 176.92999267578 | 176.92999267578 | 173.30000305176 | 174.11999511719 | 174.11999511719 | 37228300 | -2.0516530686096 | -1.5881974085326 | ||
2024-03-05 | -1.9484213752622 | |||||||||
2024-03-05 | 176.92999267578 | 176.92999267578 | 173.30000305176 | 174.11999511719 | 174.11999511719 | 37228300 | -2.0516530686096 | 0.81552849113602 | ||
2024-03-06 | 0.81552849113602 | |||||||||
2024-03-06 | 175.53999328613 | 176.46000671387 | 173.25999450684 | 173.50999450684 | 173.50999450684 | 32090900 | -1.8134489885972 | -1.1564309313764 | ||
2024-03-06 | -1.1564309313764 | |||||||||
2024-03-06 | 175.53999328613 | 176.46000671387 | 173.25999450684 | 173.50999450684 | 173.50999450684 | 32090900 | -1.8134489885972 | 0.76076731370465 | ||
2024-03-07 | 174.83000183105 | 177.99000549316 | 173.7200012207 | 176.82000732422 | 176.82000732422 | 34063300 | 2.4579807980982 | 1.1382517144209 | ||
2024-03-07 | 1.9076784751165 | |||||||||
2024-03-07 | 174.83000183105 | 177.99000549316 | 173.7200012207 | 176.82000732422 | 176.82000732422 | 34063300 | 2.4579807980982 | -0.21491056841533 | ||
2024-03-08 | 176.44000244141 | 178.78999328613 | 174.33000183105 | 175.35000610352 | 175.35000610352 | 37893200 | -2.4945419892379 | -0.61777166334636 | ||
2024-03-08 | 176.44000244141 | 178.78999328613 | 174.33000183105 | 175.35000610352 | 175.35000610352 | 37893200 | -2.4945419892379 | -0.59310436767702 | ||
2024-03-11 | 174.30999755859 | 174.4700012207 | 171.4700012207 | 171.96000671387 | 171.96000671387 | 28484800 | -1.7194933106036 | -1.3481675621828 | ||
2024-03-11 | -2.7485580867782 | |||||||||
2024-03-11 | 174.30999755859 | 174.4700012207 | 171.4700012207 | 171.96000671387 | 171.96000671387 | 28484800 | -1.7194933106036 | 0.89555316701939 | ||
2024-03-12 | 173.5 | 176.75999450684 | 171.97999572754 | 175.38999938965 | 175.38999938965 | 36610600 | 2.7793923119231 | 1.0893368240049 | ||
2024-03-12 | 173.5 | 176.75999450684 | 171.97999572754 | 175.38999938965 | 175.38999938965 | 36610600 | 2.7793923119231 | 0.29077741525212 | ||
2024-03-13 | 175.89999389648 | 177.61999511719 | 175.55000305176 | 176.55999755859 | 176.55999755859 | 30772600 | 1.17914669863 | 0.3752152842585 | ||
2024-03-13 | 175.89999389648 | 177.61999511719 | 175.55000305176 | 176.55999755859 | 176.55999755859 | 30772600 | 1.17914669863 | 0.64001183645095 | ||
2024-03-14 | 177.69000244141 | 179.5299987793 | 176.4700012207 | 178.75 | 178.75 | 43705800 | 1.7340043845564 | 0.59654316170281 | ||
2024-03-14 | 3.9485886374912 | |||||||||
2024-03-14 | 177.69000244141 | 179.5299987793 | 176.4700012207 | 178.75 | 178.75 | 43705800 | 1.7340043845564 | -1.180419921875 | ||
2024-03-15 | 176.63999938965 | 177.92999267578 | 173.89999389648 | 174.41999816895 | 174.41999816895 | 72147400 | -2.2649350560252 | -1.2567941736719 | ||
2024-03-15 | -2.4223786467439 | |||||||||
2024-03-15 | 176.63999938965 | 177.92999267578 | 173.89999389648 | 174.41999816895 | 174.41999816895 | 72147400 | -2.2649350560252 | 0.79119647821335 | ||
2024-03-18 | 0.79119647821335 | |||||||||
2024-03-18 | 175.80000305176 | 176.69000244141 | 174.2799987793 | 174.47999572754 | 174.47999572754 | 31250700 | -1.3639728500816 | -0.75085739550876 | ||
2024-03-18 | 175.80000305176 | 176.69000244141 | 174.2799987793 | 174.47999572754 | 174.47999572754 | 31250700 | -1.3639728500816 | -0.14901106900641 | ||
2024-03-19 | -0.89874960388341 | |||||||||
2024-03-19 | 174.2200012207 | 176.08999633789 | 173.52000427246 | 175.89999389648 | 175.89999389648 | 26880900 | 1.4810926706723 | 0.96429380324308 | ||
2024-03-19 | 174.2200012207 | 176.08999633789 | 173.52000427246 | 175.89999389648 | 175.89999389648 | 26880900 | 1.4810926706723 | 0.13644428737463 | ||
2024-03-20 | 176.13999938965 | 178.5299987793 | 174.63999938965 | 178.14999389648 | 178.14999389648 | 29947200 | 2.2274389620039 | 1.141134616669 | ||
2024-03-20 | 176.13999938965 | 178.5299987793 | 174.63999938965 | 178.14999389648 | 178.14999389648 | 29947200 | 2.2274389620039 | 1.0328440413806 | ||
2024-03-21 | 3.3119069177089 | |||||||||
2024-03-21 | 179.99000549316 | 181.41999816895 | 178.14999389648 | 178.14999389648 | 178.14999389648 | 32824300 | -1.8024497329207 | -1.0222854272592 | ||
2024-03-21 | 179.99000549316 | 181.41999816895 | 178.14999389648 | 178.14999389648 | 178.14999389648 | 32824300 | -1.8024497329207 | -0.22452647217984 | ||
2024-03-22 | -1.2445165980336 | |||||||||
2024-03-22 | 177.75 | 179.25999450684 | 176.75 | 178.86999511719 | 178.86999511719 | 27995400 | 1.4200817577573 | 0.630095705872 | ||
2024-03-22 | 0.630095705872 | |||||||||
2024-03-22 | 177.75 | 179.25999450684 | 176.75 | 178.86999511719 | 178.86999511719 | 27995400 | 1.4200817577573 | -0.48079646325708 | ||
2024-03-25 | -0.48079646325708 | |||||||||
2024-03-25 | 178.00999450684 | 180.99000549316 | 177.24000549316 | 179.71000671387 | 179.71000671387 | 29815500 | 2.1157751544668 | 0.95500941491573 | ||
2024-03-25 | 178.00999450684 | 180.99000549316 | 177.24000549316 | 179.71000671387 | 179.71000671387 | 29815500 | 2.1157751544668 | 0.24483176572228 | ||
2024-03-26 | 1.2021793470514 | |||||||||
2024-03-26 | 180.14999389648 | 180.44999694824 | 177.94999694824 | 178.30000305176 | 178.30000305176 | 29659000 | -1.3854253490052 | -1.0269169622007 | ||
2024-03-26 | -1.0269169622007 | |||||||||
2024-03-26 | 180.14999389648 | 180.44999694824 | 177.94999694824 | 178.30000305176 | 178.30000305176 | 29659000 | -1.3854253490052 | 0.88614795513831 | ||
2024-03-27 | 0.88614795513831 | |||||||||
2024-03-27 | 179.88000488281 | 180 | 177.30999755859 | 179.83000183105 | 179.83000183105 | 33272600 | -1.4944458007813 | -0.027798004447677 | ||
2024-03-27 | -0.027798004447677 | |||||||||
2024-03-27 | 179.88000488281 | 180 | 177.30999755859 | 179.83000183105 | 179.83000183105 | 33272600 | -1.4944458007813 | 0.18906541424053 | ||
2024-03-28 | 180.16999816895 | 181.69999694824 | 179.25999450684 | 180.38000488281 | 180.38000488281 | 38051600 | 1.3611528038473 | 0.11656031303851 | ||
2024-03-28 | 180.16999816895 | 181.69999694824 | 179.25999450684 | 180.38000488281 | 180.38000488281 | 38051600 | 1.3611528038473 | 0.22729149141927 | ||
2024-04-01 | 180.78999328613 | 183 | 179.94999694824 | 180.9700012207 | 180.9700012207 | 29174500 | 1.6949169788733 | 0.099567421458668 | ||
2024-04-01 | 0.63393170107367 | |||||||||
2024-04-01 | 180.78999328613 | 183 | 179.94999694824 | 180.9700012207 | 180.9700012207 | 29174500 | 1.6949169788733 | -1.0498943933626 | ||
2024-04-02 | -1.0498943933626 | |||||||||
2024-04-02 | 179.07000732422 | 180.78999328613 | 178.38000488281 | 180.69000244141 | 180.69000244141 | 32611500 | 1.3510417857111 | 0.9046713860096 | ||
2024-04-02 | 0.9046713860096 | |||||||||
2024-04-02 | 179.07000732422 | 180.78999328613 | 178.38000488281 | 180.69000244141 | 180.69000244141 | 32611500 | 1.3510417857111 | -0.43721762922553 | ||
2024-04-03 | -0.43721762922553 | |||||||||
2024-04-03 | 179.89999389648 | 182.86999511719 | 179.80000305176 | 182.41000366211 | 182.41000366211 | 31046600 | 1.7074482832717 | 1.3952250421249 | ||
2024-04-03 | 179.89999389648 | 182.86999511719 | 179.80000305176 | 182.41000366211 | 182.41000366211 | 31046600 | 1.7074482832717 | 0.87166071266349 | ||
2024-04-04 | 2.2790473833339 | |||||||||
2024-04-04 | 184 | 185.10000610352 | 180 | 180 | 180 | 41624300 | -2.7552706295771 | -2.1739130434783 | ||
2024-04-04 | -2.1739130434783 | |||||||||
2024-04-04 | 184 | 185.10000610352 | 180 | 180 | 180 | 41624300 | -2.7552706295771 | 1.3222249348958 | ||
2024-04-05 | 182.38000488281 | 186.27000427246 | 181.9700012207 | 185.07000732422 | 185.07000732422 | 42374000 | 2.363028533776 | 1.4749437270466 | ||
2024-04-05 | 182.38000488281 | 186.27000427246 | 181.9700012207 | 185.07000732422 | 185.07000732422 | 42374000 | 2.363028533776 | 0.98880774833479 | ||
2024-04-08 | 3.8333299424913 | |||||||||
2024-04-08 | 186.89999389648 | 187.28999328613 | 184.80999755859 | 185.19000244141 | 185.19000244141 | 39221300 | -1.3241474806133 | -0.9149232268168 | ||
2024-04-08 | -0.9149232268168 | |||||||||
2024-04-08 | 186.89999389648 | 187.28999328613 | 184.80999755859 | 185.19000244141 | 185.19000244141 | 39221300 | -1.3241474806133 | 1.1069728520612 | ||
2024-04-09 | 1.1069728520612 | |||||||||
2024-04-09 | 187.24000549316 | 187.33999633789 | 184.19999694824 | 185.66999816895 | 185.66999816895 | 36520100 | -1.6760966430175 | -0.83849993492767 | ||
2024-04-09 | 187.24000549316 | 187.33999633789 | 184.19999694824 | 185.66999816895 | 185.66999816895 | 36520100 | -1.6760966430175 | -1.5619076453298 | ||
2024-04-10 | -2.3873109856677 | |||||||||
2024-04-10 | 182.77000427246 | 186.27000427246 | 182.66999816895 | 185.94999694824 | 185.94999694824 | 35879200 | 1.9707703178417 | 1.7398876191088 | ||
2024-04-10 | 182.77000427246 | 186.27000427246 | 182.66999816895 | 185.94999694824 | 185.94999694824 | 35879200 | 1.9707703178417 | 0.42484999079713 | ||
2024-04-11 | 186.74000549316 | 189.77000427246 | 185.50999450684 | 189.05000305176 | 189.05000305176 | 40020700 | 2.2963774954282 | 1.2370126864317 | ||
2024-04-11 | 3.4360117264839 | |||||||||
2024-04-11 | 186.74000549316 | 189.77000427246 | 185.50999450684 | 189.05000305176 | 189.05000305176 | 40020700 | 2.2963774954282 | -0.70351854513886 | ||
2024-04-12 | 187.7200012207 | 188.38000488281 | 185.08000183105 | 186.13000488281 | 186.13000488281 | 38608800 | -1.751779895011 | -0.84700422307225 | ||
2024-04-12 | -1.5445639364237 | |||||||||
2024-04-12 | 187.7200012207 | 188.38000488281 | 185.08000183105 | 186.13000488281 | 186.13000488281 | 38608800 | -1.751779895011 | 0.69842999992786 | ||
2024-04-15 | 0.69842999992786 | |||||||||
2024-04-15 | 187.42999267578 | 188.69000244141 | 183 | 183.61999511719 | 183.61999511719 | 48052400 | -3.0155293697519 | -2.0327576735194 | ||
2024-04-15 | 187.42999267578 | 188.69000244141 | 183 | 183.61999511719 | 183.61999511719 | 48052400 | -3.0155293697519 | -0.19060606362787 | ||
2024-04-16 | -2.2194891777627 | |||||||||
2024-04-16 | 183.27000427246 | 184.83000183105 | 182.25999450684 | 183.32000732422 | 183.32000732422 | 32891300 | 1.4100775823969 | 0.027283816550505 | ||
2024-04-16 | 183.27000427246 | 184.83000183105 | 182.25999450684 | 183.32000732422 | 183.32000732422 | 32891300 | 1.4100775823969 | 0.54003392691564 | ||
2024-04-17 | 0.56746508533207 | |||||||||
2024-04-17 | 184.30999755859 | 184.57000732422 | 179.82000732422 | 181.2799987793 | 181.2799987793 | 31359700 | -2.573549228752 | -1.643968758848 | ||
2024-04-17 | -1.643968758848 | |||||||||
2024-04-17 | 184.30999755859 | 184.57000732422 | 179.82000732422 | 181.2799987793 | 181.2799987793 | 31359700 | -2.573549228752 | 0.104811585771 | ||
2024-04-18 | 0.104811585771 | |||||||||
2024-04-18 | 181.4700012207 | 182.38999938965 | 178.64999389648 | 179.2200012207 | 179.2200012207 | 30723800 | -2.0505540356816 | -1.2398743510579 | ||
2024-04-18 | 181.4700012207 | 182.38999938965 | 178.64999389648 | 179.2200012207 | 179.2200012207 | 30723800 | -2.0505540356816 | -0.2678248656789 | ||
2024-04-19 | 178.74000549316 | 179 | 173.44000244141 | 174.63000488281 | 174.63000488281 | 56000700 | -3.1061438874825 | -2.2994296095111 | ||
2024-04-19 | -3.7692160091914 | |||||||||
2024-04-19 | 178.74000549316 | 179 | 173.44000244141 | 174.63000488281 | 174.63000488281 | 56000700 | -3.1061438874825 | 1.3227953352827 | ||
2024-04-22 | 176.94000244141 | 178.86999511719 | 174.55999755859 | 177.22999572754 | 177.22999572754 | 37924900 | 2.4690637138369 | 0.16389356964592 | ||
2024-04-22 | 176.94000244141 | 178.86999511719 | 174.55999755859 | 177.22999572754 | 177.22999572754 | 37924900 | 2.4690637138369 | 0.4796062314544 | ||
2024-04-23 | 178.08000183105 | 179.92999267578 | 175.97999572754 | 179.53999328613 | 179.53999328613 | 37046500 | 2.2445715673035 | 0.81985143759333 | ||
2024-04-23 | 178.08000183105 | 179.92999267578 | 175.97999572754 | 179.53999328613 | 179.53999328613 | 37046500 | 2.2445715673035 | 0.22279668610432 | ||
2024-04-24 | 3.0407131707733 | |||||||||
2024-04-24 | 179.94000244141 | 180.32000732422 | 176.17999267578 | 176.58999633789 | 176.58999633789 | 34185100 | -2.2959263976702 | -1.8617350550534 | ||
2024-04-24 | 179.94000244141 | 180.32000732422 | 176.17999267578 | 176.58999633789 | 176.58999633789 | 34185100 | -2.2959263976702 | -3.9130210121799 | ||
2024-04-25 | -5.701905983338 | |||||||||
2024-04-25 | 169.67999267578 | 173.91999816895 | 166.32000732422 | 173.66999816895 | 173.66999816895 | 49249400 | 4.5694988636643 | 2.3514884873834 | ||
2024-04-25 | 169.67999267578 | 173.91999816895 | 166.32000732422 | 173.66999816895 | 173.66999816895 | 49249400 | 4.5694988636643 | 2.3780761941362 | ||
2024-04-26 | 177.80000305176 | 180.82000732422 | 176.13000488281 | 179.61999511719 | 179.61999511719 | 43919800 | 2.6628071943373 | 1.0236175670367 | ||
2024-04-26 | 177.80000305176 | 180.82000732422 | 176.13000488281 | 179.61999511719 | 179.61999511719 | 43919800 | 2.6628071943373 | 1.7425704085842 | ||
2024-04-29 | 7.7027392081472 | |||||||||
2024-04-29 | 182.75 | 183.5299987793 | 179.38999938965 | 180.96000671387 | 180.96000671387 | 54063900 | -2.2557616832042 | -0.97947649035995 | ||
2024-04-29 | -0.97947649035995 | |||||||||
2024-04-29 | 182.75 | 183.5299987793 | 179.38999938965 | 180.96000671387 | 180.96000671387 | 54063900 | -2.2557616832042 | 0.071833343943761 | ||
2024-04-30 | 0.071833343943761 | |||||||||
2024-04-30 | 181.08999633789 | 182.99000549316 | 174.80000305176 | 175 | 175 | 94639800 | -4.475655607165 | -3.3629667353505 | ||
2024-04-30 | -3.3629667353505 | |||||||||
2024-04-30 | 181.08999633789 | 182.99000549316 | 174.80000305176 | 175 | 175 | 94639800 | -4.475655607165 | 3.7942853655134 | ||
2024-05-01 | 3.7942853655134 | |||||||||
2024-05-01 | 181.63999938965 | 185.14999389648 | 176.55999755859 | 179 | 179 | 94645100 | -4.639479676512 | -1.4534240247299 | ||
2024-05-01 | -1.4534240247299 | |||||||||
2024-05-01 | 181.63999938965 | 185.14999389648 | 176.55999755859 | 179 | 179 | 94645100 | -4.639479676512 | 1.0335229628579 | ||
2024-05-02 | 180.85000610352 | 185.10000610352 | 179.91000366211 | 184.7200012207 | 184.7200012207 | 54303500 | 2.8847770194889 | 2.1398921684152 | ||
2024-05-02 | 180.85000610352 | 185.10000610352 | 179.91000366211 | 184.7200012207 | 184.7200012207 | 54303500 | 2.8847770194889 | 1.2288892688717 | ||
2024-05-03 | 4.4636902196447 | |||||||||
2024-05-03 | 186.99000549316 | 187.86999511719 | 185.41999816895 | 186.21000671387 | 186.21000671387 | 39172000 | -1.30409166547 | -0.41713394105729 | ||
2024-05-03 | -0.41713394105729 | |||||||||
2024-05-03 | 186.99000549316 | 187.86999511719 | 185.41999816895 | 186.21000671387 | 186.21000671387 | 39172000 | -1.30409166547 | 0.037587703617481 | ||
2024-05-06 | 186.2799987793 | 188.75 | 184.80000305176 | 188.69999694824 | 188.69999694824 | 34725300 | 2.1374442007644 | 1.2991186304508 | ||
2024-05-06 | 186.2799987793 | 188.75 | 184.80000305176 | 188.69999694824 | 188.69999694824 | 34725300 | 2.1374442007644 | 0.11658782419772 | ||
2024-05-07 | 1.4553414732659 | |||||||||
2024-05-07 | 188.91999816895 | 189.94000244141 | 187.30999755859 | 188.75999450684 | 188.75999450684 | 34048900 | -1.384650336426 | -0.084693872358754 | ||
2024-05-07 | 188.91999816895 | 189.94000244141 | 187.30999755859 | 188.75999450684 | 188.75999450684 | 34048900 | -1.384650336426 | -0.69929651612799 | ||
2024-05-08 | -0.78339812718797 | |||||||||
2024-05-08 | 187.44000244141 | 188.42999267578 | 186.38999938965 | 188 | 188 | 26136400 | 1.0944757190906 | 0.29876096420176 | ||
2024-05-08 | 187.44000244141 | 188.42999267578 | 186.38999938965 | 188 | 188 | 26136400 | 1.0944757190906 | 0.46808770362368 | ||
2024-05-09 | 188.88000488281 | 191.69999694824 | 187.44000244141 | 189.5 | 189.5 | 43368400 | 2.2727243124997 | 0.32824814758563 | ||
2024-05-09 | 1.0990170357246 | |||||||||
2024-05-09 | 188.88000488281 | 191.69999694824 | 187.44000244141 | 189.5 | 189.5 | 43368400 | 2.2727243124997 | -0.17941759255442 | ||
2024-05-10 | 189.16000366211 | 189.88999938965 | 186.92999267578 | 187.47999572754 | 187.47999572754 | 34141800 | -1.5588007390496 | -0.88814120429562 | ||
2024-05-10 | -1.0659653152828 | |||||||||
2024-05-10 | 189.16000366211 | 189.88999938965 | 186.92999267578 | 187.47999572754 | 187.47999572754 | 34141800 | -1.5588007390496 | 0.2773652039211 | ||
2024-05-13 | 0.2773652039211 | |||||||||
2024-05-13 | 188 | 188.30999755859 | 185.36000061035 | 186.57000732422 | 186.57000732422 | 24898600 | -1.5665641689174 | -0.76063440201131 | ||
2024-05-13 | 188 | 188.30999755859 | 185.36000061035 | 186.57000732422 | 186.57000732422 | 24898600 | -1.5665641689174 | -1.4739775376763 | ||
2024-05-14 | -2.2234003594581 | |||||||||
2024-05-14 | 183.82000732422 | 187.7200012207 | 183.44999694824 | 187.07000732422 | 187.07000732422 | 38698200 | 2.3276120705882 | 1.7680338758053 | ||
2024-05-14 | 1.7680338758053 | |||||||||
2024-05-14 | 183.82000732422 | 187.7200012207 | 183.44999694824 | 187.07000732422 | 187.07000732422 | 38698200 | 2.3276120705882 | -0.58801842115137 | ||
2024-05-15 | -0.58801842115137 | |||||||||
2024-05-15 | 185.9700012207 | 186.7200012207 | 182.72999572754 | 185.99000549316 | 185.99000549316 | 75459900 | 2.1835525564798 | 0.010756720078309 | ||
2024-05-15 | 0.010756720078309 | |||||||||
2024-05-15 | 185.9700012207 | 186.7200012207 | 182.72999572754 | 185.99000549316 | 185.99000549316 | 75459900 | 2.1835525564798 | -0.20968835858375 | ||
2024-05-16 | 185.60000610352 | 187.30999755859 | 183.46000671387 | 183.63000488281 | 183.63000488281 | 38834500 | -2.055411294062 | -1.0614230365943 | ||
2024-05-16 | -1.268885714635 | |||||||||
2024-05-16 | 185.60000610352 | 187.30999755859 | 183.46000671387 | 183.63000488281 | 183.63000488281 | 38834500 | -2.055411294062 | 0.07078888012142 | ||
2024-05-17 | 183.75999450684 | 185.30000305176 | 183.35000610352 | 184.69999694824 | 184.69999694824 | 33175700 | 1.0635379783632 | 0.51153813098928 | ||
2024-05-17 | 0.58268912322502 | |||||||||
2024-05-17 | 183.75999450684 | 185.30000305176 | 183.35000610352 | 184.69999694824 | 184.69999694824 | 33175700 | 1.0635379783632 | -0.19491099962089 | ||
2024-05-20 | 184.33999633789 | 186.66999816895 | 183.2799987793 | 183.53999328613 | 183.53999328613 | 30511800 | -1.816038690149 | -0.43398235198585 | ||
2024-05-20 | 184.33999633789 | 186.66999816895 | 183.2799987793 | 183.53999328613 | 183.53999328613 | 30511800 | -1.816038690149 | -0.67559675260633 | ||
2024-05-21 | -1.2994011565452 | |||||||||
2024-05-21 | 182.30000305176 | 183.25999450684 | 180.75 | 183.14999389648 | 183.14999389648 | 50839100 | 1.3886553288166 | 0.46625936944458 | ||
2024-05-21 | 182.30000305176 | 183.25999450684 | 180.75 | 183.14999389648 | 183.14999389648 | 50839100 | 1.3886553288166 | 0.39858641040453 | ||
2024-05-22 | 0.86670422633295 | |||||||||
2024-05-22 | 183.88000488281 | 185.2200012207 | 181.9700012207 | 183.13000488281 | 183.13000488281 | 28148800 | -1.7546701104528 | -0.40787469006104 | ||
2024-05-22 | -0.40787469006104 | |||||||||
2024-05-22 | 183.88000488281 | 185.2200012207 | 181.9700012207 | 183.13000488281 | 183.13000488281 | 28148800 | -1.7546701104528 | 0.28941121889667 | ||
2024-05-23 | 0.28941121889667 | |||||||||
2024-05-23 | 183.66000366211 | 184.75999450684 | 180.08000183105 | 181.05000305176 | 181.05000305176 | 33670200 | -2.5330119154166 | -1.4211045182997 | ||
2024-05-23 | -1.4211045182997 | |||||||||
2024-05-23 | 183.66000366211 | 184.75999450684 | 180.08000183105 | 181.05000305176 | 181.05000305176 | 33670200 | -2.5330119154166 | 0.3313951033489 | ||
2024-05-24 | 0.3313951033489 | |||||||||
2024-05-24 | 181.64999389648 | 182.44000244141 | 180.30000305176 | 180.75 | 180.75 | 27471600 | -1.1729880294952 | -0.49545495553237 | ||
2024-05-24 | 181.64999389648 | 182.44000244141 | 180.30000305176 | 180.75 | 180.75 | 27471600 | -1.1729880294952 | -0.45366933566736 | ||
2024-05-28 | -0.94687656399444 | |||||||||
2024-05-28 | 179.92999267578 | 182.24000549316 | 179.49000549316 | 182.14999389648 | 182.14999389648 | 29927000 | 1.5321187341012 | 1.233813878214 | ||
2024-05-28 | 1.233813878214 | |||||||||
2024-05-28 | 179.92999267578 | 182.24000549316 | 179.49000549316 | 182.14999389648 | 182.14999389648 | 29927000 | 1.5321187341012 | -0.24704746819696 | ||
2024-05-29 | -0.24704746819696 | |||||||||
2024-05-29 | 181.69999694824 | 184.08000183105 | 181.55000305176 | 182.02000427246 | 182.02000427246 | 32009300 | 1.3935547985508 | 0.17611850830681 | ||
2024-05-29 | 0.17611850830681 | |||||||||
2024-05-29 | 181.69999694824 | 184.08000183105 | 181.55000305176 | 182.02000427246 | 182.02000427246 | 32009300 | 1.3935547985508 | -0.39007070497834 | ||
2024-05-30 | 181.30999755859 | 181.33999633789 | 178.36000061035 | 179.32000732422 | 179.32000732422 | 29184700 | -1.6433196138299 | -1.0975623303574 | ||
2024-05-30 | 181.30999755859 | 181.33999633789 | 178.36000061035 | 179.32000732422 | 179.32000732422 | 29184700 | -1.6433196138299 | -0.56881788467514 | ||
2024-05-31 | 178.30000305176 | 179.21000671387 | 173.86999511719 | 176.44000244141 | 176.44000244141 | 58903900 | -2.9797507932722 | -1.0431859666383 | ||
2024-05-31 | -3.0655981211286 | |||||||||
2024-05-31 | 178.30000305176 | 179.21000671387 | 173.86999511719 | 176.44000244141 | 176.44000244141 | 58903900 | -2.9797507932722 | 0.71412065824152 | ||
2024-06-03 | 177.69999694824 | 178.69999694824 | 175.91999816895 | 178.33999633789 | 178.33999633789 | 30786600 | 1.5802630788042 | 0.36015723164859 | ||
2024-06-03 | 1.0768498470835 | |||||||||
2024-06-03 | 177.69999694824 | 178.69999694824 | 175.91999816895 | 178.33999633789 | 178.33999633789 | 30786600 | 1.5802630788042 | -0.39250698812169 | ||
2024-06-04 | -0.39250698812169 | |||||||||
2024-06-04 | 177.63999938965 | 179.82000732422 | 176.44000244141 | 179.33999633789 | 179.33999633789 | 27198400 | 1.9156681228991 | 0.95698995388607 | ||
2024-06-04 | 177.63999938965 | 179.82000732422 | 176.44000244141 | 179.33999633789 | 179.33999633789 | 27198400 | 1.9156681228991 | 0.42378152177114 | ||
2024-06-05 | 180.10000610352 | 181.5 | 178.75 | 181.2799987793 | 181.2799987793 | 32116400 | 1.5384615384615 | 0.65518747128916 | ||
2024-06-05 | 180.10000610352 | 181.5 | 178.75 | 181.2799987793 | 181.2799987793 | 32116400 | 1.5384615384615 | 0.25926810672332 | ||
2024-06-06 | 181.75 | 185 | 181.49000549316 | 185 | 185 | 31371200 | 1.933987768251 | 1.7881705639615 | ||
2024-06-06 | 4.1432113463408 | |||||||||
2024-06-06 | 181.75 | 185 | 181.49000549316 | 185 | 185 | 31371200 | 1.933987768251 | -0.054057353251691 | ||
2024-06-07 | 184.89999389648 | 186.28999328613 | 183.36000061035 | 184.30000305176 | 184.30000305176 | 28021500 | -1.5728127013677 | -0.32449478882215 | ||
2024-06-07 | 184.89999389648 | 186.28999328613 | 183.36000061035 | 184.30000305176 | 184.30000305176 | 28021500 | -1.5728127013677 | -0.1247942071246 | ||
2024-06-10 | -0.50269874366554 | |||||||||
2024-06-10 | 184.07000732422 | 187.22999572754 | 183.78999328613 | 187.05999755859 | 187.05999755859 | 34445600 | 1.8717027950758 | 1.6243766585549 | ||
2024-06-10 | 184.07000732422 | 187.22999572754 | 183.78999328613 | 187.05999755859 | 187.05999755859 | 34445600 | 1.8717027950758 | 0 | ||
2024-06-11 | 187.05999755859 | 187.77000427246 | 184.53999328613 | 187.22999572754 | 187.22999572754 | 27265100 | 1.7503040554033 | 0.090878953899298 | ||
2024-06-11 | 187.05999755859 | 187.77000427246 | 184.53999328613 | 187.22999572754 | 187.22999572754 | 27265100 | 1.7503040554033 | 0.42194550176218 | ||
2024-06-12 | 2.1459210034608 | |||||||||
2024-06-12 | 188.02000427246 | 188.35000610352 | 185.42999267578 | 186.88999938965 | 186.88999938965 | 33984200 | -1.5503123616198 | -0.60100247693591 | ||
2024-06-12 | 188.02000427246 | 188.35000610352 | 185.42999267578 | 186.88999938965 | 186.88999938965 | 33984200 | -1.5503123616198 | -0.42806092052571 | ||
2024-06-13 | 186.08999633789 | 187.66999816895 | 182.66999816895 | 183.83000183105 | 183.83000183105 | 39721500 | -2.6642511050162 | -1.2144631905588 | ||
2024-06-13 | 186.08999633789 | 187.66999816895 | 182.66999816895 | 183.83000183105 | 183.83000183105 | 39721500 | -2.6642511050162 | -0.40798563484173 | ||
2024-06-14 | -2.6273813047295 | |||||||||
2024-06-14 | 183.08000183105 | 183.7200012207 | 182.22999572754 | 183.66000366211 | 183.66000366211 | 25456400 | 0.81765106080112 | 0.31680239526648 | ||
2024-06-14 | 0.31680239526648 | |||||||||
2024-06-14 | 183.08000183105 | 183.7200012207 | 182.22999572754 | 183.66000366211 | 183.66000366211 | 25456400 | 0.81765106080112 | -0.62071184085664 | ||
2024-06-17 | -0.62071184085664 | |||||||||
2024-06-17 | 182.52000427246 | 185 | 181.2200012207 | 184.05999755859 | 184.05999755859 | 35601900 | 2.0858617999308 | 0.84373945325684 | ||
2024-06-17 | 0.84373945325684 | |||||||||
2024-06-17 | 182.52000427246 | 185 | 181.2200012207 | 184.05999755859 | 184.05999755859 | 35601900 | 2.0858617999308 | -0.17385204263508 | ||
2024-06-18 | 183.74000549316 | 184.28999328613 | 181.42999267578 | 182.80999755859 | 182.80999755859 | 36659200 | -1.5519022814826 | -0.50615429779385 | ||
2024-06-18 | -0.67912638084333 | |||||||||
2024-06-18 | 183.74000549316 | 184.28999328613 | 181.42999267578 | 182.80999755859 | 182.80999755859 | 36659200 | -1.5519022814826 | 0.054704942208406 | ||
2024-06-20 | 182.91000366211 | 186.50999450684 | 182.7200012207 | 186.10000610352 | 186.10000610352 | 44726800 | 2.0742082206725 | 1.7440284170018 | ||
2024-06-20 | 182.91000366211 | 186.50999450684 | 182.7200012207 | 186.10000610352 | 186.10000610352 | 44726800 | 2.0742082206725 | 0.9134857025725 | ||
2024-06-21 | 187.80000305176 | 189.2799987793 | 185.86000061035 | 189.08000183105 | 189.08000183105 | 70792500 | 1.8400937037094 | 0.68157548375765 | ||
2024-06-21 | 187.80000305176 | 189.2799987793 | 185.86000061035 | 189.08000183105 | 189.08000183105 | 70792500 | 1.8400937037094 | 0.13221916520996 | ||
2024-06-24 | 3.5665468844893 | |||||||||
2024-06-24 | 189.33000183105 | 191 | 185.33000183105 | 185.57000732422 | 185.57000732422 | 50610400 | -2.9685854287672 | -1.9859475362975 | ||
2024-06-24 | -1.9859475362975 | |||||||||
2024-06-24 | 189.33000183105 | 191 | 185.33000183105 | 185.57000732422 | 185.57000732422 | 50610400 | -2.9685854287672 | 0.6682061677179 | ||
2024-06-25 | 0.6682061677179 | |||||||||
2024-06-25 | 186.80999755859 | 188.83999633789 | 185.41999816895 | 186.33999633789 | 186.33999633789 | 45366400 | -1.8110560449418 | -0.25159318390104 | ||
2024-06-25 | -0.25159318390104 | |||||||||
2024-06-25 | 186.80999755859 | 188.83999633789 | 185.41999816895 | 186.33999633789 | 186.33999633789 | 45366400 | -1.8110560449418 | 0.31125997770385 | ||
2024-06-26 | 186.91999816895 | 194.80000305176 | 186.25999450684 | 193.61000061035 | 193.61000061035 | 65103900 | 4.584993448289 | 3.5790726016162 | ||
2024-06-26 | 186.91999816895 | 194.80000305176 | 186.25999450684 | 193.61000061035 | 193.61000061035 | 65103900 | 4.584993448289 | 0.72309999073958 | ||
2024-06-27 | 195.00999450684 | 199.83999633789 | 194.19999694824 | 197.85000610352 | 197.85000610352 | 74397500 | 2.9042221824296 | 1.4563415602681 | ||
2024-06-27 | 6.1768863324188 | |||||||||
2024-06-27 | 195.00999450684 | 199.83999633789 | 194.19999694824 | 197.85000610352 | 197.85000610352 | 74397500 | 2.9042221824296 | -0.060657251591778 | ||
2024-06-28 | 197.72999572754 | 198.85000610352 | 192.5 | 193.25 | 193.25 | 76930200 | -3.1933648019151 | -2.2657137633848 | ||
2024-06-28 | -2.3249966952788 | |||||||||
2024-06-28 | 197.72999572754 | 198.85000610352 | 192.5 | 193.25 | 193.25 | 76930200 | -3.1933648019151 | 0.12419430435398 | ||
2024-07-01 | 193.49000549316 | 198.30000305176 | 192.82000732422 | 197.19999694824 | 197.19999694824 | 41192000 | 2.8420265114526 | 1.9174072819018 | ||
2024-07-01 | 193.49000549316 | 198.30000305176 | 192.82000732422 | 197.19999694824 | 197.19999694824 | 41192000 | 2.8420265114526 | 0.040568880472991 | ||
2024-07-02 | 197.2799987793 | 200.42999267578 | 195.92999267578 | 200 | 200 | 45600000 | 2.296738717 | 1.3787516410856 | ||
2024-07-02 | 3.4928848641656 | |||||||||
2024-07-02 | 197.2799987793 | 200.42999267578 | 195.92999267578 | 200 | 200 | 45600000 | 2.296738717 | -0.02999877929688 | ||
2024-07-03 | 199.94000244141 | 200.0299987793 | 196.75999450684 | 197.58999633789 | 197.58999633789 | 31597900 | -1.6347569326683 | -1.1753556441034 | ||
2024-07-03 | -1.2050018310547 | |||||||||
2024-07-03 | 199.94000244141 | 200.0299987793 | 196.75999450684 | 197.58999633789 | 197.58999633789 | 31597900 | -1.6347569326683 | 0.53646317032219 | ||
2024-07-05 | 198.64999389648 | 200.55000305176 | 198.16999816895 | 200 | 200 | 39858900 | 1.2009915248541 | 0.67959030706999 | ||
2024-07-05 | 198.64999389648 | 200.55000305176 | 198.16999816895 | 200 | 200 | 39858900 | 1.2009915248541 | 0.0199966430664 | ||
2024-07-08 | 1.2399397710664 | |||||||||
2024-07-08 | 200.03999328613 | 201.19999694824 | 197.96000671387 | 199.28999328613 | 199.28999328613 | 34767300 | -1.6103331429018 | -0.37492502758046 | ||
2024-07-08 | -0.37492502758046 | |||||||||
2024-07-08 | 200.03999328613 | 201.19999694824 | 197.96000671387 | 199.28999328613 | 199.28999328613 | 34767300 | -1.6103331429018 | 0.055196253729428 | ||
2024-07-09 | 0.055196253729428 | |||||||||
2024-07-09 | 199.39999389648 | 200.57000732422 | 199.05000305176 | 199.33999633789 | 199.33999633789 | 32700100 | -0.75784225804204 | -0.030089047357196 | ||
2024-07-09 | -0.030089047357196 | |||||||||
2024-07-09 | 199.39999389648 | 200.57000732422 | 199.05000305176 | 199.33999633789 | 199.33999633789 | 32700100 | -0.75784225804204 | 0.33109444879824 | ||
2024-07-10 | 0.33109444879824 | |||||||||
2024-07-10 | 200 | 200.11000061035 | 197.69000244141 | 199.78999328613 | 199.78999328613 | 32883800 | -1.2093339471111 | -0.1050033569336 | ||
2024-07-10 | -0.1050033569336 | |||||||||
2024-07-10 | 200 | 200.11000061035 | 197.69000244141 | 199.78999328613 | 199.78999328613 | 32883800 | -1.2093339471111 | 0.15015919807764 | ||
2024-07-11 | 0.15015919807764 | |||||||||
2024-07-11 | 200.08999633789 | 200.27000427246 | 192.86000061035 | 195.05000305176 | 195.05000305176 | 44565000 | -3.7000067429111 | -2.5188632007478 | ||
2024-07-11 | 200.08999633789 | 200.27000427246 | 192.86000061035 | 195.05000305176 | 195.05000305176 | 44565000 | -3.7000067429111 | -0.12817226151679 | ||
2024-07-12 | 194.80000305176 | 196.4700012207 | 193.83000183105 | 194.49000549316 | 194.49000549316 | 30598500 | -1.3437162789462 | -0.15913632122038 | ||
2024-07-12 | -2.7987360423906 | |||||||||
2024-07-12 | 194.80000305176 | 196.4700012207 | 193.83000183105 | 194.49000549316 | 194.49000549316 | 30598500 | -1.3437162789462 | 0.035987486993072 | ||
2024-07-15 | 0.035987486993072 | |||||||||
2024-07-15 | 194.55999755859 | 196.19000244141 | 190.83000183105 | 192.7200012207 | 192.7200012207 | 40683200 | -2.7320457432342 | -0.94572181382583 | ||
2024-07-15 | -0.94572181382583 | |||||||||
2024-07-15 | 194.55999755859 | 196.19000244141 | 190.83000183105 | 192.7200012207 | 192.7200012207 | 40683200 | -2.7320457432342 | 1.4892045968289 | ||
2024-07-16 | 1.4892045968289 | |||||||||
2024-07-16 | 195.58999633789 | 196.61999511719 | 192.24000549316 | 193.02000427246 | 193.02000427246 | 33994700 | -2.227642016476 | -1.3139690748753 | ||
2024-07-16 | 195.58999633789 | 196.61999511719 | 192.24000549316 | 193.02000427246 | 193.02000427246 | 33994700 | -2.227642016476 | -0.8651943487619 | ||
2024-07-17 | 191.35000610352 | 191.58000183105 | 185.99000549316 | 187.92999267578 | 187.92999267578 | 48076100 | -2.9178391713453 | -1.7873077181321 | ||
2024-07-17 | -3.9163575875713 | |||||||||
2024-07-17 | 191.35000610352 | 191.58000183105 | 185.99000549316 | 187.92999267578 | 187.92999267578 | 48076100 | -2.9178391713453 | 0.88330959761875 | ||
2024-07-18 | 0.88330959761875 | |||||||||
2024-07-18 | 189.58999633789 | 189.67999267578 | 181.44999694824 | 183.75 | 183.75 | 51043600 | -4.3388844608438 | -3.0803293690045 | ||
2024-07-18 | 189.58999633789 | 189.67999267578 | 181.44999694824 | 183.75 | 183.75 | 51043600 | -4.3388844608438 | -1.4204084954294 | ||
2024-07-19 | -4.4569846043894 | |||||||||
2024-07-19 | 181.13999938965 | 184.92999267578 | 180.11000061035 | 183.13000488281 | 183.13000488281 | 43081800 | 2.676137942977 | 1.0986008059343 | ||
2024-07-19 | 181.13999938965 | 184.92999267578 | 180.11000061035 | 183.13000488281 | 183.13000488281 | 43081800 | 2.676137942977 | 1.0211298352687 | ||
2024-07-22 | 2.1309487818029 | |||||||||
2024-07-22 | 185 | 185.05999755859 | 182.47999572754 | 182.55000305176 | 182.55000305176 | 39931900 | -1.3941434481203 | -1.3243226747255 | ||
2024-07-22 | -1.3243226747255 | |||||||||
2024-07-22 | 185 | 185.05999755859 | 182.47999572754 | 182.55000305176 | 182.55000305176 | 39931900 | -1.3941434481203 | 0.84908410070985 | ||
2024-07-23 | 184.10000610352 | 189.38999938965 | 183.55999755859 | 186.41000366211 | 186.41000366211 | 47537700 | 3.1760742583327 | 1.2547514839814 | ||
2024-07-23 | 2.1144894800452 | |||||||||
2024-07-23 | 184.10000610352 | 189.38999938965 | 183.55999755859 | 186.41000366211 | 186.41000366211 | 47537700 | 3.1760742583327 | -1.7220141895849 | ||
2024-07-24 | 183.19999694824 | 185.44999694824 | 180.41000366211 | 180.83000183105 | 180.83000183105 | 41532400 | -2.717710093864 | -1.29366547853 | ||
2024-07-24 | -2.9934025650089 | |||||||||
2024-07-24 | 183.19999694824 | 185.44999694824 | 180.41000366211 | 180.83000183105 | 180.83000183105 | 41532400 | -2.717710093864 | 1.1502526184775 | ||
2024-07-25 | 1.1502526184775 | |||||||||
2024-07-25 | 182.91000366211 | 183.89999389648 | 176.80000305176 | 179.85000610352 | 179.85000610352 | 44464200 | -3.8607890594728 | -1.6729525435069 | ||
2024-07-25 | -1.6729525435069 | |||||||||
2024-07-25 | 182.91000366211 | 183.89999389648 | 176.80000305176 | 179.85000610352 | 179.85000610352 | 44464200 | -3.8607890594728 | 0.30024646528064 | ||
2024-07-26 | 180.38999938965 | 183.19000244141 | 180.24000549316 | 182.5 | 182.5 | 29506000 | 1.6367048703591 | 1.169688240751 | ||
2024-07-26 | 180.38999938965 | 183.19000244141 | 180.24000549316 | 182.5 | 182.5 | 29506000 | 1.6367048703591 | 0.73424456870719 | ||
2024-07-29 | 2.2185099243636 | |||||||||
2024-07-29 | 183.83999633789 | 184.75 | 182.38000488281 | 183.19999694824 | 183.19999694824 | 33270100 | -1.2828119714141 | -0.34812848259208 | ||
2024-07-29 | -0.34812848259208 | |||||||||
2024-07-29 | 183.83999633789 | 184.75 | 182.38000488281 | 183.19999694824 | 183.19999694824 | 33270100 | -1.2828119714141 | 0.82969666909458 | ||
2024-07-30 | 0.82969666909458 | |||||||||
2024-07-30 | 184.7200012207 | 185.86000061035 | 179.38000488281 | 181.71000671387 | 181.71000671387 | 39508600 | -3.4864929012478 | -1.6294903025902 | ||
2024-07-30 | -1.6294903025902 | |||||||||
2024-07-30 | 184.7200012207 | 185.86000061035 | 179.38000488281 | 181.71000671387 | 181.71000671387 | 39508600 | -3.4864929012478 | 1.8380915824575 | ||
2024-07-31 | 185.05000305176 | 187.94000244141 | 184.46000671387 | 186.97999572754 | 186.97999572754 | 41667300 | 1.8865854932648 | 1.0429573866267 | ||
2024-07-31 | 185.05000305176 | 187.94000244141 | 184.46000671387 | 186.97999572754 | 186.97999572754 | 41667300 | 1.8865854932648 | 1.2354249713214 | ||
2024-08-01 | 4.1714744880295 | |||||||||
2024-08-01 | 189.28999328613 | 190.60000610352 | 181.86999511719 | 184.07000732422 | 184.07000732422 | 70435600 | -4.5802784400683 | -2.7576660927995 | ||
2024-08-01 | 189.28999328613 | 190.60000610352 | 181.86999511719 | 184.07000732422 | 184.07000732422 | 70435600 | -4.5802784400683 | -9.4094673955825 | ||
2024-08-02 | -11.907651796501 | |||||||||
2024-08-02 | 166.75 | 168.77000427246 | 160.55000305176 | 167.89999389648 | 167.89999389648 | 141448400 | 5.1199010055784 | 0.68965151213456 | ||
2024-08-02 | 0.68965151213456 | |||||||||
2024-08-02 | 166.75 | 168.77000427246 | 160.55000305176 | 167.89999389648 | 167.89999389648 | 141448400 | 5.1199010055784 | -8.153655557044 | ||
2024-08-05 | -8.153655557044 | |||||||||
2024-08-05 | 154.21000671387 | 162.96000671387 | 151.61000061035 | 161.02000427246 | 161.02000427246 | 83149400 | 7.4863175633683 | 4.4160542520626 | ||
2024-08-05 | 154.21000671387 | 162.96000671387 | 151.61000061035 | 161.02000427246 | 161.02000427246 | 83149400 | 7.4863175633683 | 0.42851970134015 | ||
2024-08-06 | 161.71000671387 | 165.08000183105 | 158.53999328613 | 161.92999267578 | 161.92999267578 | 59950800 | 4.12514748447 | 0.1360373216132 | ||
2024-08-06 | 161.71000671387 | 165.08000183105 | 158.53999328613 | 161.92999267578 | 161.92999267578 | 59950800 | 4.12514748447 | 2.8530912029539 | ||
2024-08-07 | 8.0020723692641 | |||||||||
2024-08-07 | 166.55000305176 | 167.58000183105 | 161.42999267578 | 162.77000427246 | 162.77000427246 | 48408200 | -3.6698944313615 | -2.269587937577 | ||
2024-08-07 | -2.269587937577 | |||||||||
2024-08-07 | 166.55000305176 | 167.58000183105 | 161.42999267578 | 162.77000427246 | 162.77000427246 | 48408200 | -3.6698944313615 | 1.4744693945372 | ||
2024-08-08 | 165.16999816895 | 166.69000244141 | 162.55000305176 | 165.80000305176 | 165.80000305176 | 44616200 | 2.5469082201925 | 0.38142815874351 | ||
2024-08-08 | 165.16999816895 | 166.69000244141 | 162.55000305176 | 165.80000305176 | 165.80000305176 | 44616200 | 2.5469082201925 | 0.36187625674486 | ||
2024-08-09 | 166.39999389648 | 168.55000305176 | 165.85000610352 | 166.94000244141 | 166.94000244141 | 36401000 | 1.627975187747 | 0.32452437784212 | ||
2024-08-09 | 166.39999389648 | 168.55000305176 | 165.85000610352 | 166.94000244141 | 166.94000244141 | 36401000 | 1.627975187747 | 0.71881929477231 | ||
2024-08-12 | 3.2991306605846 | |||||||||
2024-08-12 | 168.13999938965 | 168.55000305176 | 166.11000061035 | 166.80000305176 | 166.80000305176 | 30072800 | -1.4476430716272 | -0.79695274340124 | ||
2024-08-12 | -0.79695274340124 | |||||||||
2024-08-12 | 168.13999938965 | 168.55000305176 | 166.11000061035 | 166.80000305176 | 166.80000305176 | 30072800 | -1.4476430716272 | 0.60551228318775 | ||
2024-08-13 | 167.80999755859 | 171.03999328613 | 167.10000610352 | 170.22999572754 | 170.22999572754 | 39237900 | 2.3578617825881 | 1.4421060748185 | ||
2024-08-13 | 167.80999755859 | 171.03999328613 | 167.10000610352 | 170.22999572754 | 170.22999572754 | 39237900 | 2.3578617825881 | 1.1043910767768 | ||
2024-08-14 | 3.1834517154931 | |||||||||
2024-08-14 | 172.11000061035 | 172.2799987793 | 168.86000061035 | 170.10000610352 | 170.10000610352 | 28843800 | -1.9851394202333 | -1.1678545695822 | ||
2024-08-14 | -1.1678545695822 | |||||||||
2024-08-14 | 172.11000061035 | 172.2799987793 | 168.86000061035 | 170.10000610352 | 170.10000610352 | 28843800 | -1.9851394202333 | 2.7983505796815 | ||
2024-08-15 | 174.86000061035 | 177.91000366211 | 173.99000549316 | 177.58999633789 | 177.58999633789 | 51698500 | 2.2530019226302 | 1.5612465503889 | ||
2024-08-15 | 4.4032862819634 | |||||||||
2024-08-15 | 174.86000061035 | 177.91000366211 | 173.99000549316 | 177.58999633789 | 177.58999633789 | 51698500 | 2.2530019226302 | -0.30970384768259 | ||
2024-08-16 | -0.30970384768259 | |||||||||
2024-08-16 | 177.03999328613 | 178.33999633789 | 176.25999450684 | 177.05999755859 | 177.05999755859 | 31489200 | 1.1800759649825 | 0.011299295763423 | ||
2024-08-16 | 177.03999328613 | 178.33999633789 | 176.25999450684 | 177.05999755859 | 177.05999755859 | 31489200 | 1.1800759649825 | 0.32757361292901 | ||
2024-08-19 | 177.63999938965 | 178.30000305176 | 176.16000366211 | 178.2200012207 | 178.2200012207 | 31129800 | 1.2148043512494 | 0.32650407174484 | ||
2024-08-19 | 0.66652054864418 | |||||||||
2024-08-19 | 177.63999938965 | 178.30000305176 | 176.16000366211 | 178.2200012207 | 178.2200012207 | 31129800 | 1.2148043512494 | -0.16833298715238 | ||
2024-08-20 | -0.16833298715238 | |||||||||
2024-08-20 | 177.91999816895 | 179.00999450684 | 177.42999267578 | 178.88000488281 | 178.88000488281 | 26255200 | 0.89049309377014 | 0.53957212440818 | ||
2024-08-20 | 177.91999816895 | 179.00999450684 | 177.42999267578 | 178.88000488281 | 178.88000488281 | 26255200 | 0.89049309377014 | 0.58139157968724 | ||
2024-08-21 | 179.91999816895 | 182.38999938965 | 178.88999938965 | 180.11000061035 | 180.11000061035 | 35599100 | 1.9565095935724 | 0.10560384801017 | ||
2024-08-21 | 179.91999816895 | 182.38999938965 | 178.88999938965 | 180.11000061035 | 180.11000061035 | 35599100 | 1.9565095935724 | 0.7051270157999 | ||
2024-08-22 | 1.9446980381495 | |||||||||
2024-08-22 | 181.38000488281 | 181.4700012207 | 175.67999267578 | 176.13000488281 | 176.13000488281 | 32047500 | -3.1906147054466 | -2.8944756084839 | ||
2024-08-22 | -2.8944756084839 | |||||||||
2024-08-22 | 181.38000488281 | 181.4700012207 | 175.67999267578 | 176.13000488281 | 176.13000488281 | 32047500 | -3.1906147054466 | 0.68698769178095 | ||
2024-08-23 | 0.68698769178095 | |||||||||
2024-08-23 | 177.33999633789 | 178.9700012207 | 175.24000549316 | 177.03999328613 | 177.03999328613 | 29150100 | -2.0841457797943 | -0.16916829702996 | ||
2024-08-23 | 177.33999633789 | 178.9700012207 | 175.24000549316 | 177.03999328613 | 177.03999328613 | 29150100 | -2.0841457797943 | -0.19204493379138 | ||
2024-08-26 | 176.69999694824 | 177.4700012207 | 174.30000305176 | 175.5 | 175.5 | 22366200 | -1.7862163448137 | -0.67911543235266 | ||
2024-08-26 | 176.69999694824 | 177.4700012207 | 174.30000305176 | 175.5 | 175.5 | 22366200 | -1.7862163448137 | -0.76923424701745 | ||
2024-08-27 | 174.14999389648 | 174.88999938965 | 172.25 | 173.11999511719 | 173.11999511719 | 29842000 | -1.5095199261603 | -0.59144347711497 | ||
2024-08-27 | -2.3796105265857 | |||||||||
2024-08-27 | 174.14999389648 | 174.88999938965 | 172.25 | 173.11999511719 | 173.11999511719 | 29842000 | -1.5095199261603 | 0.32925562632606 | ||
2024-08-28 | 0.32925562632606 | |||||||||
2024-08-28 | 173.69000244141 | 173.69000244141 | 168.91999816895 | 170.80000305176 | 170.80000305176 | 29045000 | -2.7462745151783 | -1.6638835563511 | ||
2024-08-28 | -1.6638835563511 | |||||||||
2024-08-28 | 173.69000244141 | 173.69000244141 | 168.91999816895 | 170.80000305176 | 170.80000305176 | 29045000 | -2.7462745151783 | 1.4168607293362 | ||
2024-08-29 | 1.4168607293362 | |||||||||
2024-08-29 | 173.2200012207 | 174.28999328613 | 170.80999755859 | 172.11999511719 | 172.11999511719 | 26407800 | -1.9966698385408 | -0.63503411601648 | ||
2024-08-29 | -0.63503411601648 | |||||||||
2024-08-29 | 173.2200012207 | 174.28999328613 | 170.80999755859 | 172.11999511719 | 172.11999511719 | 26407800 | -1.9966698385408 | 0.38345554312851 | ||
2024-08-30 | 172.7799987793 | 178.89999389648 | 172.60000610352 | 178.5 | 178.5 | 43429400 | 3.6500507359139 | 3.3105690827152 | ||
2024-08-30 | 3.7067191865005 | |||||||||
2024-08-30 | 172.7799987793 | 178.89999389648 | 172.60000610352 | 178.5 | 178.5 | 43429400 | 3.6500507359139 | -0.53221117548582 | ||
2024-09-03 | 177.55000305176 | 178.25999450684 | 175.25999450684 | 176.25 | 176.25 | 37817500 | -1.6829350905679 | -0.73218982225466 | ||
2024-09-03 | 177.55000305176 | 178.25999450684 | 175.25999450684 | 176.25 | 176.25 | 37817500 | -1.6829350905679 | -1.0042577432402 | ||
2024-09-04 | 174.47999572754 | 175.97999572754 | 172.53999328613 | 173.33000183105 | 173.33000183105 | 30309200 | -1.9547690220042 | -0.65909784768688 | ||
2024-09-04 | -2.8963575176164 | |||||||||
2024-09-04 | 174.47999572754 | 175.97999572754 | 172.53999328613 | 173.33000183105 | 173.33000183105 | 30309200 | -1.9547690220042 | 0.96347900034817 | ||
2024-09-05 | 175 | 179.88000488281 | 175 | 177.88999938965 | 177.88999938965 | 40170500 | 2.78857421875 | 1.6514282226562 | ||
2024-09-05 | 2.6308183871355 | |||||||||
2024-09-05 | 175 | 179.88000488281 | 175 | 177.88999938965 | 177.88999938965 | 40170500 | 2.78857421875 | -0.36539091501183 | ||
2024-09-06 | 177.24000549316 | 178.38000488281 | 171.16000366211 | 171.38999938965 | 171.38999938965 | 41466500 | -4.0475395353007 | -3.3006126846127 | ||
2024-09-06 | -3.6539434607352 | |||||||||
2024-09-06 | 177.24000549316 | 178.38000488281 | 171.16000366211 | 171.38999938965 | 171.38999938965 | 41466500 | -4.0475395353007 | 1.8320785348215 | ||
2024-09-09 | 174.5299987793 | 175.85000610352 | 173.50999450684 | 175.39999389648 | 175.39999389648 | 29037400 | 1.3486321657324 | 0.49847884218899 | ||
2024-09-09 | 174.5299987793 | 175.85000610352 | 173.50999450684 | 175.39999389648 | 175.39999389648 | 29037400 | 1.3486321657324 | 1.1915687966974 | ||
2024-09-10 | 177.49000549316 | 180.5 | 176.78999328613 | 179.55000305176 | 179.55000305176 | 36233800 | 2.0985388623566 | 1.1606273563799 | ||
2024-09-10 | 177.49000549316 | 180.5 | 176.78999328613 | 179.55000305176 | 179.55000305176 | 36233800 | 2.0985388623566 | 0.30632305341665 | ||
2024-09-11 | 180.10000610352 | 184.99000549316 | 175.72999572754 | 184.52000427246 | 184.52000427246 | 42564700 | 5.2694531330793 | 2.4541910156321 | ||
2024-09-11 | 180.10000610352 | 184.99000549316 | 175.72999572754 | 184.52000427246 | 184.52000427246 | 42564700 | 5.2694531330793 | 0.15174440321573 | ||
2024-09-12 | 184.80000305176 | 187.41000366211 | 183.53999328613 | 187 | 187 | 33544200 | 2.1085379304462 | 1.1904745194328 | ||
2024-09-12 | 184.80000305176 | 187.41000366211 | 183.53999328613 | 187 | 187 | 33544200 | 2.1085379304462 | 0 | ||
2024-09-13 | 9.1078829954733 | |||||||||
2024-09-13 | 187 | 188.5 | 185.91000366211 | 186.49000549316 | 186.49000549316 | 26495400 | -1.3740033622762 | -0.27272433520639 | ||
2024-09-13 | 187 | 188.5 | 185.91000366211 | 186.49000549316 | 186.49000549316 | 26495400 | -1.3740033622762 | -0.64347266431671 | ||
2024-09-16 | 185.28999328613 | 185.80999755859 | 183.36000061035 | 184.88999938965 | 184.88999938965 | 26065500 | -1.3185495831405 | -0.21587452694581 | ||
2024-09-16 | -1.1283425723805 | |||||||||
2024-09-16 | 185.28999328613 | 185.80999755859 | 183.36000061035 | 184.88999938965 | 184.88999938965 | 26065500 | -1.3185495831405 | 1.0600934178904 | ||
2024-09-17 | 186.85000610352 | 189.44999694824 | 186.13999938965 | 186.88000488281 | 186.88000488281 | 26091700 | 1.7782301329361 | 0.016055005789117 | ||
2024-09-17 | 1.0763186217391 | |||||||||
2024-09-17 | 186.85000610352 | 189.44999694824 | 186.13999938965 | 186.88000488281 | 186.88000488281 | 26091700 | 1.7782301329361 | -0.23009841788048 | ||
2024-09-18 | 186.44999694824 | 188.80000305176 | 185.05999755859 | 186.42999267578 | 186.42999267578 | 34448100 | -1.9809350808849 | -0.010729028044176 | ||
2024-09-18 | -0.24080275860087 | |||||||||
2024-09-18 | 186.44999694824 | 188.80000305176 | 185.05999755859 | 186.42999267578 | 186.42999267578 | 34448100 | -1.9809350808849 | 1.9363840327075 | ||
2024-09-19 | 1.9363840327075 | |||||||||
2024-09-19 | 190.03999328613 | 190.99000549316 | 188.4700012207 | 189.86999511719 | 189.86999511719 | 39543200 | -1.3194430074778 | -0.089453891260327 | ||
2024-09-19 | -0.089453891260327 | |||||||||
2024-09-19 | 190.03999328613 | 190.99000549316 | 188.4700012207 | 189.86999511719 | 189.86999511719 | 39543200 | -1.3194430074778 | 0.18960373919501 | ||
2024-09-20 | 190.22999572754 | 191.83999633789 | 187.41000366211 | 191.60000610352 | 191.60000610352 | 100378600 | 2.3637973369705 | 0.72018630434014 | ||
2024-09-20 | 190.22999572754 | 191.83999633789 | 187.41000366211 | 191.60000610352 | 191.60000610352 | 100378600 | 2.3637973369705 | 0.020873321951353 | ||
2024-09-23 | 191.63999938965 | 194.44999694824 | 190.57000732422 | 193.88000488281 | 193.88000488281 | 36993100 | 2.035991748388 | 1.1688611460542 | ||
2024-09-23 | 191.63999938965 | 194.44999694824 | 190.57000732422 | 193.88000488281 | 193.88000488281 | 36993100 | 2.035991748388 | 0.20115503395215 | ||
2024-09-24 | 2.3173799275435 | |||||||||
2024-09-24 | 194.27000427246 | 195.36999511719 | 190.13000488281 | 193.96000671387 | 193.96000671387 | 43478900 | -2.6820854610924 | -0.15957046984927 | ||
2024-09-24 | 194.27000427246 | 195.36999511719 | 190.13000488281 | 193.96000671387 | 193.96000671387 | 43478900 | -2.6820854610924 | -0.10827320406159 | ||
2024-09-25 | 193.75 | 193.94999694824 | 192.16000366211 | 192.5299987793 | 192.5299987793 | 26391100 | -0.92291483078006 | -0.62967804939517 | ||
2024-09-25 | -0.89566348633202 | |||||||||
2024-09-25 | 193.75 | 193.94999694824 | 192.16000366211 | 192.5299987793 | 192.5299987793 | 26391100 | -0.92291483078006 | 0.92453061371351 | ||
2024-09-26 | 0.92453061371351 | |||||||||
2024-09-26 | 194.30999755859 | 194.5299987793 | 189.53999328613 | 191.16000366211 | 191.16000366211 | 36334900 | -2.5651598850959 | -1.6211177685464 | ||
2024-09-26 | 194.30999755859 | 194.5299987793 | 189.53999328613 | 191.16000366211 | 191.16000366211 | 36334900 | -2.5651598850959 | -0.25110429856268 | ||
2024-09-27 | 190.67999267578 | 190.89999389648 | 187.33999633789 | 187.9700012207 | 187.9700012207 | 36002300 | -1.8648494879073 | -1.4212248579671 | ||
2024-09-27 | 190.67999267578 | 190.89999389648 | 187.33999633789 | 187.9700012207 | 187.9700012207 | 36002300 | -1.8648494879073 | -0.44156079462921 | ||
2024-09-30 | 187.13999938965 | 188.49000549316 | 184.64999389648 | 186.33000183105 | 186.33000183105 | 41583900 | -2.0372494481247 | -0.43282973241184 | ||
2024-09-30 | 187.13999938965 | 188.49000549316 | 184.64999389648 | 186.33000183105 | 186.33000183105 | 41583900 | -2.0372494481247 | -0.76745984034654 | ||
2024-10-01 | -4.8427789513361 | |||||||||
2024-10-01 | 184.89999389648 | 186.19000244141 | 183.44999694824 | 185.13000488281 | 185.13000488281 | 36044900 | 1.4935980042219 | 0.12439750888087 | ||
2024-10-01 | 0.12439750888087 | |||||||||
2024-10-01 | 184.89999389648 | 186.19000244141 | 183.44999694824 | 185.13000488281 | 185.13000488281 | 36044900 | 1.4935980042219 | -0.37271237682029 | ||
2024-10-02 | -0.37271237682029 | |||||||||
2024-10-02 | 184.44000244141 | 186.60000610352 | 184.03999328613 | 184.75999450684 | 184.75999450684 | 23704100 | 1.3910089712961 | 0.17349385230645 | ||
2024-10-02 | 0.17349385230645 | |||||||||
2024-10-02 | 184.44000244141 | 186.60000610352 | 184.03999328613 | 184.75999450684 | 184.75999450684 | 23704100 | 1.3910089712961 | -0.92552040805287 | ||
2024-10-03 | 183.05000305176 | 183.44000244141 | 180.88000488281 | 181.96000671387 | 181.96000671387 | 30204300 | -1.3955503295479 | -0.59546370921525 | ||
2024-10-03 | -1.5154729791168 | |||||||||
2024-10-03 | 183.05000305176 | 183.44000244141 | 180.88000488281 | 181.96000671387 | 181.96000671387 | 30204300 | -1.3955503295479 | 2.0828715906197 | ||
2024-10-04 | 185.75 | 187.60000610352 | 183.60000610352 | 186.50999450684 | 186.50999450684 | 40890300 | 2.1786491650467 | 0.40914912884842 | ||
2024-10-04 | 2.5005427704362 | |||||||||
2024-10-04 | 185.75 | 187.60000610352 | 183.60000610352 | 186.50999450684 | 186.50999450684 | 40890300 | 2.1786491650467 | -1.908743586641 | ||
2024-10-07 | 182.94999694824 | 183.60000610352 | 180.25 | 180.80000305176 | 180.80000305176 | 42364200 | -1.8246220000814 | -1.17518116007 | ||
2024-10-07 | -3.0614935516868 | |||||||||
2024-10-07 | 182.94999694824 | 183.60000610352 | 180.25 | 180.80000305176 | 180.80000305176 | 42364200 | -1.8246220000814 | 0.61946631542196 | ||
2024-10-08 | 181.91999816895 | 183.08999633789 | 180.91999816895 | 182.7200012207 | 182.7200012207 | 26372100 | 1.1994241603512 | 0.43975541986037 | ||
2024-10-08 | 181.91999816895 | 183.08999633789 | 180.91999816895 | 182.7200012207 | 182.7200012207 | 26372100 | 1.1994241603512 | 0.054731886409543 | ||
2024-10-09 | 182.82000732422 | 185.85000610352 | 182.05000305176 | 185.16999816895 | 185.16999816895 | 26343100 | 2.0873402845687 | 1.2854122910952 | ||
2024-10-09 | 182.82000732422 | 185.85000610352 | 182.05000305176 | 185.16999816895 | 185.16999816895 | 26343100 | 2.0873402845687 | 1.0584904321697 | ||
2024-10-10 | 3.5011071483459 | |||||||||
2024-10-10 | 187.13000488281 | 188.13000488281 | 185.83000183105 | 186.64999389648 | 186.64999389648 | 27785000 | -1.2225604592901 | -0.25651203644692 | ||
2024-10-10 | 187.13000488281 | 188.13000488281 | 185.83000183105 | 186.64999389648 | 186.64999389648 | 27785000 | -1.2225604592901 | -0.010709356724092 | ||
2024-10-11 | -0.26719392238199 | |||||||||
2024-10-11 | 186.63000488281 | 189.92999267578 | 186.30000305176 | 188.82000732422 | 188.82000732422 | 25751600 | 1.9484646079233 | 1.173446061249 | ||
2024-10-11 | 186.63000488281 | 189.92999267578 | 186.30000305176 | 188.82000732422 | 188.82000732422 | 25751600 | 1.9484646079233 | 0.50841617299047 | ||
2024-10-14 | 1.6878282237962 | |||||||||
2024-10-14 | 189.7799987793 | 189.83000183105 | 187.36000061035 | 187.53999328613 | 187.53999328613 | 22614400 | -1.3011648300469 | -1.1803169499274 | ||
2024-10-14 | -1.1803169499274 | |||||||||
2024-10-14 | 189.7799987793 | 189.83000183105 | 187.36000061035 | 187.53999328613 | 187.53999328613 | 22614400 | -1.3011648300469 | 0.047995947478974 | ||
2024-10-15 | 187.63000488281 | 188.41000366211 | 184.58000183105 | 187.69000244141 | 187.69000244141 | 32178900 | 2.0749820094597 | 0.031976526692112 | ||
2024-10-15 | 0.079987821608043 | |||||||||
2024-10-15 | 187.63000488281 | 188.41000366211 | 184.58000183105 | 187.69000244141 | 187.69000244141 | 32178900 | 2.0749820094597 | -0.34098746940356 | ||
2024-10-16 | 187.05000305176 | 187.7799987793 | 185.61000061035 | 186.88999938965 | 186.88999938965 | 23456800 | -1.1556066583512 | -0.085540582463983 | ||
2024-10-16 | -0.42623636920009 | |||||||||
2024-10-16 | 187.05000305176 | 187.7799987793 | 185.61000061035 | 186.88999938965 | 186.88999938965 | 23456800 | -1.1556066583512 | 0.71164954540011 | ||
2024-10-17 | 0.71164954540011 | |||||||||
2024-10-17 | 188.2200012207 | 188.94000244141 | 186 | 187.5299987793 | 187.5299987793 | 25039400 | -1.5560508115892 | -0.36659358034812 | ||
2024-10-17 | 188.2200012207 | 188.94000244141 | 186 | 187.5299987793 | 187.5299987793 | 25039400 | -1.5560508115892 | -0.20263685025654 | ||
2024-10-18 | -0.5684875769202 | |||||||||
2024-10-18 | 187.14999389648 | 190.74000549316 | 186.2799987793 | 188.99000549316 | 188.99000549316 | 37417700 | 2.3942488421161 | 0.98317480987866 | ||
2024-10-18 | 0.98317480987866 | |||||||||
2024-10-18 | 187.14999389648 | 190.74000549316 | 186.2799987793 | 188.99000549316 | 188.99000549316 | 37417700 | 2.3942488421161 | -0.4973820911605 | ||
2024-10-21 | -0.4973820911605 | |||||||||
2024-10-21 | 188.05000305176 | 189.46000671387 | 186.39999389648 | 189.07000732422 | 189.07000732422 | 24639400 | 1.64163783132 | 0.54241119697307 | ||
2024-10-21 | 0.54241119697307 | |||||||||
2024-10-21 | 188.05000305176 | 189.46000671387 | 186.39999389648 | 189.07000732422 | 189.07000732422 | 24639400 | 1.64163783132 | -0.38081197059905 | ||
2024-10-22 | -0.38081197059905 | |||||||||
2024-10-22 | 188.35000610352 | 191.52000427246 | 186.97999572754 | 189.69999694824 | 189.69999694824 | 29650600 | 2.4280717984064 | 0.71674584602064 | ||
2024-10-22 | 0.71674584602064 | |||||||||
2024-10-22 | 188.35000610352 | 191.52000427246 | 186.97999572754 | 189.69999694824 | 189.69999694824 | 29650600 | 2.4280717984064 | -0.44807109035351 | ||
2024-10-23 | 188.85000610352 | 189.16000366211 | 183.69000244141 | 184.71000671387 | 184.71000671387 | 31937100 | -2.8917324565472 | -2.1922156504348 | ||
2024-10-23 | -2.6304640562206 | |||||||||
2024-10-23 | 188.85000610352 | 189.16000366211 | 183.69000244141 | 184.71000671387 | 184.71000671387 | 31937100 | -2.8917324565472 | 0.29234652509613 | ||
2024-10-24 | 185.25 | 187.11000061035 | 183.86000061035 | 186.38000488281 | 186.38000488281 | 21647400 | 1.7676492925112 | 0.60998914051957 | ||
2024-10-24 | 185.25 | 187.11000061035 | 183.86000061035 | 186.38000488281 | 186.38000488281 | 21647400 | 1.7676492925112 | 0.78871186940219 | ||
2024-10-25 | 1.6999617105275 | |||||||||
2024-10-25 | 187.85000610352 | 190.44999694824 | 187.5299987793 | 187.83000183105 | 187.83000183105 | 29362100 | -1.5332098796194 | -0.010649066707991 | ||
2024-10-25 | -0.010649066707991 | |||||||||
2024-10-25 | 187.85000610352 | 190.44999694824 | 187.5299987793 | 187.83000183105 | 187.83000183105 | 29362100 | -1.5332098796194 | 0.92637250503205 | ||
2024-10-28 | 0.92637250503205 | |||||||||
2024-10-28 | 189.57000732422 | 190.21000671387 | 188.21000671387 | 188.38999938965 | 188.38999938965 | 27930800 | -1.0514693914125 | -0.62246552143249 | ||
2024-10-28 | -0.62246552143249 | |||||||||
2024-10-28 | 189.57000732422 | 190.21000671387 | 188.21000671387 | 188.38999938965 | 188.38999938965 | 27930800 | -1.0514693914125 | 0.10085590637605 | ||
2024-10-29 | 188.58000183105 | 191.46000671387 | 187.82000732422 | 190.83000183105 | 190.83000183105 | 35690200 | 1.9380253688123 | 1.1931275735249 | ||
2024-10-29 | 188.58000183105 | 191.46000671387 | 187.82000732422 | 190.83000183105 | 190.83000183105 | 35690200 | 1.9380253688123 | 2.0279804433549 | ||
2024-10-30 | 3.3494333982892 | |||||||||
2024-10-30 | 194.69999694824 | 195.61000061035 | 192.41999816895 | 192.72999572754 | 192.72999572754 | 37707600 | -1.6307972145865 | -1.0118136885368 | ||
2024-10-30 | 194.69999694824 | 195.61000061035 | 192.41999816895 | 192.72999572754 | 192.72999572754 | 37707600 | -1.6307972145865 | -1.1518711513082 | ||
2024-10-31 | 190.50999450684 | 190.60000610352 | 185.22999572754 | 186.39999389648 | 186.39999389648 | 75146800 | -2.8174240314872 | -2.1573674499288 | ||
2024-10-31 | -4.2629703039822 | |||||||||
2024-10-31 | 190.50999450684 | 190.60000610352 | 185.22999572754 | 186.39999389648 | 186.39999389648 | 75146800 | -2.8174240314872 | 6.7596601481183 | ||
2024-11-01 | 6.7596601481183 | |||||||||
2024-11-01 | 199 | 200.5 | 197.02000427246 | 197.92999267578 | 197.92999267578 | 99687800 | -1.7356587169771 | -0.53769212272299 | ||
2024-11-01 | 199 | 200.5 | 197.02000427246 | 197.92999267578 | 197.92999267578 | 99687800 | -1.7356587169771 | -0.74773696877934 | ||
2024-11-04 | 196.44999694824 | 197.33000183105 | 194.30999755859 | 195.7799987793 | 195.7799987793 | 38492100 | -1.5304334082187 | -0.34105277645885 | ||
2024-11-04 | -1.61809106568 | |||||||||
2024-11-04 | 196.44999694824 | 197.33000183105 | 194.30999755859 | 195.7799987793 | 195.7799987793 | 38492100 | -1.5304334082187 | 0.13279931987793 | ||
2024-11-05 | 196.03999328613 | 199.82000732422 | 195.99000549316 | 199.5 | 199.5 | 30564800 | 1.9541822152703 | 1.7649494145907 | ||
2024-11-05 | 196.03999328613 | 199.82000732422 | 195.99000549316 | 199.5 | 199.5 | 30564800 | 1.9541822152703 | 0.25563634427868 | ||
2024-11-06 | 200.00999450684 | 207.55000305176 | 199.13999938965 | 207.08999633789 | 207.08999633789 | 72292200 | 4.2231614381267 | 3.5398240215504 | ||
2024-11-06 | 200.00999450684 | 207.55000305176 | 199.13999938965 | 207.08999633789 | 207.08999633789 | 72292200 | 4.2231614381267 | 0.1690115938505 | ||
2024-11-07 | 207.44000244141 | 212.25 | 207.19000244141 | 210.05000305176 | 210.05000305176 | 52878400 | 2.4422016018967 | 1.258195420186 | ||
2024-11-07 | 7.2887957714963 | |||||||||
2024-11-07 | 207.44000244141 | 212.25 | 207.19000244141 | 210.05000305176 | 210.05000305176 | 52878400 | 2.4422016018967 | -0.15710632052377 | ||
2024-11-08 | 209.7200012207 | 209.96000671387 | 207.44000244141 | 208.17999267578 | 208.17999267578 | 36075800 | -1.2002306114875 | -0.73431648672423 | ||
2024-11-08 | -0.89026914963471 | |||||||||
2024-11-08 | 209.7200012207 | 209.96000671387 | 207.44000244141 | 208.17999267578 | 208.17999267578 | 36075800 | -1.2002306114875 | 0.15371665648827 | ||
2024-11-11 | 0.15371665648827 | |||||||||
2024-11-11 | 208.5 | 209.64999389648 | 205.58999633789 | 206.83999633789 | 206.83999633789 | 35456000 | -1.9365598267551 | -0.79616482595174 | ||
2024-11-11 | -0.79616482595174 | |||||||||
2024-11-11 | 208.5 | 209.64999389648 | 205.58999633789 | 206.83999633789 | 206.83999633789 | 35456000 | -1.9365598267551 | 0.73970160819259 | ||
2024-11-12 | 208.36999511719 | 209.53999328613 | 206.00999450684 | 208.91000366211 | 208.91000366211 | 38942900 | 1.713508506103 | 0.25915849574127 | ||
2024-11-12 | 208.36999511719 | 209.53999328613 | 206.00999450684 | 208.91000366211 | 208.91000366211 | 38942900 | 1.713508506103 | 0.23454608481435 | ||
2024-11-13 | 209.39999389648 | 215.08999633789 | 209.13999938965 | 214.10000610352 | 214.10000610352 | 46212900 | 2.8449827702049 | 2.2445140133837 | ||
2024-11-13 | 209.39999389648 | 215.08999633789 | 209.13999938965 | 214.10000610352 | 214.10000610352 | 46212900 | 2.8449827702049 | 0.028023146605949 | ||
2024-11-14 | 3.538970921398 | |||||||||
2024-11-14 | 214.16000366211 | 215.89999389648 | 210.88000488281 | 211.47999572754 | 211.47999572754 | 42620300 | -2.3251455097672 | -1.2514045053897 | ||
2024-11-14 | 214.16000366211 | 215.89999389648 | 210.88000488281 | 211.47999572754 | 211.47999572754 | 42620300 | -2.3251455097672 | -2.2318901626914 | ||
2024-11-15 | 206.75999450684 | 207.33999633789 | 199.61000061035 | 202.61000061035 | 202.61000061035 | 86591100 | -3.7281739481378 | -2.0071551589963 | ||
2024-11-15 | -5.3931653223077 | |||||||||
2024-11-15 | 206.75999450684 | 207.33999633789 | 199.61000061035 | 202.61000061035 | 202.61000061035 | 86591100 | -3.7281739481378 | 0.76007762770527 | ||
2024-11-18 | 0.76007762770527 | |||||||||
2024-11-18 | 204.14999389648 | 204.66999816895 | 200.94999694824 | 201.69999694824 | 201.69999694824 | 36409900 | -1.8175605872789 | -1.2000965082 | ||
2024-11-18 | 204.14999389648 | 204.66999816895 | 200.94999694824 | 201.69999694824 | 201.69999694824 | 36409900 | -1.8175605872789 | -1.1750099915944 | ||
2024-11-19 | -2.3610052459143 | |||||||||
2024-11-19 | 199.33000183105 | 205.30000305176 | 198.7799987793 | 204.61000061035 | 204.61000061035 | 31197900 | 3.2800102185834 | 2.6488730902496 | ||
2024-11-19 | 2.6488730902496 | |||||||||
2024-11-19 | 199.33000183105 | 205.30000305176 | 198.7799987793 | 204.61000061035 | 204.61000061035 | 31197900 | 3.2800102185834 | -0.79663988952162 | ||
2024-11-20 | 202.97999572754 | 203.13000488281 | 199.44999694824 | 202.88000488281 | 202.88000488281 | 32769000 | -1.8116515758927 | -0.049261428136382 | ||
2024-11-20 | -0.84550888147132 | |||||||||
2024-11-20 | 202.97999572754 | 203.13000488281 | 199.44999694824 | 202.88000488281 | 202.88000488281 | 32769000 | -1.8116515758927 | 0.30067064061039 | ||
2024-11-21 | 0.30067064061039 | |||||||||
2024-11-21 | 203.49000549316 | 203.49000549316 | 195.75 | 198.38000488281 | 198.38000488281 | 58800000 | -3.8036293106415 | -2.5111801427138 | ||
2024-11-21 | 203.49000549316 | 203.49000549316 | 195.75 | 198.38000488281 | 198.38000488281 | 58800000 | -3.8036293106415 | -0.065533259205885 | ||
2024-11-22 | 198.25 | 199.25999450684 | 196.75 | 197.11999511719 | 197.11999511719 | 31530800 | -1.2596580226995 | -0.56998985261665 | ||
2024-11-22 | -3.130379971507 | |||||||||
2024-11-22 | 198.25 | 199.25999450684 | 196.75 | 197.11999511719 | 197.11999511719 | 31530800 | -1.2596580226995 | 1.0957811057297 | ||
2024-11-25 | 199.2799987793 | 201.94999694824 | 199 | 201.44999694824 | 201.44999694824 | 40685700 | 1.4824105267549 | 1.0889192002397 | ||
2024-11-25 | 199.2799987793 | 201.94999694824 | 199 | 201.44999694824 | 201.44999694824 | 40685700 | 1.4824105267549 | 0.22337897992513 | ||
2024-11-26 | 201.89999389648 | 208 | 201.78999328613 | 207.86000061035 | 207.86000061035 | 41673700 | 3.0774601915277 | 2.9519598286481 | ||
2024-11-26 | 5.448460713881 | |||||||||
2024-11-26 | 201.89999389648 | 208 | 201.78999328613 | 207.86000061035 | 207.86000061035 | 41673700 | 3.0774601915277 | -0.42336422603122 | ||
2024-11-27 | 206.97999572754 | 207.63999938965 | 205.05000305176 | 205.74000549316 | 205.74000549316 | 28061600 | -1.2473494247273 | -0.59908699389832 | ||
2024-11-27 | -1.0199148999146 | |||||||||
2024-11-27 | 206.97999572754 | 207.63999938965 | 205.05000305176 | 205.74000549316 | 205.74000549316 | 28061600 | -1.2473494247273 | 0.043742750796039 | ||
2024-11-29 | 205.83000183105 | 208.19999694824 | 204.58999633789 | 207.88999938965 | 207.88999938965 | 24892400 | 1.7645049489074 | 1.0008247292757 | ||
2024-11-29 | 205.83000183105 | 208.19999694824 | 204.58999633789 | 207.88999938965 | 207.88999938965 | 24892400 | 1.7645049489074 | 0.99572241584307 | ||
2024-12-02 | 209.96000671387 | 212.99000549316 | 209.50999450684 | 210.71000671387 | 210.71000671387 | 39523200 | 1.6610238545038 | 0.35721088589129 | ||
2024-12-02 | 2.4156707922652 | |||||||||
2024-12-02 | 209.96000671387 | 212.99000549316 | 209.50999450684 | 210.71000671387 | 210.71000671387 | 39523200 | 1.6610238545038 | -0.18983870842766 | ||
2024-12-03 | -0.18983870842766 | |||||||||
2024-12-03 | 210.30999755859 | 214.02000427246 | 209.64999389648 | 213.44000244141 | 213.44000244141 | 32214800 | 2.0844314348677 | 1.4882815458835 | ||
2024-12-03 | 210.30999755859 | 214.02000427246 | 209.64999389648 | 213.44000244141 | 213.44000244141 | 32214800 | 2.0844314348677 | 1.1806616583753 | ||
2024-12-04 | 215.96000671387 | 220 | 215.75 | 218.16000366211 | 218.16000366211 | 48745700 | 1.9698725376593 | 1.0187057232115 | ||
2024-12-04 | 3.7325881768072 | |||||||||
2024-12-04 | 215.96000671387 | 220 | 215.75 | 218.16000366211 | 218.16000366211 | 48745700 | 1.9698725376593 | -0.059591529441783 | ||
2024-12-05 | -0.059591529441783 | |||||||||
2024-12-05 | 218.0299987793 | 222.14999389648 | 217.30000305176 | 220.55000305176 | 220.55000305176 | 41140200 | 2.2319331691732 | 1.1558062131679 | ||
2024-12-05 | 218.0299987793 | 222.14999389648 | 217.30000305176 | 220.55000305176 | 220.55000305176 | 41140200 | 2.2319331691732 | 0.09068099998859 | ||
2024-12-06 | 220.75 | 227.14999389648 | 220.60000610352 | 227.0299987793 | 227.0299987793 | 44178100 | 2.9691693616251 | 2.8448465591379 | ||
2024-12-06 | 220.75 | 227.14999389648 | 220.60000610352 | 227.0299987793 | 227.0299987793 | 44178100 | 2.9691693616251 | 0.079288171403857 | ||
2024-12-09 | 4.2104334201565 | |||||||||
2024-12-09 | 227.21000671387 | 230.08000183105 | 225.66999816895 | 226.08999633789 | 226.08999633789 | 46819400 | -1.9167261939382 | -0.492940602474 | ||
2024-12-09 | -0.492940602474 | |||||||||
2024-12-09 | 227.21000671387 | 230.08000183105 | 225.66999816895 | 226.08999633789 | 226.08999633789 | 46819400 | -1.9167261939382 | 0 | ||
2024-12-10 | 0 | |||||||||
2024-12-10 | 226.08999633789 | 229.05999755859 | 224.19999694824 | 225.03999328613 | 225.03999328613 | 31199900 | -2.1217151236144 | -0.46441818247835 | ||
2024-12-10 | -0.46441818247835 | |||||||||
2024-12-10 | 226.08999633789 | 229.05999755859 | 224.19999694824 | 225.03999328613 | 225.03999328613 | 31199900 | -2.1217151236144 | 0.6087852901038 | ||
2024-12-11 | 226.41000366211 | 231.19999694824 | 226.25999450684 | 230.25999450684 | 230.25999450684 | 35385800 | 2.1833300456732 | 1.7004508557282 | ||
2024-12-11 | 2.3195882405071 | |||||||||
2024-12-11 | 226.41000366211 | 231.19999694824 | 226.25999450684 | 230.25999450684 | 230.25999450684 | 35385800 | 2.1833300456732 | -0.18674224183067 | ||
2024-12-12 | 229.83000183105 | 231.08999633789 | 227.63000488281 | 228.9700012207 | 228.9700012207 | 28204100 | -1.4972484789082 | -0.37418988099898 | ||
2024-12-12 | 229.83000183105 | 231.08999633789 | 227.63000488281 | 228.9700012207 | 228.9700012207 | 28204100 | -1.4972484789082 | -0.24894410673009 | ||
2024-12-13 | 228.39999389648 | 230.19999694824 | 225.86000061035 | 227.46000671387 | 227.46000671387 | 28768100 | -1.8853155497072 | -0.41155306818581 | ||
2024-12-13 | -1.2160114043977 | |||||||||
2024-12-13 | 228.39999389648 | 230.19999694824 | 225.86000061035 | 227.46000671387 | 227.46000671387 | 28768100 | -1.8853155497072 | 1.217791669705 | ||
2024-12-16 | 230.22999572754 | 233 | 228.00999450684 | 232.92999267578 | 232.92999267578 | 37552100 | 2.1885029662656 | 1.1727389994123 | ||
2024-12-16 | 2.4048121869595 | |||||||||
2024-12-16 | 230.22999572754 | 233 | 228.00999450684 | 232.92999267578 | 232.92999267578 | 37552100 | 2.1885029662656 | -0.23182642987691 | ||
2024-12-17 | 232.38999938965 | 232.72999572754 | 227.85000610352 | 231.14999389648 | 231.14999389648 | 35948100 | -2.0968460076528 | -0.53358814769173 | ||
2024-12-17 | 232.38999938965 | 232.72999572754 | 227.85000610352 | 231.14999389648 | 231.14999389648 | 35948100 | -2.0968460076528 | -0.16439092972401 | ||
2024-12-18 | 230.77000427246 | 231.39999389648 | 220.11000061035 | 220.52000427246 | 220.52000427246 | 43281400 | -4.878994634366 | -4.441651778928 | ||
2024-12-18 | -5.3277760672899 | |||||||||
2024-12-18 | 230.77000427246 | 231.39999389648 | 220.11000061035 | 220.52000427246 | 220.52000427246 | 43281400 | -4.878994634366 | 1.9907488230521 | ||
2024-12-19 | 1.9907488230521 | |||||||||
2024-12-19 | 224.91000366211 | 226.08999633789 | 222.91999816895 | 223.28999328613 | 223.28999328613 | 39918700 | -1.4020957230712 | -0.72029271690839 | ||
2024-12-19 | 224.91000366211 | 226.08999633789 | 222.91999816895 | 223.28999328613 | 223.28999328613 | 39918700 | -1.4020957230712 | -1.5450745899845 | ||
2024-12-20 | -2.2542382471504 | |||||||||
2024-12-20 | 219.83999633789 | 226.21000671387 | 218.72999572754 | 224.91999816895 | 224.91999816895 | 88279200 | 3.4197463230629 | 2.3107723415565 | ||
2024-12-20 | 219.83999633789 | 226.21000671387 | 218.72999572754 | 224.91999816895 | 224.91999816895 | 88279200 | 3.4197463230629 | 0.040012599423478 | ||
2024-12-23 | 225.00999450684 | 226.88000488281 | 223.89999389648 | 225.05999755859 | 225.05999755859 | 28070000 | 1.3309562606357 | 0.022222591430832 | ||
2024-12-23 | 225.00999450684 | 226.88000488281 | 223.89999389648 | 225.05999755859 | 225.05999755859 | 28070000 | 1.3309562606357 | 0.83533497876407 | ||
2024-12-24 | 226.94000244141 | 229.13999938965 | 226.13000488281 | 229.05000305176 | 229.05000305176 | 15007500 | 1.3310902763195 | 0.9297614292995 | ||
2024-12-24 | 4.1894136041158 | |||||||||
2024-12-24 | 226.94000244141 | 229.13999938965 | 226.13000488281 | 229.05000305176 | 229.05000305176 | 15007500 | 1.3310902763195 | -0.24012357320664 | ||
2024-12-26 | 228.5 | 228.5 | 226.66999816895 | 227.05000305176 | 227.05000305176 | 16146700 | -0.80087607485982 | -0.63457196859614 | ||
2024-12-26 | 228.5 | 228.5 | 226.66999816895 | 227.05000305176 | 227.05000305176 | 16146700 | -0.80087607485982 | -0.63862450066193 | ||
2024-12-27 | 225.60000610352 | 226.0299987793 | 220.89999389648 | 223.75 | 223.75 | 27367100 | -2.2696124012378 | -0.82003814426617 | ||
2024-12-27 | 225.60000610352 | 226.0299987793 | 220.89999389648 | 223.75 | 223.75 | 27367100 | -2.2696124012378 | -1.6491631023045 | ||
2024-12-30 | -3.9249095714409 | |||||||||
2024-12-30 | 220.05999755859 | 223 | 218.42999267578 | 221.30000305176 | 221.30000305176 | 28321200 | 2.0922068751804 | 0.56348518900347 | ||
2024-12-30 | 220.05999755859 | 223 | 218.42999267578 | 221.30000305176 | 221.30000305176 | 28321200 | 2.0922068751804 | 0.75463088383001 | ||
2024-12-31 | 1.3223683060955 | |||||||||
2024-12-31 | 222.9700012207 | 223.22999572754 | 218.94000244141 | 219.38999938965 | 219.38999938965 | 24819700 | -1.9217817355374 | -1.605597977959 | ||
2024-12-31 | -1.605597977959 | |||||||||
2024-12-31 | 222.9700012207 | 223.22999572754 | 218.94000244141 | 219.38999938965 | 219.38999938965 | 24819700 | -1.9217817355374 | 1.2033362491422 | ||
2025-01-02 | 1.2033362491422 | |||||||||
2025-01-02 | 222.0299987793 | 225.14999389648 | 218.19000244141 | 220.2200012207 | 220.2200012207 | 33956600 | -3.0912687735972 | -0.81520405735485 | ||
2025-01-02 | -0.81520405735485 | |||||||||
2025-01-02 | 222.0299987793 | 225.14999389648 | 218.19000244141 | 220.2200012207 | 220.2200012207 | 33956600 | -3.0912687735972 | 1.0398661672142 | ||
2025-01-03 | 222.50999450684 | 225.36000061035 | 221.61999511719 | 224.19000244141 | 224.19000244141 | 27515600 | 1.6875758395295 | 0.75502583076945 | ||
2025-01-03 | 222.50999450684 | 225.36000061035 | 221.61999511719 | 224.19000244141 | 224.19000244141 | 27515600 | 1.6875758395295 | 1.1552684373459 | ||
2025-01-06 | 226.7799987793 | 228.83999633789 | 224.83999633789 | 227.61000061035 | 227.61000061035 | 31849800 | 1.7790429039097 | 0.36599428323592 | ||
2025-01-06 | 226.7799987793 | 228.83999633789 | 224.83999633789 | 227.61000061035 | 227.61000061035 | 31849800 | 1.7790429039097 | 0.12740797212565 | ||
2025-01-07 | 3.4874183240442 | |||||||||
2025-01-07 | 227.89999389648 | 228.38000488281 | 221.46000671387 | 222.11000061035 | 222.11000061035 | 28084200 | -3.0300367899966 | -2.5405850992531 | ||
2025-01-07 | -2.5405850992531 | |||||||||
2025-01-07 | 227.89999389648 | 228.38000488281 | 221.46000671387 | 222.11000061035 | 222.11000061035 | 28084200 | -3.0300367899966 | 0.48624637705952 | ||
2025-01-08 | 0.48624637705952 | |||||||||
2025-01-08 | 223.19000244141 | 223.52000427246 | 220.19999694824 | 222.13000488281 | 222.13000488281 | 25033300 | -1.485328946295 | -0.47493057350184 | ||
2025-01-08 | 223.19000244141 | 223.52000427246 | 220.19999694824 | 222.13000488281 | 222.13000488281 | 25033300 | -1.485328946295 | -0.30162434350045 | ||
2025-01-10 | 221.46000671387 | 221.71000671387 | 216.5 | 218.94000244141 | 218.94000244141 | 36811500 | -2.349919514725 | -1.1379049020426 | ||
2025-01-10 | 221.46000671387 | 221.71000671387 | 216.5 | 218.94000244141 | 218.94000244141 | 36811500 | -2.349919514725 | -0.40193882935943 | ||
2025-01-13 | -2.2984922383158 | |||||||||
2025-01-13 | 218.05999755859 | 219.39999389648 | 216.4700012207 | 218.46000671387 | 218.46000671387 | 27262700 | 1.3535328956708 | 0.18343995219294 | ||
2025-01-13 | 218.05999755859 | 219.39999389648 | 216.4700012207 | 218.46000671387 | 218.46000671387 | 27262700 | 1.3535328956708 | 0.90634242730405 | ||
2025-01-14 | 1.0914449736123 | |||||||||
2025-01-14 | 220.44000244141 | 221.82000732422 | 216.19999694824 | 217.75999450684 | 217.75999450684 | 24711700 | -2.5335903842804 | -1.2157539035061 | ||
2025-01-14 | -1.2157539035061 | |||||||||
2025-01-14 | 220.44000244141 | 221.82000732422 | 216.19999694824 | 217.75999450684 | 217.75999450684 | 24711700 | -2.5335903842804 | 2.3282547079875 | ||
2025-01-15 | 222.83000183105 | 223.57000732422 | 220.75 | 223.35000610352 | 223.35000610352 | 31291300 | 1.2774665115374 | 0.23336367104425 | ||
2025-01-15 | 222.83000183105 | 223.57000732422 | 220.75 | 223.35000610352 | 223.35000610352 | 31291300 | 1.2774665115374 | 0.47906516059542 | ||
2025-01-16 | 3.0584146905369 | |||||||||
2025-01-16 | 224.41999816895 | 224.64999389648 | 220.30999755859 | 220.66000366211 | 220.66000366211 | 24757300 | -1.9318924797703 | -1.6754275632804 | ||
2025-01-16 | -1.6754275632804 | |||||||||
2025-01-16 | 224.41999816895 | 224.64999389648 | 220.30999755859 | 220.66000366211 | 220.66000366211 | 24757300 | -1.9318924797703 | 2.3474995875162 | ||
2025-01-17 | 225.83999633789 | 226.50999450684 | 223.08000183105 | 225.94000244141 | 225.94000244141 | 42370100 | 1.5375617032579 | 0.044281838973292 | ||
2025-01-17 | 225.83999633789 | 226.50999450684 | 223.08000183105 | 225.94000244141 | 225.94000244141 | 42370100 | 1.5375617032579 | 1.3100785266415 | ||
2025-01-21 | 228.89999389648 | 231.7799987793 | 226.94000244141 | 230.71000671387 | 230.71000671387 | 39951500 | 2.132720668821 | 0.79074393431455 | ||
2025-01-21 | 228.89999389648 | 231.7799987793 | 226.94000244141 | 230.71000671387 | 230.71000671387 | 39951500 | 2.132720668821 | 0.56781133044586 | ||
2025-01-22 | 232.02000427246 | 235.44000244141 | 231.19000244141 | 235.00999450684 | 235.00999450684 | 41448200 | 1.8383147865908 | 1.2886777774833 | ||
2025-01-22 | 6.5032133628985 | |||||||||
2025-01-22 | 232.02000427246 | 235.44000244141 | 231.19000244141 | 235.00999450684 | 235.00999450684 | 41448200 | 1.8383147865908 | -0.38721263971343 | ||
2025-01-23 | -0.38721263971343 | |||||||||
2025-01-23 | 234.10000610352 | 235.52000427246 | 231.50999450684 | 235.41999816895 | 235.41999816895 | 26404400 | 1.7321108637954 | 0.56385819351326 | ||
2025-01-23 | 0.56385819351326 | |||||||||
2025-01-23 | 234.10000610352 | 235.52000427246 | 231.50999450684 | 235.41999816895 | 235.41999816895 | 26404400 | 1.7321108637954 | -0.3907901521115 | ||
2025-01-24 | -0.3907901521115 | |||||||||
2025-01-24 | 234.5 | 236.39999389648 | 232.92999267578 | 234.85000610352 | 234.85000610352 | 25890700 | 1.4897185119192 | 0.14925633412179 | ||
2025-01-24 | 0.14925633412179 | |||||||||
2025-01-24 | 234.5 | 236.39999389648 | 232.92999267578 | 234.85000610352 | 234.85000610352 | 25890700 | 1.4897185119192 | -3.6789436513109 | ||
2025-01-27 | -3.6789436513109 | |||||||||
2025-01-27 | 226.21000671387 | 235.61000061035 | 225.86000061035 | 235.41999816895 | 235.41999816895 | 49428300 | 4.3168334249766 | 4.0714341460269 | ||
2025-01-27 | 4.0714341460269 | |||||||||
2025-01-27 | 226.21000671387 | 235.61000061035 | 225.86000061035 | 235.41999816895 | 235.41999816895 | 49428300 | 4.3168334249766 | -0.47999528145505 | ||
2025-01-28 | -0.47999528145505 | |||||||||
2025-01-28 | 234.28999328613 | 241.77000427246 | 233.97999572754 | 238.14999389648 | 238.14999389648 | 41587200 | 3.3293481011911 | 1.6475311455737 | ||
2025-01-28 | 234.28999328613 | 241.77000427246 | 233.97999572754 | 238.14999389648 | 238.14999389648 | 41587200 | 3.3293481011911 | 0.36532034359602 | ||
2025-01-29 | 2.0188702556116 | |||||||||
2025-01-29 | 239.02000427246 | 240.38999938965 | 236.14999389648 | 237.07000732422 | 237.07000732422 | 26091700 | -1.7638027804524 | -0.81583001982519 | ||
2025-01-29 | -0.81583001982519 | |||||||||
2025-01-29 | 239.02000427246 | 240.38999938965 | 236.14999389648 | 237.07000732422 | 237.07000732422 | 26091700 | -1.7638027804524 | 0.029523796038 | ||
2025-01-30 | 0.029523796038 | |||||||||
2025-01-30 | 237.13999938965 | 237.94999694824 | 232.2200012207 | 234.63999938965 | 234.63999938965 | 32020700 | -2.4080671573975 | -1.0542295717443 | ||
2025-01-30 | -1.0542295717443 | |||||||||
2025-01-30 | 237.13999938965 | 237.94999694824 | 232.2200012207 | 234.63999938965 | 234.63999938965 | 32020700 | -2.4080671573975 | 0.79270397851596 | ||
2025-01-31 | 236.5 | 240.28999328613 | 236.41000366211 | 237.67999267578 | 237.67999267578 | 36110200 | 1.6412121162051 | 0.49893982062632 | ||
2025-01-31 | 1.2955989149508 | |||||||||
2025-01-31 | 236.5 | 240.28999328613 | 236.41000366211 | 237.67999267578 | 237.67999267578 | 36110200 | 1.6412121162051 | -1.5230542025998 | ||
2025-02-03 | -1.5230542025998 | |||||||||
2025-02-03 | 234.05999755859 | 239.25 | 232.89999389648 | 237.41999816895 | 237.41999816895 | 37285900 | 2.7264947487882 | 1.435529627189 | ||
2025-02-03 | 234.05999755859 | 239.25 | 232.89999389648 | 237.41999816895 | 237.41999816895 | 37285900 | 2.7264947487882 | 0.6696977298261 | ||
2025-02-04 | 239.00999450684 | 242.52000427246 | 238.0299987793 | 242.05999755859 | 242.05999755859 | 29713800 | 1.8863191682521 | 1.2760985405866 | ||
2025-02-04 | 3.4179270629093 | |||||||||
2025-02-04 | 239.00999450684 | 242.52000427246 | 238.0299987793 | 242.05999755859 | 242.05999755859 | 29713800 | 1.8863191682521 | -2.0821256452805 | ||
2025-02-05 | 237.02000427246 | 238.32000732422 | 235.19999694824 | 236.16999816895 | 236.16999816895 | 38727300 | -1.3091684626092 | -0.35862209441972 | ||
2025-02-05 | -2.4332807771027 | |||||||||
2025-02-05 | 237.02000427246 | 238.32000732422 | 235.19999694824 | 236.16999816895 | 236.16999816895 | 38727300 | -1.3091684626092 | 0.77909825640696 | ||
2025-02-06 | 238.00999450684 | 239.66000366211 | 236.00999450684 | 238.83000183105 | 238.83000183105 | 60897100 | 1.546548553124 | 0.34452642458054 | ||
2025-02-06 | 1.1263088803543 | |||||||||
2025-02-06 | 238.00999450684 | 239.66000366211 | 236.00999450684 | 238.83000183105 | 238.83000183105 | 60897100 | 1.546548553124 | -2.6504215477637 | ||
2025-02-07 | 232.5 | 234.80999755859 | 228.05999755859 | 229.14999389648 | 229.14999389648 | 77539300 | -2.8746646523497 | -1.4408628402218 | ||
2025-02-07 | -4.0530954487945 | |||||||||
2025-02-07 | 232.5 | 234.80999755859 | 228.05999755859 | 229.14999389648 | 229.14999389648 | 77539300 | -2.8746646523497 | 0.61095753548477 | ||
2025-02-10 | 230.55000305176 | 233.91999816895 | 229.19999694824 | 233.13999938965 | 233.13999938965 | 35419900 | 2.0593373837474 | 1.1233989605757 | ||
2025-02-10 | 1.7412199866636 | |||||||||
2025-02-10 | 230.55000305176 | 233.91999816895 | 229.19999694824 | 233.13999938965 | 233.13999938965 | 35419900 | 2.0593373837474 | -0.52329125156432 | ||
2025-02-11 | -0.52329125156432 | |||||||||
2025-02-11 | 231.91999816895 | 233.44000244141 | 230.13000488281 | 232.75999450684 | 232.75999450684 | 23713700 | 1.4383163813338 | 0.36219228377137 | ||
2025-02-11 | 0.36219228377137 | |||||||||
2025-02-11 | 231.91999816895 | 233.44000244141 | 230.13000488281 | 232.75999450684 | 232.75999450684 | 23713700 | 1.4383163813338 | -0.98813707133903 | ||
2025-02-12 | 230.46000671387 | 231.17999267578 | 228.16000366211 | 228.92999267578 | 228.92999267578 | 32285200 | -1.3063366681161 | -0.66389568407224 | ||
2025-02-12 | 230.46000671387 | 231.17999267578 | 228.16000366211 | 228.92999267578 | 228.92999267578 | 32285200 | -1.3063366681161 | -0.034939315434701 | ||
2025-02-13 | -1.6798369546299 | |||||||||
2025-02-13 | 228.85000610352 | 230.41999816895 | 227.52000427246 | 230.36999511719 | 230.36999511719 | 31346500 | 1.2746105142524 | 0.66418569942459 | ||
2025-02-13 | 0.66418569942459 | |||||||||
2025-02-13 | 228.85000610352 | 230.41999816895 | 227.52000427246 | 230.36999511719 | 230.36999511719 | 31346500 | 1.2746105142524 | -0.5078778459626 | ||
2025-02-14 | 229.19999694824 | 229.88999938965 | 227.22999572754 | 228.67999267578 | 228.67999267578 | 27031100 | -1.1570767189402 | -0.22687795784673 | ||
2025-02-14 | -0.73360354092405 | |||||||||
2025-02-14 | 229.19999694824 | 229.88999938965 | 227.22999572754 | 228.67999267578 | 228.67999267578 | 27031100 | -1.1570767189402 | 0.061227327672686 | ||
2025-02-18 | 0.061227327672686 | |||||||||
2025-02-18 | 228.82000732422 | 229.30000305176 | 223.7200012207 | 226.64999389648 | 226.64999389648 | 42975100 | -2.4334940064502 | -0.94834951414876 | ||
2025-02-18 | 228.82000732422 | 229.30000305176 | 223.7200012207 | 226.64999389648 | 226.64999389648 | 42975100 | -2.4334940064502 | -0.49856150648719 | ||
2025-02-19 | -1.4421829150115 | |||||||||
2025-02-19 | 225.52000427246 | 226.83000183105 | 223.71000671387 | 226.63000488281 | 226.63000488281 | 28566700 | 1.394660508494 | 0.49219607543574 | ||
2025-02-19 | 0.49219607543574 | |||||||||
2025-02-19 | 225.52000427246 | 226.83000183105 | 223.71000671387 | 226.63000488281 | 226.63000488281 | 28566700 | 1.394660508494 | -0.81631119607143 | ||
2025-02-20 | 224.7799987793 | 225.13000488281 | 221.80999755859 | 222.88000488281 | 222.88000488281 | 30001700 | -1.4747067259857 | -0.8452682208393 | ||
2025-02-20 | -1.6546793977872 | |||||||||
2025-02-20 | 224.7799987793 | 225.13000488281 | 221.80999755859 | 222.88000488281 | 222.88000488281 | 30001700 | -1.4747067259857 | 0.17946603002574 | ||
2025-02-21 | 0.17946603002574 | |||||||||
2025-02-21 | 223.2799987793 | 223.30999755859 | 214.74000549316 | 216.58000183105 | 216.58000183105 | 55323900 | -3.8377108768635 | -3.0007152386564 | ||
2025-02-21 | -3.0007152386564 | |||||||||
2025-02-21 | 223.2799987793 | 223.30999755859 | 214.74000549316 | 216.58000183105 | 216.58000183105 | 55323900 | -3.8377108768635 | 0.40169688329126 | ||
2025-02-24 | 0.40169688329126 | |||||||||
2025-02-24 | 217.44999694824 | 217.7200012207 | 212.41999816895 | 212.71000671387 | 212.71000671387 | 42387600 | -2.4343206972451 | -2.1798069905254 | ||
2025-02-24 | 217.44999694824 | 217.7200012207 | 212.41999816895 | 212.71000671387 | 212.71000671387 | 42387600 | -2.4343206972451 | -0.50773437871566 | ||
2025-02-25 | -2.6764737397605 | |||||||||
2025-02-25 | 211.63000488281 | 213.33999633789 | 204.16000366211 | 212.80000305176 | 212.80000305176 | 58958000 | 4.4964696860872 | 0.55285079712264 | ||
2025-02-25 | 211.63000488281 | 213.33999633789 | 204.16000366211 | 212.80000305176 | 212.80000305176 | 58958000 | 4.4964696860872 | 1.0056387965032 | ||
2025-02-26 | 1.5640492757285 | |||||||||
2025-02-26 | 214.94000244141 | 218.16000366211 | 213.08999633789 | 214.35000610352 | 214.35000610352 | 39120600 | -2.3239857164979 | -0.27449350106501 | ||
2025-02-26 | -0.27449350106501 | |||||||||
2025-02-26 | 214.94000244141 | 218.16000366211 | 213.08999633789 | 214.35000610352 | 214.35000610352 | 39120600 | -2.3239857164979 | 1.8661067814798 | ||
2025-02-27 | 1.8661067814798 | |||||||||
2025-02-27 | 218.35000610352 | 219.9700012207 | 208.36999511719 | 208.74000549316 | 208.74000549316 | 40548600 | -5.2734491244908 | -4.4011909053007 | ||
2025-02-27 | 218.35000610352 | 219.9700012207 | 208.36999511719 | 208.74000549316 | 208.74000549316 | 40548600 | -5.2734491244908 | -0.043121392311474 | ||
2025-02-28 | -4.4424144428156 | |||||||||
2025-02-28 | 208.64999389648 | 212.61999511719 | 206.99000549316 | 212.2799987793 | 212.2799987793 | 51771700 | 2.7199330762902 | 1.7397579626163 | ||
2025-02-28 | 208.64999389648 | 212.61999511719 | 206.99000549316 | 212.2799987793 | 212.2799987793 | 51771700 | 2.7199330762902 | 0.50405470622374 | ||
2025-03-03 | 2.2525820007275 | |||||||||
2025-03-03 | 213.35000610352 | 214.00999450684 | 202.55000305176 | 205.02000427246 | 205.02000427246 | 42948400 | -5.3548861030937 | -3.9043832166628 | ||
2025-03-03 | 213.35000610352 | 214.00999450684 | 202.55000305176 | 205.02000427246 | 205.02000427246 | 42948400 | -5.3548861030937 | -2.394890039893 | ||
2025-03-04 | -6.2057675717807 | |||||||||
2025-03-04 | 200.11000061035 | 206.80000305176 | 197.42999267578 | 203.80000305176 | 203.80000305176 | 60853100 | 4.7459913506475 | 1.8439870222135 | ||
2025-03-04 | 200.11000061035 | 206.80000305176 | 197.42999267578 | 203.80000305176 | 203.80000305176 | 60853100 | 4.7459913506475 | 0.490677127098 | ||
2025-03-05 | 204.80000305176 | 209.97999572754 | 203.25999450684 | 208.36000061035 | 208.36000061035 | 38610100 | 3.3061110903834 | 1.7382800320047 | ||
2025-03-05 | 4.1227324845519 | |||||||||
2025-03-05 | 204.80000305176 | 209.97999572754 | 203.25999450684 | 208.36000061035 | 208.36000061035 | 38610100 | 3.3061110903834 | -1.9005599454152 | ||
2025-03-06 | 204.39999389648 | 205.77000427246 | 198.30000305176 | 200.69999694824 | 200.69999694824 | 49863800 | -3.6302673206013 | -1.8101746862654 | ||
2025-03-06 | 204.39999389648 | 205.77000427246 | 198.30000305176 | 200.69999694824 | 200.69999694824 | 49863800 | -3.6302673206013 | -0.60288563700883 | ||
2025-03-07 | 199.49000549316 | 202.27000427246 | 192.5299987793 | 199.25 | 199.25 | 59802800 | -4.8153484389332 | -0.12030953258573 | ||
2025-03-07 | 199.49000549316 | 202.27000427246 | 192.5299987793 | 199.25 | 199.25 | 59802800 | -4.8153484389332 | -1.83186644742 | ||
2025-03-10 | 195.60000610352 | 196.72999572754 | 190.85000610352 | 194.53999328613 | 194.53999328613 | 62350900 | -2.9888627823522 | -0.54192882633236 | ||
2025-03-10 | 195.60000610352 | 196.72999572754 | 190.85000610352 | 194.53999328613 | 194.53999328613 | 62350900 | -2.9888627823522 | -0.32898088400112 | ||
2025-03-11 | -6.9399148932181 | |||||||||
2025-03-11 | 193.89999389648 | 200.17999267578 | 193.39999389648 | 196.58999633789 | 196.58999633789 | 54002900 | 3.5056871733542 | 1.3873143507381 | ||
2025-03-11 | 193.89999389648 | 200.17999267578 | 193.39999389648 | 196.58999633789 | 196.58999633789 | 54002900 | 3.5056871733542 | 2.1008214862134 | ||
2025-03-12 | 3.5172808349131 | |||||||||
2025-03-12 | 200.7200012207 | 201.52000427246 | 195.28999328613 | 198.88999938965 | 198.88999938965 | 43679300 | -3.091509951491 | -0.91171872256143 | ||
2025-03-12 | 200.7200012207 | 201.52000427246 | 195.28999328613 | 198.88999938965 | 198.88999938965 | 43679300 | -3.091509951491 | -0.36200976565571 | ||
2025-03-13 | 198.16999816895 | 198.88000488281 | 191.82000732422 | 193.88999938965 | 193.88999938965 | 41270800 | -3.549878009483 | -2.159761224627 | ||
2025-03-13 | -3.4027509911903 | |||||||||
2025-03-13 | 198.16999816895 | 198.88000488281 | 191.82000732422 | 193.88999938965 | 193.88999938965 | 41270800 | -3.549878009483 | 1.8154645848376 | ||
2025-03-14 | 197.41000366211 | 198.64999389648 | 195.32000732422 | 197.94999694824 | 197.94999694824 | 38096700 | 1.7048875933831 | 0.27353896768934 | ||
2025-03-14 | 197.41000366211 | 198.64999389648 | 195.32000732422 | 197.94999694824 | 197.94999694824 | 38096700 | 1.7048875933831 | 0.41424972814379 | ||
2025-03-17 | 2.5168935469464 | |||||||||
2025-03-17 | 198.77000427246 | 199 | 194.32000732422 | 195.74000549316 | 195.74000549316 | 47341800 | -2.3517551134579 | -1.5243742587758 | ||
2025-03-17 | 198.77000427246 | 199 | 194.32000732422 | 195.74000549316 | 195.74000549316 | 47341800 | -2.3517551134579 | -1.6450399153665 | ||
2025-03-18 | -3.1443376091258 | |||||||||
2025-03-18 | 192.52000427246 | 194 | 189.38000488281 | 192.82000732422 | 192.82000732422 | 40414900 | 2.4395369088972 | 0.15582954763145 | ||
2025-03-18 | 192.52000427246 | 194 | 189.38000488281 | 192.82000732422 | 192.82000732422 | 40414900 | 2.4395369088972 | 0.29042502713534 | ||
2025-03-19 | 193.38000488281 | 195.9700012207 | 191.96000671387 | 195.53999328613 | 195.53999328613 | 39442900 | 2.0889739354996 | 1.1169657403977 | ||
2025-03-19 | 1.5686624489151 | |||||||||
2025-03-19 | 193.38000488281 | 195.9700012207 | 191.96000671387 | 195.53999328613 | 195.53999328613 | 39442900 | 2.0889739354996 | -1.2631615253764 | ||
2025-03-20 | -1.2631615253764 | |||||||||
2025-03-20 | 193.07000732422 | 199.32000732422 | 192.30000305176 | 194.94999694824 | 194.94999694824 | 38921100 | 3.6505481856761 | 0.9737346831227 | ||
2025-03-20 | 0.9737346831227 | |||||||||
2025-03-20 | 193.07000732422 | 199.32000732422 | 192.30000305176 | 194.94999694824 | 194.94999694824 | 38921100 | 3.6505481856761 | -1.0515532617844 | ||
2025-03-21 | -1.0515532617844 | |||||||||
2025-03-21 | 192.89999389648 | 196.99000549316 | 192.52000427246 | 196.21000671387 | 196.21000671387 | 60056900 | 2.3218372748304 | 1.7159216807228 | ||
2025-03-21 | 192.89999389648 | 196.99000549316 | 192.52000427246 | 196.21000671387 | 196.21000671387 | 60056900 | 2.3218372748304 | 1.931600405916 | ||
2025-03-24 | 200 | 203.63999938965 | 199.94999694824 | 203.25999450684 | 203.25999450684 | 41625400 | 1.8454626145163 | 1.629997253418 | ||
2025-03-24 | 200 | 203.63999938965 | 199.94999694824 | 203.25999450684 | 203.25999450684 | 41625400 | 1.8454626145163 | 0.16727915274457 | ||
2025-03-25 | 203.60000610352 | 206.21000671387 | 203.2200012207 | 205.71000671387 | 205.71000671387 | 31171200 | 1.4713145729769 | 1.0363460447436 | ||
2025-03-25 | 203.60000610352 | 206.21000671387 | 203.2200012207 | 205.71000671387 | 205.71000671387 | 31171200 | 1.4713145729769 | 0.063190714977823 | ||
2025-03-26 | 6.7081404099734 | |||||||||
2025-03-26 | 205.83999633789 | 206.00999450684 | 199.92999267578 | 201.13000488281 | 201.13000488281 | 32855300 | -2.95131401057 | -2.2881808875213 | ||
2025-03-26 | 205.83999633789 | 206.00999450684 | 199.92999267578 | 201.13000488281 | 201.13000488281 | 32855300 | -2.95131401057 | -0.11932853743224 | ||
2025-03-27 | -2.4047789721666 | |||||||||
2025-03-27 | 200.88999938965 | 203.78999328613 | 199.2799987793 | 201.36000061035 | 201.36000061035 | 27317700 | 2.263144587747 | 0.23395949132914 | ||
2025-03-27 | 0.23395949132914 | |||||||||
2025-03-27 | 200.88999938965 | 203.78999328613 | 199.2799987793 | 201.36000061035 | 201.36000061035 | 27317700 | 2.263144587747 | -1.4600727217395 | ||
2025-03-28 | 198.41999816895 | 199.25999450684 | 191.88000488281 | 192.7200012207 | 192.7200012207 | 52548200 | -3.7036985985515 | -2.8726927733307 | ||
2025-03-28 | 198.41999816895 | 199.25999450684 | 191.88000488281 | 192.7200012207 | 192.7200012207 | 52548200 | -3.7036985985515 | -2.3505597502094 | ||
2025-03-31 | -6.5405235046807 | |||||||||
2025-03-31 | 188.19000244141 | 191.33000183105 | 184.39999389648 | 190.25999450684 | 190.25999450684 | 63547600 | 3.7581389175428 | 1.0999479454676 | ||
2025-03-31 | 1.0999479454676 | |||||||||
2025-03-31 | 188.19000244141 | 191.33000183105 | 184.39999389648 | 190.25999450684 | 190.25999450684 | 63547600 | 3.7581389175428 | -1.2614285534409 | ||
2025-04-01 | -1.2614285534409 | |||||||||
2025-04-01 | 187.86000061035 | 193.92999267578 | 187.19999694824 | 192.16999816895 | 192.16999816895 | 41267300 | 3.5950832463955 | 2.2942603771908 | ||
2025-04-01 | 2.2942603771908 | |||||||||
2025-04-01 | 187.86000061035 | 193.92999267578 | 187.19999694824 | 192.16999816895 | 192.16999816895 | 41267300 | 3.5950832463955 | -2.3468775302121 | ||
2025-04-02 | -2.3468775302121 | |||||||||
2025-04-02 | 187.66000366211 | 198.33999633789 | 187.66000366211 | 196.00999450684 | 196.00999450684 | 53679200 | 5.6911395435178 | 4.4495314301289 | ||
2025-04-02 | 4.4495314301289 | |||||||||
2025-04-02 | 187.66000366211 | 198.33999633789 | 187.66000366211 | 196.00999450684 | 196.00999450684 | 53679200 | 5.6911395435178 | -6.6374138418652 | ||
2025-04-03 | 183 | 184.13000488281 | 176.91999816895 | 178.41000366211 | 178.41000366211 | 95553600 | -3.915715267838 | -2.5081947201588 | ||
2025-04-03 | 183 | 184.13000488281 | 176.91999816895 | 178.41000366211 | 178.41000366211 | 95553600 | -3.915715267838 | -6.3113107642497 | ||
2025-04-04 | -14.723739308786 | |||||||||
2025-04-04 | 167.14999389648 | 178.13999938965 | 166 | 171 | 171 | 123159400 | 7.3132526443665 | 2.3033241065506 | ||
2025-04-04 | 2.3033241065506 | |||||||||
2025-04-04 | 167.14999389648 | 178.13999938965 | 166 | 171 | 171 | 123159400 | 7.3132526443665 | -5.2631578947368 | ||
2025-04-07 | -5.2631578947368 | |||||||||
2025-04-07 | 162 | 183.41000366211 | 161.38000488281 | 175.25999450684 | 175.25999450684 | 109327100 | 13.65100886897 | 8.1851817943432 | ||
2025-04-07 | 162 | 183.41000366211 | 161.38000488281 | 175.25999450684 | 175.25999450684 | 109327100 | 13.65100886897 | 5.6886919623373 | ||
2025-04-08 | 14.339503535518 | |||||||||
2025-04-08 | 185.22999572754 | 185.89999389648 | 168.57000732422 | 170.66000366211 | 170.66000366211 | 87710400 | -9.3222093282669 | -7.8658923508594 | ||
2025-04-08 | -7.8658923508594 | |||||||||
2025-04-08 | 185.22999572754 | 185.89999389648 | 168.57000732422 | 170.66000366211 | 170.66000366211 | 87710400 | -9.3222093282669 | 0.85549714271 | ||
2025-04-09 | 172.11999511719 | 192.64999389648 | 169.92999267578 | 191.10000610352 | 191.10000610352 | 116804300 | 13.370212558093 | 11.0271970281 | ||
2025-04-09 | 11.977031526306 | |||||||||
2025-04-09 | 172.11999511719 | 192.64999389648 | 169.92999267578 | 191.10000610352 | 191.10000610352 | 116804300 | 13.370212558093 | -2.9618019263921 | ||
2025-04-10 | 185.44000244141 | 186.86999511719 | 175.85000610352 | 181.2200012207 | 181.2200012207 | 68302000 | -5.8971420247328 | -2.2756693082101 | ||
2025-04-10 | 185.44000244141 | 186.86999511719 | 175.85000610352 | 181.2200012207 | 181.2200012207 | 68302000 | -5.8971420247328 | -0.71184667047365 | ||
2025-04-11 | -5.845114113541 | |||||||||
2025-04-11 | 179.92999267578 | 185.86000061035 | 178 | 184.86999511719 | 184.86999511719 | 50594300 | 4.4157306799728 | 2.7455136122346 | ||
2025-04-11 | 179.92999267578 | 185.86000061035 | 178 | 184.86999511719 | 184.86999511719 | 50594300 | 4.4157306799728 | 1.0656143629226 | ||
2025-04-14 | 3.8403845625452 | |||||||||
2025-04-14 | 186.83999633789 | 187.44000244141 | 179.22999572754 | 182.11999511719 | 182.11999511719 | 48002500 | -4.3800718133439 | -2.526226350469 | ||
2025-04-14 | 186.83999633789 | 187.44000244141 | 179.22999572754 | 182.11999511719 | 182.11999511719 | 48002500 | -4.3800718133439 | -0.38984816281226 | ||
2025-04-15 | 181.41000366211 | 182.35000610352 | 177.92999267578 | 179.58999633789 | 179.58999633789 | 43642000 | -2.4239173456486 | -1.0032563185483 | ||
2025-04-15 | 181.41000366211 | 182.35000610352 | 177.92999267578 | 179.58999633789 | 179.58999633789 | 43642000 | -2.4239173456486 | -1.8375205295672 | ||
2025-04-16 | 176.28999328613 | 179.10000610352 | 171.41000366211 | 174.33000183105 | 174.33000183105 | 51875300 | -4.2936918924289 | -1.1117996084423 | ||
2025-04-16 | -6.695565591969 | |||||||||
2025-04-16 | 176.28999328613 | 179.10000610352 | 171.41000366211 | 174.33000183105 | 174.33000183105 | 51875300 | -4.2936918924289 | 0.9579522465466 | ||
2025-04-17 | 0.9579522465466 | |||||||||
2025-04-17 | 176 | 176.21000671387 | 172 | 172.61000061035 | 172.61000061035 | 44726500 | -2.3891984299754 | -1.9261360168457 | ||
2025-04-17 | 176 | 176.21000671387 | 172 | 172.61000061035 | 172.61000061035 | 44726500 | -2.3891984299754 | -1.7438123493381 | ||
2025-04-21 | 169.60000610352 | 169.60000610352 | 165.28999328613 | 167.32000732422 | 167.32000732422 | 48126100 | -2.5412810508699 | -1.3443388545076 | ||
2025-04-21 | -4.9318140203303 | |||||||||
2025-04-21 | 169.60000610352 | 169.60000610352 | 165.28999328613 | 167.32000732422 | 167.32000732422 | 48126100 | -2.5412810508699 | 1.5120718793626 | ||
2025-04-22 | 169.85000610352 | 176.7799987793 | 169.35000610352 | 173.17999267578 | 173.17999267578 | 56607200 | 4.387358965455 | 1.9605454534021 | ||
2025-04-22 | 169.85000610352 | 176.7799987793 | 169.35000610352 | 173.17999267578 | 173.17999267578 | 56607200 | 4.387358965455 | 5.9302487047034 | ||
2025-04-23 | 9.6402037520642 | |||||||||
2025-04-23 | 183.44999694824 | 187.38000488281 | 180.19000244141 | 180.60000610352 | 180.60000610352 | 63470100 | -3.8371236279468 | -1.5535518627077 | ||
2025-04-23 | -1.5535518627077 | |||||||||
2025-04-23 | 183.44999694824 | 187.38000488281 | 180.19000244141 | 180.60000610352 | 180.60000610352 | 63470100 | -3.8371236279468 | 0.17718275449352 | ||
2025-04-24 | 180.91999816895 | 186.74000549316 | 180.17999267578 | 186.53999328613 | 186.53999328613 | 43763200 | 3.6408109024552 | 3.1063426785686 | ||
2025-04-24 | 180.91999816895 | 186.74000549316 | 180.17999267578 | 186.53999328613 | 186.53999328613 | 43763200 | 3.6408109024552 | 0.57896529962778 | ||
2025-04-25 | 187.61999511719 | 189.94000244141 | 185.49000549316 | 188.99000549316 | 188.99000549316 | 36414300 | 2.3990494455003 | 0.730204888408 | ||
2025-04-25 | 187.61999511719 | 189.94000244141 | 185.49000549316 | 188.99000549316 | 188.99000549316 | 36414300 | 2.3990494455003 | 0.5926213474966 | ||
2025-04-28 | 5.2657775113169 | |||||||||
2025-04-28 | 190.11000061035 | 190.2200012207 | 184.88999938965 | 187.69999694824 | 187.69999694824 | 33224700 | -2.8020196597888 | -1.2676890507454 | ||
2025-04-28 | 190.11000061035 | 190.2200012207 | 184.88999938965 | 187.69999694824 | 187.69999694824 | 33224700 | -2.8020196597888 | -1.9765538174735 | ||
2025-04-29 | -3.2191863118927 | |||||||||
2025-04-29 | 183.99000549316 | 188.02000427246 | 183.67999267578 | 187.38999938965 | 187.38999938965 | 41667300 | 2.3628112857889 | 1.847923145266 | ||
2025-04-29 | 1.847923145266 | |||||||||
2025-04-29 | 183.99000549316 | 188.02000427246 | 183.67999267578 | 187.38999938965 | 187.38999938965 | 41667300 | 2.3628112857889 | -2.7856348992504 | ||
2025-04-30 | -2.7856348992504 | |||||||||
2025-04-30 | 182.16999816895 | 185.05000305176 | 178.85000610352 | 184.41999816895 | 184.41999816895 | 55176500 | 3.4665902916736 | 1.2351100744445 | ||
2025-04-30 | 182.16999816895 | 185.05000305176 | 178.85000610352 | 184.41999816895 | 184.41999816895 | 55176500 | 3.4665902916736 | 3.3673174143393 | ||
2025-05-01 | 4.6440175654069 | |||||||||
2025-05-01 | 190.63000488281 | 191.80999755859 | 187.5 | 190.19999694824 | 190.19999694824 | 74266000 | -2.2470140313083 | -0.22557201046848 | ||
2025-05-01 | -0.22557201046848 | |||||||||
2025-05-01 | 190.63000488281 | 191.80999755859 | 187.5 | 190.19999694824 | 190.19999694824 | 74266000 | -2.2470140313083 | 0.65194821927441 | ||
2025-05-02 | 0.65194821927441 | |||||||||
2025-05-02 | 191.44000244141 | 192.88000488281 | 186.39999389648 | 189.97999572754 | 189.97999572754 | 77903500 | -3.359607435859 | -0.76264453366482 | ||
2025-05-02 | 191.44000244141 | 192.88000488281 | 186.39999389648 | 189.97999572754 | 189.97999572754 | 77903500 | -3.359607435859 | -1.8265087370986 | ||
2025-05-05 | 186.50999450684 | 188.17999267578 | 185.5299987793 | 186.35000610352 | 186.35000610352 | 35217500 | -1.4082229778009 | -0.085780069718699 | ||
2025-05-05 | 186.50999450684 | 188.17999267578 | 185.5299987793 | 186.35000610352 | 186.35000610352 | 35217500 | -1.4082229778009 | -0.9551911569609 | ||
2025-05-06 | -3.5885891295317 | |||||||||
2025-05-06 | 184.57000732422 | 187.92999267578 | 183.85000610352 | 185.00999450684 | 185.00999450684 | 29314100 | 2.219193057828 | 0.23838498410216 | ||
2025-05-06 | 184.57000732422 | 187.92999267578 | 183.85000610352 | 185.00999450684 | 185.00999450684 | 29314100 | 2.219193057828 | 0.29728288637807 | ||
2025-05-07 | 185.55999755859 | 190.99000549316 | 185.00999450684 | 188.71000671387 | 188.71000671387 | 43948600 | 3.2322637500036 | 1.6975690863968 | ||
2025-05-07 | 185.55999755859 | 190.99000549316 | 185.00999450684 | 188.71000671387 | 188.71000671387 | 43948600 | 3.2322637500036 | 1.4413575672424 | ||
2025-05-08 | 191.42999267578 | 194.33000183105 | 188.82000732422 | 192.08000183105 | 192.08000183105 | 41043600 | 2.9181200577833 | 0.33955450041434 | ||
2025-05-08 | 191.42999267578 | 194.33000183105 | 188.82000732422 | 192.08000183105 | 192.08000183105 | 41043600 | 2.9181200577833 | 0.6768029151214 | ||
2025-05-09 | 4.7732552467845 | |||||||||
2025-05-09 | 193.38000488281 | 194.69000244141 | 191.16000366211 | 193.05999755859 | 193.05999755859 | 29663100 | -1.8131381863634 | -0.16548108187953 | ||
2025-05-09 | -0.16548108187953 | |||||||||
2025-05-09 | 193.38000488281 | 194.69000244141 | 191.16000366211 | 193.05999755859 | 193.05999755859 | 29663100 | -1.8131381863634 | 9.1422404322349 | ||
2025-05-12 | 9.1422404322349 | |||||||||
2025-05-12 | 210.71000671387 | 211.66000366211 | 205.75 | 208.63999938965 | 208.63999938965 | 75205000 | -2.7922156098722 | -0.98239630689667 | ||
2025-05-12 | -0.98239630689667 | |||||||||
2025-05-12 | 210.71000671387 | 211.66000366211 | 205.75 | 208.63999938965 | 208.63999938965 | 75205000 | -2.7922156098722 | 1.1694797011811 | ||
2025-05-13 | 211.08000183105 | 214.83999633789 | 210.10000610352 | 211.36999511719 | 211.36999511719 | 56193700 | 2.256063825167 | 0.13738548589028 | ||
2025-05-13 | 211.08000183105 | 214.83999633789 | 210.10000610352 | 211.36999511719 | 211.36999511719 | 56193700 | 2.256063825167 | 0.037849189999895 | ||
2025-05-14 | 1.34681631845 | |||||||||
2025-05-14 | 211.44999694824 | 211.92999267578 | 208.85000610352 | 210.25 | 210.25 | 38492100 | -1.4533037695035 | -0.56750861459502 | ||
2025-05-14 | 211.44999694824 | 211.92999267578 | 208.85000610352 | 210.25 | 210.25 | 38492100 | -1.4533037695035 | -1.807373627471 | ||
2025-05-15 | 206.44999694824 | 206.88000488281 | 202.66999816895 | 205.16999816895 | 205.16999816895 | 64347300 | -2.034999330289 | -0.62000426167009 | ||
2025-05-15 | -2.9699687254354 | |||||||||
2025-05-15 | 206.44999694824 | 206.88000488281 | 202.66999816895 | 205.16999816895 | 205.16999816895 | 64347300 | -2.034999330289 | 0.81883703736592 | ||
2025-05-16 | 0.81883703736592 | |||||||||
2025-05-16 | 206.85000610352 | 206.85000610352 | 204.36999511719 | 205.58999633789 | 205.58999633789 | 43318500 | -1.1989417032393 | -0.60914175897797 | ||
2025-05-16 | 206.85000610352 | 206.85000610352 | 204.36999511719 | 205.58999633789 | 205.58999633789 | 43318500 | -1.1989417032393 | -1.9164368459498 | ||
2025-05-19 | -2.5139047878147 | |||||||||
2025-05-19 | 201.64999389648 | 206.61999511719 | 201.25999450684 | 206.16000366211 | 206.16000366211 | 34314800 | 2.6632220792242 | 2.2365533856352 | ||
2025-05-19 | 2.2365533856352 | |||||||||
2025-05-19 | 201.64999389648 | 206.61999511719 | 201.25999450684 | 206.16000366211 | 206.16000366211 | 34314800 | 2.6632220792242 | -0.74214142031376 | ||
2025-05-20 | 204.63000488281 | 205.58999633789 | 202.64999389648 | 204.07000732422 | 204.07000732422 | 29470400 | -1.4300318564986 | -0.27366346343707 | ||
2025-05-20 | 204.63000488281 | 205.58999633789 | 202.64999389648 | 204.07000732422 | 204.07000732422 | 29470400 | -1.4300318564986 | -1.2054719584338 | ||
2025-05-21 | 201.61000061035 | 203.46000671387 | 200.05999755859 | 201.11999511719 | 201.11999511719 | 42460900 | -1.671094585215 | -0.24304622373921 | ||
2025-05-21 | -2.4447072445644 | |||||||||
2025-05-21 | 201.61000061035 | 203.46000671387 | 200.05999755859 | 201.11999511719 | 201.11999511719 | 42460900 | -1.671094585215 | 0.12928091285678 | ||
2025-05-22 | 201.38000488281 | 205.75999450684 | 200.16000366211 | 203.10000610352 | 203.10000610352 | 38938900 | 2.7977571654025 | 0.85410724947794 | ||
2025-05-22 | 0.98449235998362 | |||||||||
2025-05-22 | 201.38000488281 | 205.75999450684 | 200.16000366211 | 203.10000610352 | 203.10000610352 | 38938900 | 2.7977571654025 | -2.067952772434 | ||
2025-05-23 | -2.067952772434 | |||||||||
2025-05-23 | 198.89999389648 | 202.36999511719 | 197.85000610352 | 200.99000549316 | 200.99000549316 | 33393500 | 2.2845533860166 | 1.0507851487253 | ||
2025-05-23 | 198.89999389648 | 202.36999511719 | 197.85000610352 | 200.99000549316 | 200.99000549316 | 33393500 | 2.2845533860166 | 1.0448235172559 | ||
2025-05-27 | 203.08999633789 | 206.69000244141 | 202.19000244141 | 206.02000427246 | 206.02000427246 | 34892000 | 2.2256293316501 | 1.4427140614526 | ||
2025-05-27 | 3.5796936120984 | |||||||||
2025-05-27 | 203.08999633789 | 206.69000244141 | 202.19000244141 | 206.02000427246 | 206.02000427246 | 34892000 | 2.2256293316501 | -0.048541938375735 | ||
2025-05-28 | 205.91999816895 | 207.66000366211 | 204.41000366211 | 204.7200012207 | 204.7200012207 | 28549800 | -1.5650582407232 | -0.58274910592105 | ||
2025-05-28 | -0.63100816658491 | |||||||||
2025-05-28 | 205.91999816895 | 207.66000366211 | 204.41000366211 | 204.7200012207 | 204.7200012207 | 28549800 | -1.5650582407232 | 1.6168413144084 | ||
2025-05-29 | 1.6168413144084 | |||||||||
2025-05-29 | 208.0299987793 | 208.80999755859 | 204.22999572754 | 205.69999694824 | 205.69999694824 | 34650000 | -2.1933824455745 | -1.1200316515536 | ||
2025-05-29 | 208.0299987793 | 208.80999755859 | 204.22999572754 | 205.69999694824 | 205.69999694824 | 34650000 | -2.1933824455745 | -0.41808489212956 | ||
2025-05-30 | -1.5334338605609 | |||||||||
2025-05-30 | 204.83999633789 | 205.99000549316 | 201.69999694824 | 205.00999450684 | 205.00999450684 | 51679400 | 2.1269254386864 | 0.08299071079112 | ||
2025-05-30 | 0.08299071079112 | |||||||||
2025-05-30 | 204.83999633789 | 205.99000549316 | 201.69999694824 | 205.00999450684 | 205.00999450684 | 51679400 | 2.1269254386864 | -0.014632837471673 | ||
2025-06-02 | -0.014632837471673 | |||||||||
2025-06-02 | 204.97999572754 | 207 | 202.67999267578 | 206.64999389648 | 206.64999389648 | 29113300 | 2.1314424118464 | 0.81471275429486 | ||
2025-06-02 | 204.97999572754 | 207 | 202.67999267578 | 206.64999389648 | 206.64999389648 | 29113300 | 2.1314424118464 | 0.22260185214311 | ||
2025-06-03 | 1.0391281721187 | |||||||||
2025-06-03 | 207.11000061035 | 208.94999694824 | 205.0299987793 | 205.71000671387 | 205.71000671387 | 33139100 | -1.8760460522602 | -0.67596634269644 | ||
2025-06-03 | -0.67596634269644 | |||||||||
2025-06-03 | 207.11000061035 | 208.94999694824 | 205.0299987793 | 205.71000671387 | 205.71000671387 | 33139100 | -1.8760460522602 | 0.40834004689865 | ||
2025-06-04 | 206.55000305176 | 208.17999267578 | 205.17999267578 | 207.22999572754 | 207.22999572754 | 29915600 | 1.462130864163 | 0.3292145561532 | ||
2025-06-04 | 206.55000305176 | 208.17999267578 | 205.17999267578 | 207.22999572754 | 207.22999572754 | 29915600 | 1.462130864163 | 1.1195325831445 | ||
2025-06-05 | 1.866703715212 | |||||||||
2025-06-05 | 209.55000305176 | 212.80999755859 | 207.55999755859 | 207.91000366211 | 207.91000366211 | 51864200 | -2.4669893615099 | -0.78262914138129 | ||
2025-06-05 | -0.78262914138129 | |||||||||
2025-06-05 | 209.55000305176 | 212.80999755859 | 207.55999755859 | 207.91000366211 | 207.91000366211 | 51864200 | -2.4669893615099 | 2.1595835483087 | ||
2025-06-06 | 212.39999389648 | 213.86999511719 | 210.5 | 213.57000732422 | 213.57000732422 | 39832500 | 1.600947799139 | 0.55085379536526 | ||
2025-06-06 | 212.39999389648 | 213.86999511719 | 210.5 | 213.57000732422 | 213.57000732422 | 39832500 | 1.600947799139 | 0.55250860856595 | ||
2025-06-09 | 214.75 | 217.85000610352 | 212.88000488281 | 216.97999572754 | 216.97999572754 | 38102500 | 2.3346491482086 | 1.0384147741742 | ||
2025-06-09 | 4.3624606347321 | |||||||||
2025-06-09 | 214.75 | 217.85000610352 | 212.88000488281 | 216.97999572754 | 216.97999572754 | 38102500 | 2.3346491482086 | -0.092172989298667 | ||
2025-06-10 | -0.092172989298667 | |||||||||
2025-06-10 | 216.7799987793 | 217.69000244141 | 214.14999389648 | 217.61000061035 | 217.61000061035 | 31303300 | 1.6530509669933 | 0.38287749595372 | ||
2025-06-10 | 0.38287749595372 | |||||||||
2025-06-10 | 216.7799987793 | 217.69000244141 | 214.14999389648 | 217.61000061035 | 217.61000061035 | 31303300 | 1.6530509669933 | -0.091906138358178 | ||
2025-06-11 | 217.41000366211 | 218.39999389648 | 212.88999938965 | 213.19999694824 | 213.19999694824 | 39326000 | -2.5228913282147 | -1.9364365222174 | ||
2025-06-11 | 217.41000366211 | 218.39999389648 | 212.88999938965 | 213.19999694824 | 213.19999694824 | 39326000 | -2.5228913282147 | -0.66604042648746 | ||
2025-06-12 | -2.6791056544749 | |||||||||
2025-06-12 | 211.7799987793 | 213.58000183105 | 211.33000183105 | 213.24000549316 | 213.24000549316 | 27640000 | 1.0646855536389 | 0.68939782901252 | ||
2025-06-12 | 0.68939782901252 | |||||||||
2025-06-12 | 211.7799987793 | 213.58000183105 | 211.33000183105 | 213.24000549316 | 213.24000549316 | 27640000 | 1.0646855536389 | -1.5381723385868 | ||
2025-06-13 | -1.5381723385868 | |||||||||
2025-06-13 | 209.96000671387 | 214.05000305176 | 209.61999511719 | 212.10000610352 | 212.10000610352 | 29337800 | 2.1133517974245 | 1.0192414370442 | ||
2025-06-13 | 209.96000671387 | 214.05000305176 | 209.61999511719 | 212.10000610352 | 212.10000610352 | 29337800 | 2.1133517974245 | 0.099005869417867 | ||
2025-06-16 | 212.30999755859 | 217.05999755859 | 211.60000610352 | 216.10000610352 | 216.10000610352 | 33284200 | 2.5803361519787 | 1.7851295692639 | ||
2025-06-16 | 2.9243661617977 | |||||||||
2025-06-16 | 212.30999755859 | 217.05999755859 | 211.60000610352 | 216.10000610352 | 216.10000610352 | 33284200 | 2.5803361519787 | -0.41647807952505 | ||
2025-06-17 | 215.19999694824 | 217.41000366211 | 214.55999755859 | 214.82000732422 | 214.82000732422 | 32086300 | -1.3108900489901 | -0.17657510660413 | ||
2025-06-17 | -0.59231778951627 | |||||||||
2025-06-17 | 215.19999694824 | 217.41000366211 | 214.55999755859 | 214.82000732422 | 214.82000732422 | 32086300 | -1.3108900489901 | 0.12568150287062 | ||
2025-06-18 | 0.12568150287062 | |||||||||
2025-06-18 | 215.08999633789 | 217.96000671387 | 212.33999633789 | 212.52000427246 | 212.52000427246 | 44360500 | -2.5784594434127 | -1.1948449993892 | ||
2025-06-18 | -1.1948449993892 | |||||||||
2025-06-18 | 215.08999633789 | 217.96000671387 | 212.33999633789 | 212.52000427246 | 212.52000427246 | 44360500 | -2.5784594434127 | 1.0163694522381 | ||
2025-06-20 | 1.0163694522381 | |||||||||
2025-06-20 | 214.67999267578 | 214.88999938965 | 208.27000427246 | 209.69000244141 | 209.69000244141 | 75350700 | -3.0806436483737 | -2.3243853198333 | ||
2025-06-20 | -2.3243853198333 | |||||||||
2025-06-20 | 214.67999267578 | 214.88999938965 | 208.27000427246 | 209.69000244141 | 209.69000244141 | 75350700 | -3.0806436483737 | 0.047685079671123 | ||
2025-06-23 | 0.047685079671123 | |||||||||
2025-06-23 | 209.78999328613 | 210.38999938965 | 207.30999755859 | 208.4700012207 | 208.4700012207 | 37311700 | -1.4639487808308 | -0.62919686718772 | ||
2025-06-23 | -0.62919686718772 | |||||||||
2025-06-23 | 209.78999328613 | 210.38999938965 | 207.30999755859 | 208.4700012207 | 208.4700012207 | 37311700 | -1.4639487808308 | 1.7604442593445 | ||
2025-06-24 | 212.13999938965 | 214.33999633789 | 211.05000305176 | 212.77000427246 | 212.77000427246 | 38378800 | 1.5588691014262 | 0.29697599916334 | ||
2025-06-24 | 212.13999938965 | 214.33999633789 | 211.05000305176 | 212.77000427246 | 212.77000427246 | 38378800 | 1.5588691014262 | 0.86947915945783 | ||
2025-06-25 | 2.950061812478 | |||||||||
2025-06-25 | 214.61999511719 | 216.0299987793 | 211.11000061035 | 211.99000549316 | 211.99000549316 | 31755700 | -2.2774606289619 | -1.2254168688185 | ||
2025-06-25 | -1.2254168688185 | |||||||||
2025-06-25 | 214.61999511719 | 216.0299987793 | 211.11000061035 | 211.99000549316 | 211.99000549316 | 31755700 | -2.2774606289619 | 0.53303910313822 | ||
2025-06-26 | 213.11999511719 | 218.03999328613 | 212.00999450684 | 217.11999511719 | 217.11999511719 | 50480800 | 2.8442049599235 | 1.8768769198782 | ||
2025-06-26 | 213.11999511719 | 218.03999328613 | 212.00999450684 | 217.11999511719 | 217.11999511719 | 50480800 | 2.8442049599235 | 1.2896108671367 | ||
2025-06-27 | 219.91999816895 | 223.30000305176 | 216.74000549316 | 223.30000305176 | 223.30000305176 | 119217100 | 3.0266666938885 | 1.536924750343 | ||
2025-06-27 | 219.91999816895 | 223.30000305176 | 216.74000549316 | 223.30000305176 | 223.30000305176 | 119217100 | 3.0266666938885 | 0.098522712806282 | ||
2025-06-30 | 5.4389350820922 | |||||||||
2025-06-30 | 223.52000427246 | 223.82000732422 | 219.11999511719 | 219.38999938965 | 219.38999938965 | 58887800 | -2.099907091962 | -1.8477115264271 | ||
2025-06-30 | -1.8477115264271 | |||||||||
2025-06-30 | 223.52000427246 | 223.82000732422 | 219.11999511719 | 219.38999938965 | 219.38999938965 | 58887800 | -2.099907091962 | 0.050139300176677 | ||
2025-07-01 | 219.5 | 221.88000488281 | 217.92999267578 | 220.46000671387 | 220.46000671387 | 39256800 | 1.8125142659495 | 0.43736068968891 | ||
2025-07-01 | 0.48771927945465 | |||||||||
2025-07-01 | 219.5 | 221.88000488281 | 217.92999267578 | 220.46000671387 | 220.46000671387 | 39256800 | 1.8125142659495 | -0.33113080109609 | ||
2025-07-02 | -0.33113080109609 | |||||||||
2025-07-02 | 219.72999572754 | 221.60000610352 | 219.05999755859 | 219.91999816895 | 219.91999816895 | 30894200 | 1.1595035940975 | 0.086470871114863 | ||
2025-07-02 | 219.72999572754 | 221.60000610352 | 219.05999755859 | 219.91999816895 | 219.91999816895 | 30894200 | 1.1595035940975 | 0.86395469765956 | ||
2025-07-03 | 221.82000732422 | 224.00999450684 | 221.36000061035 | 223.41000366211 | 223.41000366211 | 29632400 | 1.1971421617174 | 0.71679572869485 | ||
2025-07-03 | 1.6747863314636 | |||||||||
2025-07-03 | 221.82000732422 | 224.00999450684 | 221.36000061035 | 223.41000366211 | 223.41000366211 | 29632400 | 1.1971421617174 | -0.183520726641 | ||
2025-07-07 | -0.183520726641 | |||||||||
2025-07-07 | 223 | 224.28999328613 | 222.36999511719 | 223.4700012207 | 223.4700012207 | 36604100 | 0.86342501736059 | 0.21076287923907 | ||
2025-07-07 | 223 | 224.28999328613 | 222.36999511719 | 223.4700012207 | 223.4700012207 | 36604100 | 0.86342501736059 | 0.20136794459393 | ||
2025-07-08 | 0.41255523271089 | |||||||||
2025-07-08 | 223.91999816895 | 224 | 218.42999267578 | 219.36000061035 | 219.36000061035 | 45692000 | -2.4866104125977 | -2.0364405126304 | ||
2025-07-08 | -2.0364405126304 | |||||||||
2025-07-08 | 223.91999816895 | 224 | 218.42999267578 | 219.36000061035 | 219.36000061035 | 45692000 | -2.4866104125977 | 0.77954353989298 | ||
2025-07-09 | 221.07000732422 | 224.28999328613 | 220.4700012207 | 222.53999328613 | 222.53999328613 | 38155100 | 1.7326584316592 | 0.66494138201127 | ||
2025-07-09 | 1.4496684294918 | |||||||||
2025-07-09 | 221.07000732422 | 224.28999328613 | 220.4700012207 | 222.53999328613 | 222.53999328613 | 38155100 | 1.7326584316592 | -0.44485946986711 | ||
2025-07-10 | -0.44485946986711 | |||||||||
2025-07-10 | 221.55000305176 | 222.78999328613 | 219.69999694824 | 222.25999450684 | 222.25999450684 | 30370600 | 1.4064617117945 | 0.32046555869929 | ||
2025-07-10 | 221.55000305176 | 222.78999328613 | 219.69999694824 | 222.25999450684 | 222.25999450684 | 30370600 | 1.4064617117945 | 0.59390234718022 | ||
2025-07-11 | 223.58000183105 | 226.67999267578 | 222.36999511719 | 225.02000427246 | 225.02000427246 | 50518300 | 1.938210034282 | 0.64406585097641 | ||
2025-07-11 | 223.58000183105 | 226.67999267578 | 222.36999511719 | 225.02000427246 | 225.02000427246 | 50518300 | 1.938210034282 | 0.022221602883477 | ||
2025-07-14 | 225.07000732422 | 226.66000366211 | 224.24000549316 | 225.69000244141 | 225.69000244141 | 35702600 | 1.0792000132283 | 0.27546767539506 | ||
2025-07-14 | 225.07000732422 | 226.66000366211 | 224.24000549316 | 225.69000244141 | 225.69000244141 | 35702600 | 1.0792000132283 | 0.22597124432586 | ||
2025-07-15 | 226.19999694824 | 227.27000427246 | 225.46000671387 | 226.35000610352 | 226.35000610352 | 34907300 | 0.80280205122625 | 0.066317045666353 | ||
2025-07-15 | 2.166555172936 | |||||||||
2025-07-15 | 226.19999694824 | 227.27000427246 | 225.46000671387 | 226.35000610352 | 226.35000610352 | 34907300 | 0.80280205122625 | -0.20764356440449 | ||
2025-07-16 | 225.88000488281 | 226.10000610352 | 222.17999267578 | 223.19000244141 | 223.19000244141 | 39535900 | -1.7337520220763 | -1.190898876951 | ||
2025-07-16 | -1.3960696164789 | |||||||||
2025-07-16 | 225.88000488281 | 226.10000610352 | 222.17999267578 | 223.19000244141 | 223.19000244141 | 39535900 | -1.7337520220763 | 0.05824852430234 | ||
2025-07-17 | 223.32000732422 | 224.5 | 222.50999450684 | 223.88000488281 | 223.88000488281 | 31855800 | 0.89434431813935 | 0.25076013802057 | ||
2025-07-17 | 223.32000732422 | 224.5 | 222.50999450684 | 223.88000488281 | 223.88000488281 | 31855800 | 0.89434431813935 | 0.56279903490957 | ||
2025-07-18 | 225.13999938965 | 226.39999389648 | 222.97999572754 | 226.13000488281 | 226.13000488281 | 37833800 | 1.5337690530429 | 0.4397288335471 | ||
2025-07-18 | 1.3172643977089 | |||||||||
2025-07-18 | 225.13999938965 | 226.39999389648 | 222.97999572754 | 226.13000488281 | 226.13000488281 | 37833800 | 1.5337690530429 | -0.12824859092546 | ||
2025-07-21 | -0.12824859092546 | |||||||||
2025-07-21 | 225.83999633789 | 229.69000244141 | 225.64999389648 | 229.30000305176 | 229.30000305176 | 40297600 | 1.7903871722572 | 1.5320610919115 | ||
2025-07-21 | 225.83999633789 | 229.69000244141 | 225.64999389648 | 229.30000305176 | 229.30000305176 | 40297600 | 1.7903871722572 | 0.16571723461236 | ||
2025-07-22 | 1.700317215798 | |||||||||
2025-07-22 | 229.67999267578 | 230 | 226.35000610352 | 227.4700012207 | 227.4700012207 | 37483700 | -1.5869538680367 | -0.96220460011847 | ||
2025-07-22 | -0.96220460011847 | |||||||||
2025-07-22 | 229.67999267578 | 230 | 226.35000610352 | 227.4700012207 | 227.4700012207 | 37483700 | -1.5869538680367 | 0.43961840885989 | ||
2025-07-23 | 0.43961840885989 | |||||||||
2025-07-23 | 228.4700012207 | 228.78999328613 | 227.08999633789 | 228.28999328613 | 228.28999328613 | 28294900 | -0.74303815644424 | -0.07878843332102 | ||
2025-07-23 | -0.07878843332102 | |||||||||
2025-07-23 | 228.4700012207 | 228.78999328613 | 227.08999633789 | 228.28999328613 | 228.28999328613 | 28294900 | -0.74303815644424 | 0.38547676582106 | ||
2025-07-24 | 229.16999816895 | 236 | 228.63999938965 | 232.22999572754 | 232.22999572754 | 42902300 | 3.219034565255 | 1.3352522507496 | ||
2025-07-24 | 1.7258761037624 | |||||||||
2025-07-24 | 229.16999816895 | 236 | 228.63999938965 | 232.22999572754 | 232.22999572754 | 42902300 | 3.219034565255 | -0.0043037105541099 | ||
2025-07-25 | 232.2200012207 | 232.47999572754 | 231.17999267578 | 231.44000244141 | 231.44000244141 | 28712100 | -0.55918921010365 | -0.33588785427469 | ||
2025-07-25 | -0.34017710918776 | |||||||||
2025-07-25 | 232.2200012207 | 232.47999572754 | 231.17999267578 | 231.44000244141 | 231.44000244141 | 28712100 | -0.55918921010365 | 0.82526946161476 | ||
2025-07-28 | 0.82526946161476 | |||||||||
2025-07-28 | 233.35000610352 | 234.28999328613 | 232.25 | 232.78999328613 | 232.78999328613 | 26300100 | -0.87071293891815 | -0.23998834486183 | ||
2025-07-28 | -0.23998834486183 | |||||||||
2025-07-28 | 233.35000610352 | 234.28999328613 | 232.25 | 232.78999328613 | 232.78999328613 | 26300100 | -0.87071293891815 | 0.58421781415661 | ||
2025-07-29 | 0.58421781415661 | |||||||||
2025-07-29 | 234.14999389648 | 234.7200012207 | 230.30999755859 | 231.00999450684 | 231.00999450684 | 33716200 | -1.8788359062604 | -1.3410204875071 | ||
2025-07-29 | -1.3410204875071 | |||||||||
2025-07-29 | 234.14999389648 | 234.7200012207 | 230.30999755859 | 231.00999450684 | 231.00999450684 | 33716200 | -1.8788359062604 | 0.27271758702798 | ||
2025-07-30 | 0.27271758702798 | |||||||||
2025-07-30 | 231.63999938965 | 231.80000305176 | 229.28999328613 | 230.19000244141 | 230.19000244141 | 32993300 | -1.0828342245813 | -0.6259700190221 | ||
2025-07-30 | -0.6259700190221 | |||||||||
2025-07-30 | 231.63999938965 | 231.80000305176 | 229.28999328613 | 230.19000244141 | 230.19000244141 | 32993300 | -1.0828342245813 | 2.4240852217181 | ||
2025-07-31 | 2.4240852217181 | |||||||||
2025-07-31 | 235.77000427246 | 236.5299987793 | 231.39999389648 | 234.11000061035 | 234.11000061035 | 104357300 | -2.1688601485172 | -0.70407754677352 | ||
2025-07-31 | 235.77000427246 | 236.5299987793 | 231.39999389648 | 234.11000061035 | 234.11000061035 | 104357300 | -2.1688601485172 | -7.2188261297784 | ||
2025-08-01 | 217.21000671387 | 220.44000244141 | 212.80000305176 | 214.75 | 214.75 | 122258800 | -3.4657953661016 | -1.1325475980984 | ||
2025-08-01 | -8.9154701156003 | |||||||||
2025-08-01 | 217.21000671387 | 220.44000244141 | 212.80000305176 | 214.75 | 214.75 | 122258800 | -3.4657953661016 | 1.2339901729846 | ||
2025-08-04 | 1.2339901729846 | |||||||||
2025-08-04 | 217.39999389648 | 217.44000244141 | 211.41999816895 | 211.64999389648 | 211.64999389648 | 77890100 | -2.7685817719227 | -2.6448942784874 | ||
2025-08-04 | -2.6448942784874 | |||||||||
2025-08-04 | 217.39999389648 | 217.44000244141 | 211.41999816895 | 211.64999389648 | 211.64999389648 | 77890100 | -2.7685817719227 | 0.661473751782 | ||
2025-08-05 | 213.05000305176 | 216.30000305176 | 212.86999511719 | 213.75 | 213.75 | 51505100 | 1.6113158327843 | 0.32855993345005 | ||
2025-08-05 | 213.05000305176 | 216.30000305176 | 212.86999511719 | 213.75 | 213.75 | 51505100 | 1.6113158327843 | 0.44444301672149 | ||
2025-08-06 | 214.69999694824 | 222.64999389648 | 213.74000549316 | 222.30999755859 | 222.30999755859 | 54823000 | 4.1686105428706 | 3.5444810053659 | ||
2025-08-06 | 5.0366189319727 | |||||||||
2025-08-06 | 214.69999694824 | 222.64999389648 | 213.74000549316 | 222.30999755859 | 222.30999755859 | 54823000 | 4.1686105428706 | -0.58926614771271 | ||
2025-08-07 | -0.58926614771271 | |||||||||
2025-08-07 | 221 | 226.2200012207 | 220.82000732422 | 223.13000488281 | 223.13000488281 | 40603500 | 2.4454278223784 | 0.96380311439479 | ||
2025-08-07 | 221 | 226.2200012207 | 220.82000732422 | 223.13000488281 | 223.13000488281 | 40603500 | 2.4454278223784 | 0.0044792303218966 | ||
2025-08-08 | 0.96832551567803 | |||||||||
2025-08-08 | 223.13999938965 | 223.80000305176 | 221.88000488281 | 222.69000244141 | 222.69000244141 | 32970500 | -0.85790801732084 | -0.20166574772478 | ||
2025-08-08 | 223.13999938965 | 223.80000305176 | 221.88000488281 | 222.69000244141 | 222.69000244141 | 32970500 | -0.85790801732084 | -0.40864145320076 | ||
2025-08-11 | 221.7799987793 | 223.05000305176 | 220.39999389648 | 221.30000305176 | 221.30000305176 | 31646200 | -1.1880785111034 | -0.21642877183742 | ||
2025-08-11 | -0.82459278610897 | |||||||||
2025-08-11 | 221.7799987793 | 223.05000305176 | 220.39999389648 | 221.30000305176 | 221.30000305176 | 31646200 | -1.1880785111034 | 0.42024069722391 | ||
2025-08-12 | 0.42024069722391 | |||||||||
2025-08-12 | 222.22999572754 | 223.5 | 219.05000305176 | 221.4700012207 | 221.4700012207 | 37185800 | -1.991050088699 | -0.34198556515643 | ||
2025-08-12 | -0.34198556515643 | |||||||||
2025-08-12 | 222.22999572754 | 223.5 | 219.05000305176 | 221.4700012207 | 221.4700012207 | 37185800 | -1.991050088699 | 0.23930951206736 | ||
2025-08-13 | 222 | 224.91999816895 | 222 | 224.55999755859 | 224.55999755859 | 36508300 | 1.3153144905159 | 1.1531520534206 | ||
2025-08-13 | 222 | 224.91999816895 | 222 | 224.55999755859 | 224.55999755859 | 36508300 | 1.3153144905159 | 1.2646937873027 | ||
2025-08-14 | 227.39999389648 | 233.11000061035 | 227.02000427246 | 230.97999572754 | 230.97999572754 | 61545800 | 2.6825813687245 | 1.5743192291748 | ||
2025-08-14 | 227.39999389648 | 233.11000061035 | 227.02000427246 | 230.97999572754 | 230.97999572754 | 61545800 | 2.6825813687245 | 0.69270332198073 | ||
2025-08-15 | 5.0164810354067 | |||||||||
2025-08-15 | 232.58000183105 | 234.08000183105 | 229.80999755859 | 231.0299987793 | 231.0299987793 | 39649200 | -1.8241644903706 | -0.66643866177443 | ||
2025-08-15 | 232.58000183105 | 234.08000183105 | 229.80999755859 | 231.0299987793 | 231.0299987793 | 39649200 | -1.8241644903706 | -0.34627669825773 | ||
2025-08-18 | -1.0104076382383 | |||||||||
2025-08-18 | 230.22999572754 | 231.91000366211 | 228.33000183105 | 231.49000549316 | 231.49000549316 | 25248900 | 1.5679068901789 | 0.54728305998673 | ||
2025-08-18 | 0.54728305998673 | |||||||||
2025-08-18 | 230.22999572754 | 231.91000366211 | 228.33000183105 | 231.49000549316 | 231.49000549316 | 25248900 | 1.5679068901789 | -0.60478168476037 | ||
2025-08-19 | 230.08999633789 | 230.5299987793 | 227.11999511719 | 228.00999450684 | 228.00999450684 | 29891000 | -1.4792017005015 | -0.90399489945672 | ||
2025-08-19 | 230.08999633789 | 230.5299987793 | 227.11999511719 | 228.00999450684 | 228.00999450684 | 29891000 | -1.4792017005015 | -0.39033349900885 | ||
2025-08-20 | 227.11999511719 | 227.27000427246 | 220.91999816895 | 223.80999755859 | 223.80999755859 | 36604300 | -2.7940361614562 | -1.45737831532 | ||
2025-08-20 | 227.11999511719 | 227.27000427246 | 220.91999816895 | 223.80999755859 | 223.80999755859 | 36604300 | -2.7940361614562 | -0.5182984114933 | ||
2025-08-21 | 222.64999389648 | 222.7799987793 | 220.5 | 221.94999694824 | 221.94999694824 | 32140500 | -1.0234306453855 | -0.31439342799516 | ||
2025-08-21 | -4.1211319359546 | |||||||||
2025-08-21 | 222.64999389648 | 222.7799987793 | 220.5 | 221.94999694824 | 221.94999694824 | 32140500 | -1.0234306453855 | 0.37846197316529 | ||
2025-08-22 | 222.78999328613 | 229.13999938965 | 220.82000732422 | 228.83999633789 | 228.83999633789 | 37315300 | 3.7677709398922 | 2.7155631913807 | ||
2025-08-22 | 3.1043025385827 | |||||||||
2025-08-22 | 222.78999328613 | 229.13999938965 | 220.82000732422 | 228.83999633789 | 228.83999633789 | 37315300 | 3.7677709398922 | -0.65110568878658 | ||
2025-08-25 | -0.65110568878658 | |||||||||
2025-08-25 | 227.35000610352 | 229.60000610352 | 227.30999755859 | 227.94000244141 | 227.94000244141 | 22633700 | 1.0074385506654 | 0.25951014825221 | ||
2025-08-25 | 0.25951014825221 | |||||||||
2025-08-25 | 227.35000610352 | 229.60000610352 | 227.30999755859 | 227.94000244141 | 227.94000244141 | 22633700 | 1.0074385506654 | -0.36413171104885 | ||
2025-08-26 | -0.36413171104885 | |||||||||
2025-08-26 | 227.11000061035 | 229 | 226.02000427246 | 228.71000671387 | 228.71000671387 | 26105400 | 1.318465477041 | 0.70450711074619 | ||
2025-08-26 | 0.70450711074619 | |||||||||
2025-08-26 | 227.11000061035 | 229 | 226.02000427246 | 228.71000671387 | 228.71000671387 | 26105400 | 1.318465477041 | -0.061212621021689 | ||
2025-08-27 | -0.061212621021689 | |||||||||
2025-08-27 | 228.57000732422 | 229.86999511719 | 227.80999755859 | 229.11999511719 | 229.11999511719 | 21254500 | 0.90426126187193 | 0.24062115559571 | ||
2025-08-27 | 0.24062115559571 | |||||||||
2025-08-27 | 228.57000732422 | 229.86999511719 | 227.80999755859 | 229.11999511719 | 229.11999511719 | 21254500 | 0.90426126187193 | -0.048010043948932 | ||
2025-08-28 | -0.048010043948932 | |||||||||
2025-08-28 | 229.00999450684 | 232.71000671387 | 228.02000427246 | 231.60000610352 | 231.60000610352 | 33679600 | 2.0568381517098 | 1.1309600710909 | ||
2025-08-28 | 1.1309600710909 | |||||||||
2025-08-28 | 229.00999450684 | 232.71000671387 | 228.02000427246 | 231.60000610352 | 231.60000610352 | 33679600 | 2.0568381517098 | -0.12089756991273 | ||
2025-08-29 | 231.32000732422 | 231.80999755859 | 228.16000366211 | 229 | 229 | 26199200 | -1.5745627604184 | -1.0029427852157 | ||
2025-08-29 | 231.32000732422 | 231.80999755859 | 228.16000366211 | 229 | 229 | 26199200 | -1.5745627604184 | -2.3930112347332 | ||
2025-09-02 | -3.4887744465098 | |||||||||
2025-09-02 | 223.52000427246 | 226.16999816895 | 221.83000183105 | 225.33999633789 | 225.33999633789 | 38843900 | 1.9564514727796 | 0.81424124491838 | ||
2025-09-02 | 0.81424124491838 | |||||||||
2025-09-02 | 223.52000427246 | 226.16999816895 | 221.83000183105 | 225.33999633789 | 225.33999633789 | 38843900 | 1.9564514727796 | -0.05768599722018 | ||
2025-09-03 | -0.05768599722018 | |||||||||
2025-09-03 | 225.21000671387 | 227.16999816895 | 224.36000061035 | 225.99000549316 | 225.99000549316 | 28837400 | 1.2524503257931 | 0.34634286046085 | ||
2025-09-03 | 0.34634286046085 |
Amazon.com, Inc. è un Stock quotato su NasdaqGS, scambiato con il simbolo AMZN. L'asset è attualmente quotato a 225.99 USD. Questo fornisce un'importante istantanea della sua posizione attuale nel mercato Stock.
Durante la sessione di trading più recente su NasdaqGS, Amazon.com, Inc. ha registrato una fascia di prezzo giornaliera da 224.36 a 227.17 USD. Queste fluttuazioni sono tipiche per gli asset nel mercato Stock e riflettono le condizioni di mercato attuali.
Durante la giornata, Amazon.com, Inc. ha visto movimenti di prezzo che variano da 224.36 a 227.17 USD. Questa volatilità giornaliera riflette le dinamiche del mercato e l'interazione tra i vari partecipanti. Le fluttuazioni regolari dei prezzi fanno parte del trading standard per questo tipo di asset su NasdaqGS.
Trattato su NasdaqGS, Amazon.com, Inc. è un attore significativo nella categoria Stock. Gli investitori possono osservare l'attività di prezzo recente, con l'asset che viene scambiato a 225.99 USD e una fascia giornaliera che è variata tra 224.36 e 227.17 USD.
In quanto Stock quotato su NasdaqGS, AMZN continua a svolgere un ruolo nelle attività di mercato quotidiane. Il suo prezzo attuale di 225.99 USD è supportato da un intervallo di trading tipico, e i partecipanti al mercato possono osservare come i fattori esterni possano influenzarne il movimento durante la giornata. In conclusione, Amazon.com, Inc. rimane un Stock di rilievo su NasdaqGS. Il suo prezzo recente di 225.99 USD, combinato con i massimi e minimi giornalieri che variano da 224.36 a 227.17 USD, offre una visione della sua attività sulla borsa.